date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,23.55,23.68,23.55,23.68,17500.0,11.8912,11.9568,11.8912,11.9568,17500.0
2005-01-03 10:00:00,23.68,23.68,23.45,23.5,43400.0,11.9568,11.9568,11.8407,11.8659,43400.0
2005-01-03 10:30:00,23.48,23.53,23.42,23.52,34300.0,11.8558,11.8811,11.8255,11.876,34300.0
2005-01-03 11:00:00,23.52,23.52,23.44,23.47,46800.0,11.876,11.876,11.8356,11.8508,46800.0
2005-01-03 11:30:00,23.48,23.49,23.47,23.48,12000.0,11.8558,11.8609,11.8508,11.8558,12000.0
2005-01-03 12:00:00,23.48,23.48,23.4,23.43,12100.0,11.8558,11.8558,11.8154,11.8306,12100.0
2005-01-03 12:30:00,23.43,23.5,23.42,23.49,30700.0,11.8306,11.8659,11.8255,11.8609,30700.0
2005-01-03 13:00:00,23.49,23.5,23.44,23.46,25500.0,11.8609,11.8659,11.8356,11.8457,25500.0
2005-01-03 13:30:00,23.46,23.46,23.43,23.45,18100.0,11.8457,11.8457,11.8306,11.8407,18100.0
2005-01-03 14:00:00,23.44,23.47,23.43,23.44,10400.0,11.8356,11.8508,11.8306,11.8356,10400.0
2005-01-03 14:30:00,23.45,23.49,23.43,23.44,16000.0,11.8407,11.8609,11.8306,11.8356,16000.0
2005-01-03 15:00:00,23.44,23.45,23.32,23.33,34300.0,11.8356,11.8407,11.775,11.7801,34300.0
2005-01-03 15:30:00,23.33,23.36,23.28,23.3,45400.0,11.7801,11.7952,11.7548,11.7649,45400.0
2005-01-04 09:30:00,23.53,23.53,23.18,23.18,12900.0,11.8811,11.8811,11.7043,11.7043,12900.0
2005-01-04 10:00:00,23.18,23.21,23.12,23.12,26500.0,11.7043,11.7195,11.674,11.674,26500.0
2005-01-04 10:30:00,23.12,23.23,23.12,23.2,31500.0,11.674,11.7296,11.674,11.7144,31500.0
2005-01-04 11:00:00,23.21,23.24,23.2,23.24,22800.0,11.7195,11.7346,11.7144,11.7346,22800.0
2005-01-04 11:30:00,23.24,23.25,23.22,23.25,12700.0,11.7346,11.7397,11.7245,11.7397,12700.0
2005-01-04 12:00:00,23.24,23.25,23.14,23.18,45600.0,11.7346,11.7397,11.6841,11.7043,45600.0
2005-01-04 12:30:00,23.18,23.21,23.17,23.18,17100.0,11.7043,11.7195,11.6993,11.7043,17100.0
2005-01-04 13:00:00,23.18,23.19,23.13,23.14,24100.0,11.7043,11.7094,11.6791,11.6841,24100.0
2005-01-04 13:30:00,23.14,23.15,23.09,23.13,11600.0,11.6841,11.6892,11.6589,11.6791,11600.0
2005-01-04 14:00:00,23.11,23.11,22.88,22.9,28700.0,11.669,11.669,11.5529,11.563,28700.0
2005-01-04 14:30:00,22.92,22.95,22.88,22.92,16200.0,11.5731,11.5882,11.5529,11.5731,16200.0
2005-01-04 15:00:00,22.92,22.94,22.88,22.89,11400.0,11.5731,11.5832,11.5529,11.5579,11400.0
2005-01-04 15:30:00,22.89,22.98,22.89,22.91,33800.0,11.5579,11.6034,11.5579,11.568,33800.0
2005-01-05 09:30:00,22.95,23.01,22.91,22.99,15400.0,11.5882,11.6185,11.568,11.6084,15400.0
2005-01-05 10:00:00,22.99,23.1,22.95,22.95,20700.0,11.6084,11.6639,11.5882,11.5882,20700.0
2005-01-05 10:30:00,22.94,22.97,22.87,22.93,15400.0,11.5832,11.5983,11.5478,11.5781,15400.0
2005-01-05 11:00:00,22.92,22.94,22.84,22.84,17500.0,11.5731,11.5832,11.5327,11.5327,17500.0
2005-01-05 11:30:00,22.85,22.85,22.82,22.82,12100.0,11.5377,11.5377,11.5226,11.5226,12100.0
2005-01-05 12:00:00,22.82,22.82,22.75,22.76,35000.0,11.5226,11.5226,11.4872,11.4923,35000.0
2005-01-05 12:30:00,22.76,22.77,22.63,22.7,24500.0,11.4923,11.4973,11.4266,11.462,24500.0
2005-01-05 13:00:00,22.7,22.72,22.65,22.67,49400.0,11.462,11.4721,11.4367,11.4468,49400.0
2005-01-05 13:30:00,22.67,22.73,22.67,22.67,44000.0,11.4468,11.4771,11.4468,11.4468,44000.0
2005-01-05 14:00:00,22.66,22.67,22.58,22.58,15500.0,11.4418,11.4468,11.4014,11.4014,15500.0
2005-01-05 14:30:00,22.58,22.67,22.58,22.61,34400.0,11.4014,11.4468,11.4014,11.4165,34400.0
2005-01-05 15:00:00,22.6,22.61,22.55,22.57,23700.0,11.4115,11.4165,11.3862,11.3963,23700.0
2005-01-05 15:30:00,22.57,22.68,22.57,22.62,93600.0,11.3963,11.4519,11.3963,11.4216,93600.0
2005-01-06 09:30:00,22.62,22.72,22.58,22.58,155300.0,11.4216,11.4721,11.4014,11.4014,155300.0
2005-01-06 10:00:00,22.56,22.58,22.5,22.55,10700.0,11.3913,11.4014,11.361,11.3862,10700.0
2005-01-06 10:30:00,22.55,22.55,22.44,22.44,24400.0,11.3862,11.3862,11.3307,11.3307,24400.0
2005-01-06 11:00:00,22.43,22.44,22.35,22.35,91100.0,11.3256,11.3307,11.2852,11.2852,91100.0
2005-01-06 11:30:00,22.36,22.39,22.33,22.33,104900.0,11.2903,11.3054,11.2751,11.2751,104900.0
2005-01-06 12:00:00,22.33,22.4,22.32,22.37,67100.0,11.2751,11.3105,11.2701,11.2953,67100.0
2005-01-06 12:30:00,22.37,22.4,22.35,22.35,12500.0,11.2953,11.3105,11.2852,11.2852,12500.0
2005-01-06 13:00:00,22.35,22.44,22.35,22.4,19500.0,11.2852,11.3307,11.2852,11.3105,19500.0
2005-01-06 13:30:00,22.4,22.44,22.39,22.43,8700.0,11.3105,11.3307,11.3054,11.3256,8700.0
2005-01-06 14:00:00,22.43,22.44,22.37,22.39,20900.0,11.3256,11.3307,11.2953,11.3054,20900.0
2005-01-06 14:30:00,22.39,22.4,22.37,22.4,46600.0,11.3054,11.3105,11.2953,11.3105,46600.0
2005-01-06 15:00:00,22.4,22.4,22.37,22.37,71400.0,11.3105,11.3105,11.2953,11.2953,71400.0
2005-01-06 15:30:00,22.37,22.44,22.3,22.32,64400.0,11.2953,11.3307,11.26,11.2701,64400.0
2005-01-07 09:30:00,22.45,22.51,22.31,22.31,20200.0,11.3357,11.366,11.265,11.265,20200.0
2005-01-07 10:00:00,22.32,22.39,22.28,22.29,22500.0,11.2701,11.3054,11.2499,11.2549,22500.0
2005-01-07 10:30:00,22.3,22.32,22.25,22.28,54900.0,11.26,11.2701,11.2348,11.2499,54900.0
2005-01-07 11:00:00,22.28,22.38,22.28,22.36,65800.0,11.2499,11.3004,11.2499,11.2903,65800.0
2005-01-07 11:30:00,22.37,22.45,22.34,22.45,54000.0,11.2953,11.3357,11.2802,11.3357,54000.0
2005-01-07 12:00:00,22.46,22.46,22.39,22.4,31900.0,11.3408,11.3408,11.3054,11.3105,31900.0
2005-01-07 12:30:00,22.4,22.45,22.37,22.39,107200.0,11.3105,11.3357,11.2953,11.3054,107200.0
2005-01-07 13:00:00,22.38,22.43,22.38,22.39,19700.0,11.3004,11.3256,11.3004,11.3054,19700.0
2005-01-07 13:30:00,22.4,22.48,22.37,22.48,60300.0,11.3105,11.3509,11.2953,11.3509,60300.0
2005-01-07 14:00:00,22.48,22.5,22.44,22.45,16700.0,11.3509,11.361,11.3307,11.3357,16700.0
2005-01-07 14:30:00,22.45,22.47,22.38,22.39,23700.0,11.3357,11.3458,11.3004,11.3054,23700.0
2005-01-07 15:00:00,22.39,22.46,22.38,22.4,34300.0,11.3054,11.3408,11.3004,11.3105,34300.0
2005-01-07 15:30:00,22.41,22.48,22.35,22.38,140300.0,11.3155,11.3509,11.2852,11.3004,140300.0
2005-01-10 09:30:00,22.41,22.47,22.38,22.47,17800.0,11.3155,11.3458,11.3004,11.3458,17800.0
2005-01-10 10:00:00,22.47,22.69,22.44,22.69,45700.0,11.3458,11.4569,11.3307,11.4569,45700.0
2005-01-10 10:30:00,22.69,22.72,22.63,22.72,46200.0,11.4569,11.4721,11.4266,11.4721,46200.0
2005-01-10 11:00:00,22.73,22.82,22.73,22.82,36200.0,11.4771,11.5226,11.4771,11.5226,36200.0
2005-01-10 11:30:00,22.81,22.81,22.67,22.73,24400.0,11.5175,11.5175,11.4468,11.4771,24400.0
2005-01-10 12:00:00,22.72,22.77,22.72,22.77,11900.0,11.4721,11.4973,11.4721,11.4973,11900.0
2005-01-10 12:30:00,22.77,22.77,22.7,22.71,23200.0,11.4973,11.4973,11.462,11.467,23200.0
2005-01-10 13:00:00,22.72,22.79,22.71,22.78,41800.0,11.4721,11.5074,11.467,11.5024,41800.0
2005-01-10 13:30:00,22.78,22.83,22.77,22.8,50400.0,11.5024,11.5276,11.4973,11.5125,50400.0
2005-01-10 14:00:00,22.8,22.84,22.8,22.8,25400.0,11.5125,11.5327,11.5125,11.5125,25400.0
2005-01-10 14:30:00,22.81,22.82,22.8,22.82,25900.0,11.5175,11.5226,11.5125,11.5226,25900.0
2005-01-10 15:00:00,22.82,22.84,22.75,22.75,76100.0,11.5226,11.5327,11.4872,11.4872,76100.0
2005-01-10 15:30:00,22.75,22.76,22.64,22.68,58500.0,11.4872,11.4923,11.4317,11.4519,58500.0
2005-01-11 09:30:00,22.61,22.65,22.52,22.55,15400.0,11.4165,11.4367,11.3711,11.3862,15400.0
2005-01-11 10:00:00,22.54,22.6,22.45,22.58,39800.0,11.3812,11.4115,11.3357,11.4014,39800.0
2005-01-11 10:30:00,22.57,22.57,22.51,22.52,18700.0,11.3963,11.3963,11.366,11.3711,18700.0
2005-01-11 11:00:00,22.52,22.6,22.51,22.55,42500.0,11.3711,11.4115,11.366,11.3862,42500.0
2005-01-11 11:30:00,22.56,22.58,22.51,22.52,17900.0,11.3913,11.4014,11.366,11.3711,17900.0
2005-01-11 12:00:00,22.52,22.52,22.44,22.44,27200.0,11.3711,11.3711,11.3307,11.3307,27200.0
2005-01-11 12:30:00,22.43,22.47,22.42,22.42,19200.0,11.3256,11.3458,11.3206,11.3206,19200.0
2005-01-11 13:00:00,22.41,22.5,22.41,22.47,47600.0,11.3155,11.361,11.3155,11.3458,47600.0
2005-01-11 13:30:00,22.47,22.48,22.41,22.45,24800.0,11.3458,11.3509,11.3155,11.3357,24800.0
2005-01-11 14:00:00,22.45,22.5,22.45,22.47,28100.0,11.3357,11.361,11.3357,11.3458,28100.0
2005-01-11 14:30:00,22.47,22.48,22.42,22.44,37300.0,11.3458,11.3509,11.3206,11.3307,37300.0
2005-01-11 15:00:00,22.44,22.49,22.42,22.48,23800.0,11.3307,11.3559,11.3206,11.3509,23800.0
2005-01-11 15:30:00,22.49,22.49,22.4,22.42,35600.0,11.3559,11.3559,11.3105,11.3206,35600.0
2005-01-12 09:30:00,22.4,22.44,22.34,22.36,49900.0,11.3105,11.3307,11.2802,11.2903,49900.0
2005-01-12 10:00:00,22.35,22.43,22.34,22.41,106200.0,11.2852,11.3256,11.2802,11.3155,106200.0
2005-01-12 10:30:00,22.41,22.43,22.31,22.34,124500.0,11.3155,11.3256,11.265,11.2802,124500.0
2005-01-12 11:00:00,22.33,22.37,22.3,22.31,21600.0,11.2751,11.2953,11.26,11.265,21600.0
2005-01-12 11:30:00,22.32,22.49,22.32,22.48,51200.0,11.2701,11.3559,11.2701,11.3509,51200.0
2005-01-12 12:00:00,22.49,22.54,22.49,22.54,36400.0,11.3559,11.3812,11.3559,11.3812,36400.0
2005-01-12 12:30:00,22.54,22.54,22.51,22.52,33600.0,11.3812,11.3812,11.366,11.3711,33600.0
2005-01-12 13:00:00,22.52,22.61,22.52,22.6,52900.0,11.3711,11.4165,11.3711,11.4115,52900.0
2005-01-12 13:30:00,22.6,22.64,22.6,22.64,46600.0,11.4115,11.4317,11.4115,11.4317,46600.0
2005-01-12 14:00:00,22.63,22.74,22.63,22.72,70800.0,11.4266,11.4822,11.4266,11.4721,70800.0
2005-01-12 14:30:00,22.72,22.75,22.65,22.68,82000.0,11.4721,11.4872,11.4367,11.4519,82000.0
2005-01-12 15:00:00,22.68,22.7,22.61,22.65,36000.0,11.4519,11.462,11.4165,11.4367,36000.0
2005-01-12 15:30:00,22.65,22.75,22.64,22.7,68200.0,11.4367,11.4872,11.4317,11.462,68200.0
2005-01-13 09:30:00,22.76,22.8,22.62,22.64,69200.0,11.4923,11.5125,11.4216,11.4317,69200.0
2005-01-13 10:00:00,22.64,22.67,22.61,22.66,24700.0,11.4317,11.4468,11.4165,11.4418,24700.0
2005-01-13 10:30:00,22.66,22.8,22.66,22.73,90600.0,11.4418,11.5125,11.4418,11.4771,90600.0
2005-01-13 11:00:00,22.74,22.77,22.73,22.75,31000.0,11.4822,11.4973,11.4771,11.4872,31000.0
2005-01-13 11:30:00,22.74,22.77,22.73,22.76,13800.0,11.4822,11.4973,11.4771,11.4923,13800.0
2005-01-13 12:00:00,22.76,22.86,22.74,22.86,41100.0,11.4923,11.5428,11.4822,11.5428,41100.0
2005-01-13 12:30:00,22.86,22.98,22.86,22.97,90800.0,11.5428,11.6034,11.5428,11.5983,90800.0
2005-01-13 13:00:00,22.97,23.03,22.97,23.01,59000.0,11.5983,11.6286,11.5983,11.6185,59000.0
2005-01-13 13:30:00,23.0,23.0,22.88,22.93,37300.0,11.6135,11.6135,11.5529,11.5781,37300.0
2005-01-13 14:00:00,22.92,22.93,22.88,22.91,28700.0,11.5731,11.5781,11.5529,11.568,28700.0
2005-01-13 14:30:00,22.9,22.9,22.83,22.85,15300.0,11.563,11.563,11.5276,11.5377,15300.0
2005-01-13 15:00:00,22.85,22.94,22.84,22.91,103300.0,11.5377,11.5832,11.5327,11.568,103300.0
2005-01-13 15:30:00,22.9,22.91,22.86,22.88,126000.0,11.563,11.568,11.5428,11.5529,126000.0
2005-01-14 09:30:00,22.95,23.16,22.95,23.13,133100.0,11.5882,11.6942,11.5882,11.6791,133100.0
2005-01-14 10:00:00,23.14,23.34,23.11,23.34,241100.0,11.6841,11.7851,11.669,11.7851,241100.0
2005-01-14 10:30:00,23.34,23.34,23.16,23.21,51600.0,11.7851,11.7851,11.6942,11.7195,51600.0
2005-01-14 11:00:00,23.22,23.25,23.17,23.19,76200.0,11.7245,11.7397,11.6993,11.7094,76200.0
2005-01-14 11:30:00,23.18,23.2,23.12,23.14,53100.0,11.7043,11.7144,11.674,11.6841,53100.0
2005-01-14 12:00:00,23.14,23.25,23.09,23.25,49500.0,11.6841,11.7397,11.6589,11.7397,49500.0
2005-01-14 12:30:00,23.27,23.28,23.24,23.25,56000.0,11.7498,11.7548,11.7346,11.7397,56000.0
2005-01-14 13:00:00,23.24,23.25,23.22,23.25,48000.0,11.7346,11.7397,11.7245,11.7397,48000.0
2005-01-14 13:30:00,23.25,23.27,23.22,23.22,36200.0,11.7397,11.7498,11.7245,11.7245,36200.0
2005-01-14 14:00:00,23.22,23.24,23.18,23.24,47200.0,11.7245,11.7346,11.7043,11.7346,47200.0
2005-01-14 14:30:00,23.24,23.3,23.24,23.26,64700.0,11.7346,11.7649,11.7346,11.7447,64700.0
2005-01-14 15:00:00,23.26,23.28,23.24,23.27,35600.0,11.7447,11.7548,11.7346,11.7498,35600.0
2005-01-14 15:30:00,23.27,23.31,23.26,23.3,75100.0,11.7498,11.77,11.7447,11.7649,75100.0
2005-01-18 09:30:00,23.29,23.29,23.19,23.21,39500.0,11.7599,11.7599,11.7094,11.7195,39500.0
2005-01-18 10:00:00,23.21,23.22,22.99,23.08,139000.0,11.7195,11.7245,11.6084,11.6538,139000.0
2005-01-18 10:30:00,23.09,23.12,23.07,23.08,62100.0,11.6589,11.674,11.6488,11.6538,62100.0
2005-01-18 11:00:00,23.08,23.15,23.06,23.15,45500.0,11.6538,11.6892,11.6437,11.6892,45500.0
2005-01-18 11:30:00,23.15,23.2,23.13,23.16,29600.0,11.6892,11.7144,11.6791,11.6942,29600.0
2005-01-18 12:00:00,23.17,23.25,23.15,23.24,111100.0,11.6993,11.7397,11.6892,11.7346,111100.0
2005-01-18 12:30:00,23.25,23.25,23.16,23.19,46300.0,11.7397,11.7397,11.6942,11.7094,46300.0
2005-01-18 13:00:00,23.19,23.19,23.18,23.19,26700.0,11.7094,11.7094,11.7043,11.7094,26700.0
2005-01-18 13:30:00,23.19,23.29,23.11,23.27,85300.0,11.7094,11.7599,11.669,11.7498,85300.0
2005-01-18 14:00:00,23.28,23.32,23.21,23.22,47600.0,11.7548,11.775,11.7195,11.7245,47600.0
2005-01-18 14:30:00,23.22,23.22,23.16,23.19,50400.0,11.7245,11.7245,11.6942,11.7094,50400.0
2005-01-18 15:00:00,23.19,23.21,23.16,23.21,63800.0,11.7094,11.7195,11.6942,11.7195,63800.0
2005-01-18 15:30:00,23.21,23.25,23.2,23.23,101100.0,11.7195,11.7397,11.7144,11.7296,101100.0
2005-01-19 09:30:00,23.23,23.38,23.22,23.33,60200.0,11.7296,11.8053,11.7245,11.7801,60200.0
2005-01-19 10:00:00,23.34,23.34,23.13,23.14,47500.0,11.7851,11.7851,11.6791,11.6841,47500.0
2005-01-19 10:30:00,23.14,23.22,23.14,23.17,28800.0,11.6841,11.7245,11.6841,11.6993,28800.0
2005-01-19 11:00:00,23.17,23.17,23.05,23.07,15700.0,11.6993,11.6993,11.6387,11.6488,15700.0
2005-01-19 11:30:00,23.07,23.08,22.93,22.98,92000.0,11.6488,11.6538,11.5781,11.6034,92000.0
2005-01-19 12:00:00,22.98,23.04,22.91,22.93,37700.0,11.6034,11.6336,11.568,11.5781,37700.0
2005-01-19 12:30:00,22.93,22.95,22.88,22.93,28600.0,11.5781,11.5882,11.5529,11.5781,28600.0
2005-01-19 13:00:00,22.92,22.95,22.88,22.89,17400.0,11.5731,11.5882,11.5529,11.5579,17400.0
2005-01-19 13:30:00,22.89,22.9,22.83,22.85,26700.0,11.5579,11.563,11.5276,11.5377,26700.0
2005-01-19 14:00:00,22.85,22.87,22.7,22.83,48600.0,11.5377,11.5478,11.462,11.5276,48600.0
2005-01-19 14:30:00,22.83,22.86,22.81,22.84,39100.0,11.5276,11.5428,11.5175,11.5327,39100.0
2005-01-19 15:00:00,22.84,22.88,22.71,22.71,48200.0,11.5327,11.5529,11.467,11.467,48200.0
2005-01-19 15:30:00,22.71,23.15,22.65,23.11,208900.0,11.467,11.6892,11.4367,11.669,208900.0
2005-01-20 09:30:00,22.75,23.65,22.63,23.16,347800.0,11.4872,11.9417,11.4266,11.6942,347800.0
2005-01-20 10:00:00,23.17,23.29,23.11,23.24,166500.0,11.6993,11.7599,11.669,11.7346,166500.0
2005-01-20 10:30:00,23.25,23.26,23.0,23.01,126000.0,11.7397,11.7447,11.6135,11.6185,126000.0
2005-01-20 11:00:00,23.01,23.06,22.85,22.85,87200.0,11.6185,11.6437,11.5377,11.5377,87200.0
2005-01-20 11:30:00,22.85,22.88,22.77,22.85,159900.0,11.5377,11.5529,11.4973,11.5377,159900.0
2005-01-20 12:00:00,22.85,22.95,22.85,22.92,105900.0,11.5377,11.5882,11.5377,11.5731,105900.0
2005-01-20 12:30:00,22.92,22.94,22.9,22.93,53300.0,11.5731,11.5832,11.563,11.5781,53300.0
2005-01-20 13:00:00,22.94,22.94,22.85,22.86,120500.0,11.5832,11.5832,11.5377,11.5428,120500.0
2005-01-20 13:30:00,22.86,22.9,22.76,22.77,42400.0,11.5428,11.563,11.4923,11.4973,42400.0
2005-01-20 14:00:00,22.77,22.77,22.68,22.68,47200.0,11.4973,11.4973,11.4519,11.4519,47200.0
2005-01-20 14:30:00,22.68,22.8,22.68,22.76,128800.0,11.4519,11.5125,11.4519,11.4923,128800.0
2005-01-20 15:00:00,22.75,22.77,22.74,22.74,103800.0,11.4872,11.4973,11.4822,11.4822,103800.0
2005-01-20 15:30:00,22.74,22.82,22.71,22.8,318000.0,11.4822,11.5226,11.467,11.5125,318000.0
2005-01-21 09:30:00,22.8,22.8,22.5,22.51,61800.0,11.5125,11.5125,11.361,11.366,61800.0
2005-01-21 10:00:00,22.49,22.51,22.46,22.48,99700.0,11.3559,11.366,11.3408,11.3509,99700.0
2005-01-21 10:30:00,22.48,22.55,22.44,22.54,82300.0,11.3509,11.3862,11.3307,11.3812,82300.0
2005-01-21 11:00:00,22.54,22.58,22.54,22.58,71000.0,11.3812,11.4014,11.3812,11.4014,71000.0
2005-01-21 11:30:00,22.57,22.64,22.56,22.6,117600.0,11.3963,11.4317,11.3913,11.4115,117600.0
2005-01-21 12:00:00,22.59,22.6,22.57,22.6,57500.0,11.4064,11.4115,11.3963,11.4115,57500.0
2005-01-21 12:30:00,22.6,22.72,22.58,22.7,67000.0,11.4115,11.4721,11.4014,11.462,67000.0
2005-01-21 13:00:00,22.7,22.71,22.67,22.67,15400.0,11.462,11.467,11.4468,11.4468,15400.0
2005-01-21 13:30:00,22.67,22.67,22.6,22.6,25900.0,11.4468,11.4468,11.4115,11.4115,25900.0
2005-01-21 14:00:00,22.6,22.63,22.56,22.6,34000.0,11.4115,11.4266,11.3913,11.4115,34000.0
2005-01-21 14:30:00,22.59,22.6,22.53,22.53,86400.0,11.4064,11.4115,11.3761,11.3761,86400.0
2005-01-21 15:00:00,22.52,22.55,22.51,22.55,97600.0,11.3711,11.3862,11.366,11.3862,97600.0
2005-01-21 15:30:00,22.55,22.59,22.45,22.48,162200.0,11.3862,11.4064,11.3357,11.3509,162200.0
2005-01-24 09:30:00,22.48,22.53,22.27,22.28,62400.0,11.3509,11.3761,11.2449,11.2499,62400.0
2005-01-24 10:00:00,22.28,22.35,22.18,22.32,67900.0,11.2499,11.2852,11.1994,11.2701,67900.0
2005-01-24 10:30:00,22.31,22.35,22.2,22.21,44600.0,11.265,11.2852,11.2095,11.2146,44600.0
2005-01-24 11:00:00,22.2,22.35,22.2,22.35,86500.0,11.2095,11.2852,11.2095,11.2852,86500.0
2005-01-24 11:30:00,22.34,22.4,22.31,22.4,32700.0,11.2802,11.3105,11.265,11.3105,32700.0
2005-01-24 12:00:00,22.37,22.4,22.34,22.35,40200.0,11.2953,11.3105,11.2802,11.2852,40200.0
2005-01-24 12:30:00,22.31,22.36,22.3,22.31,31800.0,11.265,11.2903,11.26,11.265,31800.0
2005-01-24 13:00:00,22.3,22.33,22.29,22.31,18200.0,11.26,11.2751,11.2549,11.265,18200.0
2005-01-24 13:30:00,22.3,22.3,22.26,22.28,11800.0,11.26,11.26,11.2398,11.2499,11800.0
2005-01-24 14:00:00,22.27,22.28,22.25,22.25,36300.0,11.2449,11.2499,11.2348,11.2348,36300.0
2005-01-24 14:30:00,22.24,22.25,22.2,22.2,115500.0,11.2297,11.2348,11.2095,11.2095,115500.0
2005-01-24 15:00:00,22.2,22.21,22.2,22.21,29300.0,11.2095,11.2146,11.2095,11.2146,29300.0
2005-01-24 15:30:00,22.21,22.24,22.2,22.24,89100.0,11.2146,11.2297,11.2095,11.2297,89100.0
2005-01-25 09:30:00,22.4,22.5,22.4,22.43,23700.0,11.3105,11.361,11.3105,11.3256,23700.0
2005-01-25 10:00:00,22.43,22.45,22.3,22.35,39000.0,11.3256,11.3357,11.26,11.2852,39000.0
2005-01-25 10:30:00,22.35,22.4,22.19,22.19,139600.0,11.2852,11.3105,11.2045,11.2045,139600.0
2005-01-25 11:00:00,22.2,22.21,21.9,21.9,108500.0,11.2095,11.2146,11.058,11.058,108500.0
2005-01-25 11:30:00,21.9,21.99,21.87,21.99,212100.0,11.058,11.1035,11.0429,11.1035,212100.0
2005-01-25 12:00:00,21.99,22.02,21.94,21.99,155600.0,11.1035,11.1186,11.0782,11.1035,155600.0
2005-01-25 12:30:00,21.98,22.03,21.96,22.01,77000.0,11.0984,11.1237,11.0883,11.1136,77000.0
2005-01-25 13:00:00,22.01,22.02,21.98,21.99,63100.0,11.1136,11.1186,11.0984,11.1035,63100.0
2005-01-25 13:30:00,21.99,22.0,21.97,21.99,52100.0,11.1035,11.1085,11.0934,11.1035,52100.0
2005-01-25 14:00:00,21.98,22.0,21.94,21.95,32000.0,11.0984,11.1085,11.0782,11.0833,32000.0
2005-01-25 14:30:00,21.95,21.97,21.94,21.95,37300.0,11.0833,11.0934,11.0782,11.0833,37300.0
2005-01-25 15:00:00,21.96,21.96,21.89,21.9,45200.0,11.0883,11.0883,11.053,11.058,45200.0
2005-01-25 15:30:00,21.89,22.0,21.89,21.99,175800.0,11.053,11.1085,11.053,11.1035,175800.0
2005-01-26 09:30:00,22.15,22.21,22.0,22.07,55800.0,11.1843,11.2146,11.1085,11.1439,55800.0
2005-01-26 10:00:00,22.07,22.1,22.02,22.04,125700.0,11.1439,11.159,11.1186,11.1287,125700.0
2005-01-26 10:30:00,22.04,22.05,21.95,22.02,52700.0,11.1287,11.1338,11.0833,11.1186,52700.0
2005-01-26 11:00:00,22.02,22.04,21.96,21.98,12200.0,11.1186,11.1287,11.0883,11.0984,12200.0
2005-01-26 11:30:00,21.97,21.98,21.9,21.9,44600.0,11.0934,11.0984,11.058,11.058,44600.0
2005-01-26 12:00:00,21.9,21.91,21.89,21.9,17100.0,11.058,11.0631,11.053,11.058,17100.0
2005-01-26 12:30:00,21.9,21.95,21.89,21.93,31300.0,11.058,11.0833,11.053,11.0732,31300.0
2005-01-26 13:00:00,21.94,21.99,21.91,21.99,23200.0,11.0782,11.1035,11.0631,11.1035,23200.0
2005-01-26 13:30:00,21.98,22.07,21.98,22.07,16800.0,11.0984,11.1439,11.0984,11.1439,16800.0
2005-01-26 14:00:00,22.07,22.15,22.05,22.15,27200.0,11.1439,11.1843,11.1338,11.1843,27200.0
2005-01-26 14:30:00,22.15,22.15,22.09,22.1,14600.0,11.1843,11.1843,11.154,11.159,14600.0
2005-01-26 15:00:00,22.1,22.12,22.04,22.04,22500.0,11.159,11.1691,11.1287,11.1287,22500.0
2005-01-26 15:30:00,22.05,22.1,22.02,22.08,32900.0,11.1338,11.159,11.1186,11.1489,32900.0
2005-01-27 09:30:00,22.18,22.23,22.16,22.2,40900.0,11.1994,11.2247,11.1893,11.2095,40900.0
2005-01-27 10:00:00,22.22,22.28,22.2,22.22,18800.0,11.2196,11.2499,11.2095,11.2196,18800.0
2005-01-27 10:30:00,22.23,22.34,22.21,22.31,14500.0,11.2247,11.2802,11.2146,11.265,14500.0
2005-01-27 11:00:00,22.3,22.35,22.3,22.31,18000.0,11.26,11.2852,11.26,11.265,18000.0
2005-01-27 11:30:00,22.31,22.36,22.31,22.36,28300.0,11.265,11.2903,11.265,11.2903,28300.0
2005-01-27 12:00:00,22.36,22.41,22.36,22.39,41200.0,11.2903,11.3155,11.2903,11.3054,41200.0
2005-01-27 12:30:00,22.39,22.44,22.39,22.44,45700.0,11.3054,11.3307,11.3054,11.3307,45700.0
2005-01-27 13:00:00,22.44,22.44,22.35,22.4,26300.0,11.3307,11.3307,11.2852,11.3105,26300.0
2005-01-27 13:30:00,22.4,22.4,22.33,22.33,31500.0,11.3105,11.3105,11.2751,11.2751,31500.0
2005-01-27 14:00:00,22.32,22.37,22.32,22.36,19000.0,11.2701,11.2953,11.2701,11.2903,19000.0
2005-01-27 14:30:00,22.37,22.37,22.3,22.3,20000.0,11.2953,11.2953,11.26,11.26,20000.0
2005-01-27 15:00:00,22.3,22.39,22.28,22.39,30400.0,11.26,11.3054,11.2499,11.3054,30400.0
2005-01-27 15:30:00,22.39,22.41,22.33,22.33,59200.0,11.3054,11.3155,11.2751,11.2751,59200.0
2005-01-28 09:30:00,22.35,22.35,22.2,22.32,18300.0,11.2852,11.2852,11.2095,11.2701,18300.0
2005-01-28 10:00:00,22.3,22.36,22.25,22.32,14400.0,11.26,11.2903,11.2348,11.2701,14400.0
2005-01-28 10:30:00,22.31,22.34,22.29,22.32,20500.0,11.265,11.2802,11.2549,11.2701,20500.0
2005-01-28 11:00:00,22.32,22.33,22.12,22.21,27300.0,11.2701,11.2751,11.1691,11.2146,27300.0
2005-01-28 11:30:00,22.21,22.25,22.2,22.22,26000.0,11.2146,11.2348,11.2095,11.2196,26000.0
2005-01-28 12:00:00,22.22,22.23,22.2,22.21,9300.0,11.2196,11.2247,11.2095,11.2146,9300.0
2005-01-28 12:30:00,22.21,22.24,22.18,22.19,9000.0,11.2146,11.2297,11.1994,11.2045,9000.0
2005-01-28 13:00:00,22.19,22.19,22.14,22.18,10500.0,11.2045,11.2045,11.1792,11.1994,10500.0
2005-01-28 13:30:00,22.19,22.19,22.12,22.13,10900.0,11.2045,11.2045,11.1691,11.1742,10900.0
2005-01-28 14:00:00,22.13,22.16,22.12,22.14,18000.0,11.1742,11.1893,11.1691,11.1792,18000.0
2005-01-28 14:30:00,22.14,22.16,22.12,22.14,13200.0,11.1792,11.1893,11.1691,11.1792,13200.0
2005-01-28 15:00:00,22.14,22.14,22.12,22.12,12200.0,11.1792,11.1792,11.1691,11.1691,12200.0
2005-01-28 15:30:00,22.12,22.27,22.11,22.2,80100.0,11.1691,11.2449,11.1641,11.2095,80100.0
2005-01-31 09:30:00,22.34,22.61,22.34,22.61,29600.0,11.2802,11.4165,11.2802,11.4165,29600.0
2005-01-31 10:00:00,22.61,22.63,22.54,22.57,25400.0,11.4165,11.4266,11.3812,11.3963,25400.0
2005-01-31 10:30:00,22.57,22.57,22.53,22.54,10700.0,11.3963,11.3963,11.3761,11.3812,10700.0
2005-01-31 11:00:00,22.54,22.55,22.46,22.46,15400.0,11.3812,11.3862,11.3408,11.3408,15400.0
2005-01-31 11:30:00,22.47,22.47,22.25,22.26,19300.0,11.3458,11.3458,11.2348,11.2398,19300.0
2005-01-31 12:00:00,22.26,22.4,22.24,22.4,21600.0,11.2398,11.3105,11.2297,11.3105,21600.0
2005-01-31 12:30:00,22.38,22.41,22.33,22.35,11100.0,11.3004,11.3155,11.2751,11.2852,11100.0
2005-01-31 13:00:00,22.35,22.36,22.32,22.33,9800.0,11.2852,11.2903,11.2701,11.2751,9800.0
2005-01-31 13:30:00,22.33,22.34,22.25,22.32,15100.0,11.2751,11.2802,11.2348,11.2701,15100.0
2005-01-31 14:00:00,22.31,22.38,22.28,22.35,9300.0,11.265,11.3004,11.2499,11.2852,9300.0
2005-01-31 14:30:00,22.31,22.4,22.3,22.31,12600.0,11.265,11.3105,11.26,11.265,12600.0
2005-01-31 15:00:00,22.3,22.33,22.24,22.26,11800.0,11.26,11.2751,11.2297,11.2398,11800.0
2005-01-31 15:30:00,22.26,22.35,22.24,22.32,29200.0,11.2398,11.2852,11.2297,11.2701,29200.0
2005-02-01 09:30:00,22.31,22.33,22.1,22.28,98400.0,11.265,11.2751,11.159,11.2499,98400.0
2005-02-01 10:00:00,22.28,22.28,22.15,22.19,70100.0,11.2499,11.2499,11.1843,11.2045,70100.0
2005-02-01 10:30:00,22.2,22.49,22.19,22.49,102900.0,11.2095,11.3559,11.2045,11.3559,102900.0
2005-02-01 11:00:00,22.49,22.69,22.49,22.65,48000.0,11.3559,11.4569,11.3559,11.4367,48000.0
2005-02-01 11:30:00,22.66,22.73,22.65,22.72,53700.0,11.4418,11.4771,11.4367,11.4721,53700.0
2005-02-01 12:00:00,22.71,22.77,22.71,22.75,25800.0,11.467,11.4973,11.467,11.4872,25800.0
2005-02-01 12:30:00,22.76,22.89,22.75,22.87,67400.0,11.4923,11.5579,11.4872,11.5478,67400.0
2005-02-01 13:00:00,22.87,22.88,22.85,22.86,23800.0,11.5478,11.5529,11.5377,11.5428,23800.0
2005-02-01 13:30:00,22.86,22.87,22.76,22.77,27000.0,11.5428,11.5478,11.4923,11.4973,27000.0
2005-02-01 14:00:00,22.77,22.81,22.75,22.79,27500.0,11.4973,11.5175,11.4872,11.5074,27500.0
2005-02-01 14:30:00,22.78,22.84,22.78,22.84,28100.0,11.5024,11.5327,11.5024,11.5327,28100.0
2005-02-01 15:00:00,22.84,22.87,22.82,22.86,80900.0,11.5327,11.5478,11.5226,11.5428,80900.0
2005-02-01 15:30:00,22.87,22.91,22.84,22.85,120700.0,11.5478,11.568,11.5327,11.5377,120700.0
2005-02-02 09:30:00,22.95,22.99,22.86,22.98,23700.0,11.5882,11.6084,11.5428,11.6034,23700.0
2005-02-02 10:00:00,22.98,23.0,22.96,22.97,15100.0,11.6034,11.6135,11.5933,11.5983,15100.0
2005-02-02 10:30:00,22.97,22.99,22.97,22.99,15900.0,11.5983,11.6084,11.5983,11.6084,15900.0
2005-02-02 11:00:00,22.99,23.13,22.99,23.12,29300.0,11.6084,11.6791,11.6084,11.674,29300.0
2005-02-02 11:30:00,23.13,23.18,23.12,23.17,61300.0,11.6791,11.7043,11.674,11.6993,61300.0
2005-02-02 12:00:00,23.16,23.21,23.16,23.2,36000.0,11.6942,11.7195,11.6942,11.7144,36000.0
2005-02-02 12:30:00,23.2,23.24,23.2,23.24,36000.0,11.7144,11.7346,11.7144,11.7346,36000.0
2005-02-02 13:00:00,23.24,23.24,23.19,23.2,24700.0,11.7346,11.7346,11.7094,11.7144,24700.0
2005-02-02 13:30:00,23.2,23.2,23.18,23.18,14600.0,11.7144,11.7144,11.7043,11.7043,14600.0
2005-02-02 14:00:00,23.18,23.19,23.14,23.16,29200.0,11.7043,11.7094,11.6841,11.6942,29200.0
2005-02-02 14:30:00,23.16,23.17,23.1,23.12,30600.0,11.6942,11.6993,11.6639,11.674,30600.0
2005-02-02 15:00:00,23.13,23.14,23.07,23.1,30000.0,11.6791,11.6841,11.6488,11.6639,30000.0
2005-02-02 15:30:00,23.1,23.19,23.09,23.17,75000.0,11.6639,11.7094,11.6589,11.6993,75000.0
2005-02-03 09:30:00,23.21,23.21,23.0,23.09,16400.0,11.7195,11.7195,11.6135,11.6589,16400.0
2005-02-03 10:00:00,23.09,23.09,23.01,23.07,23300.0,11.6589,11.6589,11.6185,11.6488,23300.0
2005-02-03 10:30:00,23.07,23.13,23.06,23.11,31200.0,11.6488,11.6791,11.6437,11.669,31200.0
2005-02-03 11:00:00,23.1,23.1,23.06,23.07,23700.0,11.6639,11.6639,11.6437,11.6488,23700.0
2005-02-03 11:30:00,23.07,23.13,23.06,23.11,21000.0,11.6488,11.6791,11.6437,11.669,21000.0
2005-02-03 12:00:00,23.12,23.13,23.1,23.13,21400.0,11.674,11.6791,11.6639,11.6791,21400.0
2005-02-03 12:30:00,23.13,23.16,23.12,23.15,36300.0,11.6791,11.6942,11.674,11.6892,36300.0
2005-02-03 13:00:00,23.15,23.15,23.13,23.14,4900.0,11.6892,11.6892,11.6791,11.6841,4900.0
2005-02-03 13:30:00,23.14,23.21,23.14,23.18,19400.0,11.6841,11.7195,11.6841,11.7043,19400.0
2005-02-03 14:00:00,23.18,23.19,23.17,23.19,10400.0,11.7043,11.7094,11.6993,11.7094,10400.0
2005-02-03 14:30:00,23.18,23.18,23.16,23.17,14200.0,11.7043,11.7043,11.6942,11.6993,14200.0
2005-02-03 15:00:00,23.16,23.17,23.15,23.16,14600.0,11.6942,11.6993,11.6892,11.6942,14600.0
2005-02-03 15:30:00,23.16,23.18,23.15,23.16,40500.0,11.6942,11.7043,11.6892,11.6942,40500.0
2005-02-04 09:30:00,23.24,23.72,23.24,23.6,77200.0,11.7346,11.977,11.7346,11.9164,77200.0
2005-02-04 10:00:00,23.6,23.61,23.52,23.54,156500.0,11.9164,11.9215,11.876,11.8861,156500.0
2005-02-04 10:30:00,23.54,23.54,23.46,23.46,29000.0,11.8861,11.8861,11.8457,11.8457,29000.0
2005-02-04 11:00:00,23.46,23.46,23.41,23.42,34800.0,11.8457,11.8457,11.8205,11.8255,34800.0
2005-02-04 11:30:00,23.45,23.48,23.45,23.46,68000.0,11.8407,11.8558,11.8407,11.8457,68000.0
2005-02-04 12:00:00,23.47,23.5,23.46,23.5,22400.0,11.8508,11.8659,11.8457,11.8659,22400.0
2005-02-04 12:30:00,23.5,23.5,23.45,23.48,16300.0,11.8659,11.8659,11.8407,11.8558,16300.0
2005-02-04 13:00:00,23.48,23.52,23.48,23.51,14700.0,11.8558,11.876,11.8558,11.871,14700.0
2005-02-04 13:30:00,23.51,23.59,23.5,23.58,63700.0,11.871,11.9114,11.8659,11.9063,63700.0
2005-02-04 14:00:00,23.58,23.58,23.54,23.54,7400.0,11.9063,11.9063,11.8861,11.8861,7400.0
2005-02-04 14:30:00,23.54,23.56,23.54,23.55,27100.0,11.8861,11.8962,11.8861,11.8912,27100.0
2005-02-04 15:00:00,23.56,23.58,23.55,23.57,57000.0,11.8962,11.9063,11.8912,11.9013,57000.0
2005-02-04 15:30:00,23.58,23.74,23.57,23.74,101400.0,11.9063,11.9871,11.9013,11.9871,101400.0
2005-02-07 09:30:00,23.7,23.7,23.54,23.54,33900.0,11.9669,11.9669,11.8861,11.8861,33900.0
2005-02-07 10:00:00,23.53,23.54,23.39,23.39,25900.0,11.8811,11.8861,11.8104,11.8104,25900.0
2005-02-07 10:30:00,23.39,23.45,23.38,23.44,34700.0,11.8104,11.8407,11.8053,11.8356,34700.0
2005-02-07 11:00:00,23.43,23.44,23.38,23.39,16300.0,11.8306,11.8356,11.8053,11.8104,16300.0
2005-02-07 11:30:00,23.39,23.41,23.37,23.39,55700.0,11.8104,11.8205,11.8003,11.8104,55700.0
2005-02-07 12:00:00,23.39,23.4,23.39,23.39,21900.0,11.8104,11.8154,11.8104,11.8104,21900.0
2005-02-07 12:30:00,23.39,23.46,23.38,23.45,31700.0,11.8104,11.8457,11.8053,11.8407,31700.0
2005-02-07 13:00:00,23.45,23.5,23.45,23.47,11500.0,11.8407,11.8659,11.8407,11.8508,11500.0
2005-02-07 13:30:00,23.48,23.5,23.47,23.47,41800.0,11.8558,11.8659,11.8508,11.8508,41800.0
2005-02-07 14:00:00,23.47,23.47,23.45,23.45,29600.0,11.8508,11.8508,11.8407,11.8407,29600.0
2005-02-07 14:30:00,23.46,23.46,23.44,23.44,23700.0,11.8457,11.8457,11.8356,11.8356,23700.0
2005-02-07 15:00:00,23.44,23.46,23.43,23.46,69300.0,11.8356,11.8457,11.8306,11.8457,69300.0
2005-02-07 15:30:00,23.46,23.47,23.44,23.45,53000.0,11.8457,11.8508,11.8356,11.8407,53000.0
2005-02-08 09:30:00,23.53,23.6,23.3,23.35,15300.0,11.8811,11.9164,11.7649,11.7902,15300.0
2005-02-08 10:00:00,23.35,23.44,23.35,23.4,19800.0,11.7902,11.8356,11.7902,11.8154,19800.0
2005-02-08 10:30:00,23.4,23.4,23.37,23.38,12000.0,11.8154,11.8154,11.8003,11.8053,12000.0
2005-02-08 11:00:00,23.38,23.42,23.37,23.39,14100.0,11.8053,11.8255,11.8003,11.8104,14100.0
2005-02-08 11:30:00,23.39,23.39,23.36,23.37,8400.0,11.8104,11.8104,11.7952,11.8003,8400.0
2005-02-08 12:00:00,23.35,23.35,23.11,23.23,79700.0,11.7902,11.7902,11.669,11.7296,79700.0
2005-02-08 12:30:00,23.23,23.24,23.12,23.12,31400.0,11.7296,11.7346,11.674,11.674,31400.0
2005-02-08 13:00:00,23.12,23.18,23.09,23.18,29600.0,11.674,11.7043,11.6589,11.7043,29600.0
2005-02-08 13:30:00,23.18,23.18,23.15,23.16,10200.0,11.7043,11.7043,11.6892,11.6942,10200.0
2005-02-08 14:00:00,23.16,23.19,23.16,23.19,13600.0,11.6942,11.7094,11.6942,11.7094,13600.0
2005-02-08 14:30:00,23.18,23.27,23.18,23.27,39800.0,11.7043,11.7498,11.7043,11.7498,39800.0
2005-02-08 15:00:00,23.27,23.35,23.27,23.35,26900.0,11.7498,11.7902,11.7498,11.7902,26900.0
2005-02-08 15:30:00,23.34,23.35,23.33,23.33,60900.0,11.7851,11.7902,11.7801,11.7801,60900.0
2005-02-09 09:30:00,23.98,23.98,23.52,23.53,78400.0,12.1083,12.1083,11.876,11.8811,78400.0
2005-02-09 10:00:00,23.52,23.53,23.37,23.4,53900.0,11.876,11.8811,11.8003,11.8154,53900.0
2005-02-09 10:30:00,23.4,23.45,23.37,23.45,38200.0,11.8154,11.8407,11.8003,11.8407,38200.0
2005-02-09 11:00:00,23.47,23.5,23.46,23.5,31200.0,11.8508,11.8659,11.8457,11.8659,31200.0
2005-02-09 11:30:00,23.5,23.5,23.46,23.47,19700.0,11.8659,11.8659,11.8457,11.8508,19700.0
2005-02-09 12:00:00,23.47,23.49,23.46,23.48,17500.0,11.8508,11.8609,11.8457,11.8558,17500.0
2005-02-09 12:30:00,23.47,23.5,23.47,23.5,19000.0,11.8508,11.8659,11.8508,11.8659,19000.0
2005-02-09 13:00:00,23.5,23.51,23.48,23.48,12000.0,11.8659,11.871,11.8558,11.8558,12000.0
2005-02-09 13:30:00,23.48,23.51,23.46,23.46,34300.0,11.8558,11.871,11.8457,11.8457,34300.0
2005-02-09 14:00:00,23.46,23.46,23.33,23.33,23300.0,11.8457,11.8457,11.7801,11.7801,23300.0
2005-02-09 14:30:00,23.33,23.39,23.3,23.31,31100.0,11.7801,11.8104,11.7649,11.77,31100.0
2005-02-09 15:00:00,23.32,23.34,23.3,23.3,28600.0,11.775,11.7851,11.7649,11.7649,28600.0
2005-02-09 15:30:00,23.3,23.31,23.25,23.26,37700.0,11.7649,11.77,11.7397,11.7447,37700.0
2005-02-10 09:30:00,23.32,23.35,23.32,23.34,12700.0,11.775,11.7902,11.775,11.7851,12700.0
2005-02-10 10:00:00,23.34,23.49,23.34,23.46,17200.0,11.7851,11.8609,11.7851,11.8457,17200.0
2005-02-10 10:30:00,23.46,23.46,23.36,23.37,26500.0,11.8457,11.8457,11.7952,11.8003,26500.0
2005-02-10 11:00:00,23.37,23.37,23.19,23.19,26800.0,11.8003,11.8003,11.7094,11.7094,26800.0
2005-02-10 11:30:00,23.18,23.2,23.05,23.17,43000.0,11.7043,11.7144,11.6387,11.6993,43000.0
2005-02-10 12:00:00,23.16,23.18,23.13,23.16,23000.0,11.6942,11.7043,11.6791,11.6942,23000.0
2005-02-10 12:30:00,23.16,23.2,23.16,23.19,19400.0,11.6942,11.7144,11.6942,11.7094,19400.0
2005-02-10 13:00:00,23.17,23.18,23.12,23.18,19300.0,11.6993,11.7043,11.674,11.7043,19300.0
2005-02-10 13:30:00,23.18,23.23,23.08,23.15,52300.0,11.7043,11.7296,11.6538,11.6892,52300.0
2005-02-10 14:00:00,23.14,23.23,23.13,23.18,28300.0,11.6841,11.7296,11.6791,11.7043,28300.0
2005-02-10 14:30:00,23.18,23.18,23.0,23.06,68100.0,11.7043,11.7043,11.6135,11.6437,68100.0
2005-02-10 15:00:00,23.06,23.15,23.05,23.15,26000.0,11.6437,11.6892,11.6387,11.6892,26000.0
2005-02-10 15:30:00,23.15,23.19,23.08,23.08,58100.0,11.6892,11.7094,11.6538,11.6538,58100.0
2005-02-11 09:30:00,23.07,23.1,22.99,23.08,35700.0,11.6488,11.6639,11.6084,11.6538,35700.0
2005-02-11 10:00:00,23.08,23.11,23.04,23.08,27600.0,11.6538,11.669,11.6336,11.6538,27600.0
2005-02-11 10:30:00,23.08,23.17,23.08,23.16,27200.0,11.6538,11.6993,11.6538,11.6942,27200.0
2005-02-11 11:00:00,23.16,23.3,23.16,23.3,20500.0,11.6942,11.7649,11.6942,11.7649,20500.0
2005-02-11 11:30:00,23.3,23.3,23.24,23.24,38100.0,11.7649,11.7649,11.7346,11.7346,38100.0
2005-02-11 12:00:00,23.22,23.24,23.22,23.22,16900.0,11.7245,11.7346,11.7245,11.7245,16900.0
2005-02-11 12:30:00,23.22,23.22,23.18,23.18,9500.0,11.7245,11.7245,11.7043,11.7043,9500.0
2005-02-11 13:00:00,23.17,23.18,23.14,23.15,21900.0,11.6993,11.7043,11.6841,11.6892,21900.0
2005-02-11 13:30:00,23.14,23.19,23.14,23.19,16600.0,11.6841,11.7094,11.6841,11.7094,16600.0
2005-02-11 14:00:00,23.18,23.19,23.17,23.18,14700.0,11.7043,11.7094,11.6993,11.7043,14700.0
2005-02-11 14:30:00,23.18,23.19,23.16,23.16,22600.0,11.7043,11.7094,11.6942,11.6942,22600.0
2005-02-11 15:00:00,23.15,23.15,23.13,23.14,31900.0,11.6892,11.6892,11.6791,11.6841,31900.0
2005-02-11 15:30:00,23.15,23.17,23.08,23.15,91300.0,11.6892,11.6993,11.6538,11.6892,91300.0
2005-02-14 09:30:00,23.15,23.3,23.14,23.22,23200.0,11.6892,11.7649,11.6841,11.7245,23200.0
2005-02-14 10:00:00,23.21,23.21,23.16,23.2,8100.0,11.7195,11.7195,11.6942,11.7144,8100.0
2005-02-14 10:30:00,23.19,23.21,23.17,23.17,6500.0,11.7094,11.7195,11.6993,11.6993,6500.0
2005-02-14 11:00:00,23.18,23.21,23.17,23.17,7100.0,11.7043,11.7195,11.6993,11.6993,7100.0
2005-02-14 11:30:00,23.18,23.23,23.18,23.22,6900.0,11.7043,11.7296,11.7043,11.7245,6900.0
2005-02-14 12:00:00,23.22,23.26,23.21,23.24,3400.0,11.7245,11.7447,11.7195,11.7346,3400.0
2005-02-14 12:30:00,23.25,23.28,23.25,23.26,3400.0,11.7397,11.7548,11.7397,11.7447,3400.0
2005-02-14 13:00:00,23.26,23.28,23.24,23.24,9000.0,11.7447,11.7548,11.7346,11.7346,9000.0
2005-02-14 13:30:00,23.25,23.29,23.22,23.24,10100.0,11.7397,11.7599,11.7245,11.7346,10100.0
2005-02-14 14:00:00,23.21,23.21,23.17,23.18,13300.0,11.7195,11.7195,11.6993,11.7043,13300.0
2005-02-14 14:30:00,23.19,23.19,23.13,23.15,10900.0,11.7094,11.7094,11.6791,11.6892,10900.0
2005-02-14 15:00:00,23.15,23.16,23.14,23.15,14600.0,11.6892,11.6942,11.6841,11.6892,14600.0
2005-02-14 15:30:00,23.15,23.18,23.12,23.15,31500.0,11.6892,11.7043,11.674,11.6892,31500.0
2005-02-15 09:30:00,23.1,23.11,23.02,23.1,15100.0,11.6639,11.669,11.6236,11.6639,15100.0
2005-02-15 10:00:00,23.1,23.15,23.09,23.15,9900.0,11.6639,11.6892,11.6589,11.6892,9900.0
2005-02-15 10:30:00,23.15,23.29,23.15,23.29,12300.0,11.6892,11.7599,11.6892,11.7599,12300.0
2005-02-15 11:00:00,23.3,23.3,23.29,23.29,10200.0,11.7649,11.7649,11.7599,11.7599,10200.0
2005-02-15 11:30:00,23.29,23.29,23.2,23.2,13200.0,11.7599,11.7599,11.7144,11.7144,13200.0
2005-02-15 12:00:00,23.19,23.22,23.17,23.2,16900.0,11.7094,11.7245,11.6993,11.7144,16900.0
2005-02-15 12:30:00,23.19,23.2,23.18,23.18,15800.0,11.7094,11.7144,11.7043,11.7043,15800.0
2005-02-15 13:00:00,23.18,23.18,23.11,23.11,12800.0,11.7043,11.7043,11.669,11.669,12800.0
2005-02-15 13:30:00,23.11,23.14,23.02,23.1,38900.0,11.669,11.6841,11.6236,11.6639,38900.0
2005-02-15 14:00:00,23.1,23.11,23.06,23.1,16200.0,11.6639,11.669,11.6437,11.6639,16200.0
2005-02-15 14:30:00,23.1,23.12,23.08,23.11,14900.0,11.6639,11.674,11.6538,11.669,14900.0
2005-02-15 15:00:00,23.11,23.13,23.1,23.13,20300.0,11.669,11.6791,11.6639,11.6791,20300.0
2005-02-15 15:30:00,23.13,23.18,23.08,23.18,58600.0,11.6791,11.7043,11.6538,11.7043,58600.0
2005-02-16 09:30:00,23.2,23.25,23.19,23.23,10500.0,11.7144,11.7397,11.7094,11.7296,10500.0
2005-02-16 10:00:00,23.18,23.18,23.11,23.15,13800.0,11.7043,11.7043,11.669,11.6892,13800.0
2005-02-16 10:30:00,23.16,23.17,23.1,23.17,39300.0,11.6942,11.6993,11.6639,11.6993,39300.0
2005-02-16 11:00:00,23.17,23.19,23.11,23.13,135400.0,11.6993,11.7094,11.669,11.6791,135400.0
2005-02-16 11:30:00,23.13,23.15,23.08,23.09,73100.0,11.6791,11.6892,11.6538,11.6589,73100.0
2005-02-16 12:00:00,23.08,23.09,23.06,23.08,9200.0,11.6538,11.6589,11.6437,11.6538,9200.0
2005-02-16 12:30:00,23.07,23.09,23.07,23.08,11900.0,11.6488,11.6589,11.6488,11.6538,11900.0
2005-02-16 13:00:00,23.07,23.07,23.04,23.05,17100.0,11.6488,11.6488,11.6336,11.6387,17100.0
2005-02-16 13:30:00,23.04,23.13,23.0,23.12,97400.0,11.6336,11.6791,11.6135,11.674,97400.0
2005-02-16 14:00:00,23.12,23.34,23.12,23.31,88400.0,11.674,11.7851,11.674,11.77,88400.0
2005-02-16 14:30:00,23.32,23.42,23.31,23.39,63000.0,11.775,11.8255,11.77,11.8104,63000.0
2005-02-16 15:00:00,23.39,23.5,23.39,23.4,66200.0,11.8104,11.8659,11.8104,11.8154,66200.0
2005-02-16 15:30:00,23.4,23.4,23.25,23.26,146300.0,11.8154,11.8154,11.7397,11.7447,146300.0
2005-02-17 09:30:00,23.45,23.6,23.39,23.44,45700.0,11.8407,11.9164,11.8104,11.8356,45700.0
2005-02-17 10:00:00,23.44,23.44,23.35,23.37,59600.0,11.8356,11.8356,11.7902,11.8003,59600.0
2005-02-17 10:30:00,23.37,23.45,23.35,23.45,50800.0,11.8003,11.8407,11.7902,11.8407,50800.0
2005-02-17 11:00:00,23.45,23.58,23.43,23.46,55400.0,11.8407,11.9063,11.8306,11.8457,55400.0
2005-02-17 11:30:00,23.46,23.49,23.4,23.42,20900.0,11.8457,11.8609,11.8154,11.8255,20900.0
2005-02-17 12:00:00,23.42,23.53,23.41,23.45,18400.0,11.8255,11.8811,11.8205,11.8407,18400.0
2005-02-17 12:30:00,23.46,23.49,23.46,23.48,5900.0,11.8457,11.8609,11.8457,11.8558,5900.0
2005-02-17 13:00:00,23.49,23.54,23.49,23.5,14900.0,11.8609,11.8861,11.8609,11.8659,14900.0
2005-02-17 13:30:00,23.51,23.54,23.5,23.53,28800.0,11.871,11.8861,11.8659,11.8811,28800.0
2005-02-17 14:00:00,23.53,23.59,23.52,23.57,30500.0,11.8811,11.9114,11.876,11.9013,30500.0
2005-02-17 14:30:00,23.56,23.65,23.55,23.55,46800.0,11.8962,11.9417,11.8912,11.8912,46800.0
2005-02-17 15:00:00,23.55,23.7,23.51,23.67,58200.0,11.8912,11.9669,11.871,11.9518,58200.0
2005-02-17 15:30:00,23.66,23.66,23.61,23.66,80100.0,11.9467,11.9467,11.9215,11.9467,80100.0
2005-02-18 09:30:00,23.68,23.74,23.59,23.73,20000.0,11.9568,11.9871,11.9114,11.9821,20000.0
2005-02-18 10:00:00,23.74,23.84,23.67,23.76,18700.0,11.9871,12.0376,11.9518,11.9972,18700.0
2005-02-18 10:30:00,23.76,23.83,23.75,23.81,40700.0,11.9972,12.0325,11.9922,12.0224,40700.0
2005-02-18 11:00:00,23.81,23.95,23.8,23.94,36700.0,12.0224,12.0931,12.0174,12.0881,36700.0
2005-02-18 11:30:00,23.94,23.95,23.91,23.94,30300.0,12.0881,12.0931,12.0729,12.0881,30300.0
2005-02-18 12:00:00,23.93,23.99,23.91,23.91,19700.0,12.083,12.1133,12.0729,12.0729,19700.0
2005-02-18 12:30:00,23.92,23.92,23.9,23.9,17000.0,12.078,12.078,12.0679,12.0679,17000.0
2005-02-18 13:00:00,23.9,23.93,23.89,23.93,103300.0,12.0679,12.083,12.0628,12.083,103300.0
2005-02-18 13:30:00,23.93,23.93,23.86,23.9,72600.0,12.083,12.083,12.0477,12.0679,72600.0
2005-02-18 14:00:00,23.9,23.98,23.89,23.92,16800.0,12.0679,12.1083,12.0628,12.078,16800.0
2005-02-18 14:30:00,23.92,23.95,23.92,23.95,37500.0,12.078,12.0931,12.078,12.0931,37500.0
2005-02-18 15:00:00,23.94,23.96,23.94,23.96,24500.0,12.0881,12.0982,12.0881,12.0982,24500.0
2005-02-18 15:30:00,23.96,23.98,23.94,23.96,65200.0,12.0982,12.1083,12.0881,12.0982,65200.0
2005-02-22 09:30:00,23.96,23.96,23.72,23.85,27200.0,12.0982,12.0982,11.977,12.0426,27200.0
2005-02-22 10:00:00,23.85,23.99,23.83,23.99,33000.0,12.0426,12.1133,12.0325,12.1133,33000.0
2005-02-22 10:30:00,23.98,24.1,23.98,23.99,54200.0,12.1083,12.1689,12.1083,12.1133,54200.0
2005-02-22 11:00:00,24.0,24.0,23.95,23.95,14200.0,12.1184,12.1184,12.0931,12.0931,14200.0
2005-02-22 11:30:00,23.95,24.0,23.95,23.96,18000.0,12.0931,12.1184,12.0931,12.0982,18000.0
2005-02-22 12:00:00,23.96,24.01,23.91,23.94,42200.0,12.0982,12.1234,12.0729,12.0881,42200.0
2005-02-22 12:30:00,23.93,23.93,23.84,23.85,13700.0,12.083,12.083,12.0376,12.0426,13700.0
2005-02-22 13:00:00,23.84,23.87,23.82,23.83,18800.0,12.0376,12.0527,12.0275,12.0325,18800.0
2005-02-22 13:30:00,23.83,23.84,23.76,23.76,12300.0,12.0325,12.0376,11.9972,11.9972,12300.0
2005-02-22 14:00:00,23.76,23.76,23.6,23.64,15600.0,11.9972,11.9972,11.9164,11.9366,15600.0
2005-02-22 14:30:00,23.64,23.64,23.57,23.58,21200.0,11.9366,11.9366,11.9013,11.9063,21200.0
2005-02-22 15:00:00,23.57,23.58,23.49,23.5,35600.0,11.9013,11.9063,11.8609,11.8659,35600.0
2005-02-22 15:30:00,23.49,23.49,23.39,23.4,37200.0,11.8609,11.8609,11.8104,11.8154,37200.0
2005-02-23 09:30:00,24.1,24.15,23.85,23.93,80600.0,12.1689,12.1941,12.0426,12.083,80600.0
2005-02-23 10:00:00,23.92,23.92,23.8,23.88,26500.0,12.078,12.078,12.0174,12.0578,26500.0
2005-02-23 10:30:00,23.89,23.89,23.78,23.8,21600.0,12.0628,12.0628,12.0073,12.0174,21600.0
2005-02-23 11:00:00,23.81,24.0,23.79,23.94,95700.0,12.0224,12.1184,12.0123,12.0881,95700.0
2005-02-23 11:30:00,23.98,23.99,23.96,23.97,52700.0,12.1083,12.1133,12.0982,12.1032,52700.0
2005-02-23 12:00:00,23.96,24.04,23.94,24.04,71000.0,12.0982,12.1386,12.0881,12.1386,71000.0
2005-02-23 12:30:00,24.03,24.04,24.03,24.03,28100.0,12.1335,12.1386,12.1335,12.1335,28100.0
2005-02-23 13:00:00,24.03,24.04,23.99,23.99,11900.0,12.1335,12.1386,12.1133,12.1133,11900.0
2005-02-23 13:30:00,23.97,24.05,23.97,24.04,25600.0,12.1032,12.1436,12.1032,12.1386,25600.0
2005-02-23 14:00:00,24.03,24.03,23.96,24.0,28000.0,12.1335,12.1335,12.0982,12.1184,28000.0
2005-02-23 14:30:00,24.0,24.17,24.0,24.17,63600.0,12.1184,12.2042,12.1184,12.2042,63600.0
2005-02-23 15:00:00,24.17,24.38,24.15,24.38,153800.0,12.2042,12.3103,12.1941,12.3103,153800.0
2005-02-23 15:30:00,24.39,24.39,24.24,24.31,89900.0,12.3153,12.3153,12.2396,12.2749,89900.0
2005-02-24 09:30:00,24.3,24.3,24.19,24.22,41300.0,12.2699,12.2699,12.2143,12.2295,41300.0
2005-02-24 10:00:00,24.2,24.28,24.19,24.27,54600.0,12.2194,12.2598,12.2143,12.2547,54600.0
2005-02-24 10:30:00,24.27,24.33,24.27,24.27,34000.0,12.2547,12.285,12.2547,12.2547,34000.0
2005-02-24 11:00:00,24.27,24.35,24.24,24.34,54700.0,12.2547,12.2951,12.2396,12.2901,54700.0
2005-02-24 11:30:00,24.33,24.33,24.31,24.32,10400.0,12.285,12.285,12.2749,12.28,10400.0
2005-02-24 12:00:00,24.32,24.34,24.31,24.34,29500.0,12.28,12.2901,12.2749,12.2901,29500.0
2005-02-24 12:30:00,24.33,24.41,24.33,24.41,30400.0,12.285,12.3254,12.285,12.3254,30400.0
2005-02-24 13:00:00,24.41,24.62,24.4,24.58,112000.0,12.3254,12.4314,12.3204,12.4112,112000.0
2005-02-24 13:30:00,24.58,24.77,24.53,24.67,127900.0,12.4112,12.5072,12.386,12.4567,127900.0
2005-02-24 14:00:00,24.67,24.71,24.62,24.66,62300.0,12.4567,12.4769,12.4314,12.4516,62300.0
2005-02-24 14:30:00,24.65,24.68,24.65,24.68,49400.0,12.4466,12.4617,12.4466,12.4617,49400.0
2005-02-24 15:00:00,24.68,24.68,24.65,24.66,50200.0,12.4617,12.4617,12.4466,12.4516,50200.0
2005-02-24 15:30:00,24.66,24.75,24.65,24.75,99200.0,12.4516,12.4971,12.4466,12.4971,99200.0
2005-02-25 09:30:00,24.78,24.87,24.77,24.87,46200.0,12.5122,12.5577,12.5072,12.5577,46200.0
2005-02-25 10:00:00,24.87,24.87,24.83,24.83,40200.0,12.5577,12.5577,12.5375,12.5375,40200.0
2005-02-25 10:30:00,24.84,24.84,24.82,24.84,45400.0,12.5425,12.5425,12.5324,12.5425,45400.0
2005-02-25 11:00:00,24.83,24.83,24.78,24.8,51500.0,12.5375,12.5375,12.5122,12.5223,51500.0
2005-02-25 11:30:00,24.79,24.8,24.77,24.8,36300.0,12.5173,12.5223,12.5072,12.5223,36300.0
2005-02-25 12:00:00,24.79,24.81,24.79,24.8,34000.0,12.5173,12.5274,12.5173,12.5223,34000.0
2005-02-25 12:30:00,24.79,24.8,24.79,24.8,9100.0,12.5173,12.5223,12.5173,12.5223,9100.0
2005-02-25 13:00:00,24.79,24.8,24.72,24.74,40100.0,12.5173,12.5223,12.4819,12.492,40100.0
2005-02-25 13:30:00,24.72,24.89,24.72,24.88,78200.0,12.4819,12.5678,12.4819,12.5627,78200.0
2005-02-25 14:00:00,24.86,24.86,24.77,24.77,23400.0,12.5526,12.5526,12.5072,12.5072,23400.0
2005-02-25 14:30:00,24.77,24.88,24.72,24.86,60200.0,12.5072,12.5627,12.4819,12.5526,60200.0
2005-02-25 15:00:00,24.87,24.9,24.77,24.79,29600.0,12.5577,12.5728,12.5072,12.5173,29600.0
2005-02-25 15:30:00,24.78,24.92,24.76,24.92,79500.0,12.5122,12.5829,12.5021,12.5829,79500.0
2005-02-28 09:30:00,24.65,24.91,24.36,24.9,141100.0,12.4466,12.5779,12.3002,12.5728,141100.0
2005-02-28 10:00:00,24.86,24.87,24.68,24.7,144400.0,12.5526,12.5577,12.4617,12.4718,144400.0
2005-02-28 10:30:00,24.69,24.75,24.66,24.68,66800.0,12.4668,12.4971,12.4516,12.4617,66800.0
2005-02-28 11:00:00,24.68,24.73,24.67,24.72,74300.0,12.4617,12.487,12.4567,12.4819,74300.0
2005-02-28 11:30:00,24.72,24.72,24.67,24.7,70100.0,12.4819,12.4819,12.4567,12.4718,70100.0
2005-02-28 12:00:00,24.69,24.69,24.52,24.54,98100.0,12.4668,12.4668,12.3809,12.391,98100.0
2005-02-28 12:30:00,24.53,24.55,24.5,24.53,69500.0,12.386,12.3961,12.3709,12.386,69500.0
2005-02-28 13:00:00,24.54,24.6,24.53,24.59,52500.0,12.391,12.4213,12.386,12.4163,52500.0
2005-02-28 13:30:00,24.59,24.65,24.53,24.55,74100.0,12.4163,12.4466,12.386,12.3961,74100.0
2005-02-28 14:00:00,24.55,24.55,24.39,24.4,67500.0,12.3961,12.3961,12.3153,12.3204,67500.0
2005-02-28 14:30:00,24.39,24.4,24.31,24.32,110800.0,12.3153,12.3204,12.2749,12.28,110800.0
2005-02-28 15:00:00,24.32,24.44,24.31,24.44,136600.0,12.28,12.3406,12.2749,12.3406,136600.0
2005-02-28 15:30:00,24.44,24.57,24.43,24.5,171800.0,12.3406,12.4062,12.3355,12.3709,171800.0
2005-03-01 09:30:00,24.52,24.8,24.49,24.76,42000.0,12.3809,12.5223,12.3658,12.5021,42000.0
2005-03-01 10:00:00,24.76,24.85,24.72,24.73,31000.0,12.5021,12.5476,12.4819,12.487,31000.0
2005-03-01 10:30:00,24.76,24.88,24.76,24.82,27200.0,12.5021,12.5627,12.5021,12.5324,27200.0
2005-03-01 11:00:00,24.82,24.83,24.75,24.8,45900.0,12.5324,12.5375,12.4971,12.5223,45900.0
2005-03-01 11:30:00,24.8,24.81,24.76,24.79,30700.0,12.5223,12.5274,12.5021,12.5173,30700.0
2005-03-01 12:00:00,24.79,24.8,24.77,24.8,34200.0,12.5173,12.5223,12.5072,12.5223,34200.0
2005-03-01 12:30:00,24.8,24.8,24.76,24.78,47700.0,12.5223,12.5223,12.5021,12.5122,47700.0
2005-03-01 13:00:00,24.78,24.81,24.77,24.77,26500.0,12.5122,12.5274,12.5072,12.5072,26500.0
2005-03-01 13:30:00,24.78,24.9,24.76,24.83,23800.0,12.5122,12.5728,12.5021,12.5375,23800.0
2005-03-01 14:00:00,24.83,24.85,24.77,24.79,24000.0,12.5375,12.5476,12.5072,12.5173,24000.0
2005-03-01 14:30:00,24.79,24.82,24.77,24.82,40700.0,12.5173,12.5324,12.5072,12.5324,40700.0
2005-03-01 15:00:00,24.82,24.84,24.81,24.84,35700.0,12.5324,12.5425,12.5274,12.5425,35700.0
2005-03-01 15:30:00,24.84,24.88,24.76,24.88,130900.0,12.5425,12.5627,12.5021,12.5627,130900.0
2005-03-02 09:30:00,24.88,24.88,24.61,24.82,25800.0,12.5627,12.5627,12.4264,12.5324,25800.0
2005-03-02 10:00:00,24.81,24.84,24.76,24.83,33700.0,12.5274,12.5425,12.5021,12.5375,33700.0
2005-03-02 10:30:00,24.83,24.83,24.8,24.81,16400.0,12.5375,12.5375,12.5223,12.5274,16400.0
2005-03-02 11:00:00,24.81,24.99,24.81,24.92,28400.0,12.5274,12.6183,12.5274,12.5829,28400.0
2005-03-02 11:30:00,24.93,24.98,24.93,24.95,12800.0,12.588,12.6132,12.588,12.5981,12800.0
2005-03-02 12:00:00,24.95,24.99,24.94,24.99,10400.0,12.5981,12.6183,12.593,12.6183,10400.0
2005-03-02 12:30:00,24.99,24.99,24.91,24.93,14300.0,12.6183,12.6183,12.5779,12.588,14300.0
2005-03-02 13:00:00,24.93,24.93,24.88,24.91,22500.0,12.588,12.588,12.5627,12.5779,22500.0
2005-03-02 13:30:00,24.91,24.97,24.89,24.9,24200.0,12.5779,12.6082,12.5678,12.5728,24200.0
2005-03-02 14:00:00,24.9,24.92,24.89,24.91,41800.0,12.5728,12.5829,12.5678,12.5779,41800.0
2005-03-02 14:30:00,24.91,24.92,24.8,24.82,32800.0,12.5779,12.5829,12.5223,12.5324,32800.0
2005-03-02 15:00:00,24.82,24.86,24.82,24.86,26900.0,12.5324,12.5526,12.5324,12.5526,26900.0
2005-03-02 15:30:00,24.86,24.89,24.84,24.85,69500.0,12.5526,12.5678,12.5425,12.5476,69500.0
2005-03-03 09:30:00,24.9,24.95,24.88,24.9,19400.0,12.5728,12.5981,12.5627,12.5728,19400.0
2005-03-03 10:00:00,24.92,24.97,24.77,24.77,29700.0,12.5829,12.6082,12.5072,12.5072,29700.0
2005-03-03 10:30:00,24.78,24.89,24.77,24.87,16600.0,12.5122,12.5678,12.5072,12.5577,16600.0
2005-03-03 11:00:00,24.86,24.86,24.73,24.74,25400.0,12.5526,12.5526,12.487,12.492,25400.0
2005-03-03 11:30:00,24.75,24.8,24.63,24.64,45500.0,12.4971,12.5223,12.4365,12.4415,45500.0
2005-03-03 12:00:00,24.65,24.68,24.6,24.67,42000.0,12.4466,12.4617,12.4213,12.4567,42000.0
2005-03-03 12:30:00,24.62,24.68,24.61,24.67,19200.0,12.4314,12.4617,12.4264,12.4567,19200.0
2005-03-03 13:00:00,24.67,24.75,24.66,24.75,15500.0,12.4567,12.4971,12.4516,12.4971,15500.0
2005-03-03 13:30:00,24.75,24.75,24.72,24.72,18700.0,12.4971,12.4971,12.4819,12.4819,18700.0
2005-03-03 14:00:00,24.71,24.76,24.71,24.75,42700.0,12.4769,12.5021,12.4769,12.4971,42700.0
2005-03-03 14:30:00,24.75,24.77,24.71,24.75,32000.0,12.4971,12.5072,12.4769,12.4971,32000.0
2005-03-03 15:00:00,24.75,24.75,24.68,24.7,64700.0,12.4971,12.4971,12.4617,12.4718,64700.0
2005-03-03 15:30:00,24.71,24.76,24.68,24.75,81600.0,12.4769,12.5021,12.4617,12.4971,81600.0
2005-03-04 09:30:00,24.98,25.21,24.98,25.2,74600.0,12.6132,12.7294,12.6132,12.7243,74600.0
2005-03-04 10:00:00,25.2,25.63,25.2,25.6,55700.0,12.7243,12.9414,12.7243,12.9263,55700.0
2005-03-04 10:30:00,25.58,25.59,25.35,25.36,59500.0,12.9162,12.9212,12.8,12.8051,59500.0
2005-03-04 11:00:00,25.36,25.37,25.3,25.34,24700.0,12.8051,12.8101,12.7748,12.795,24700.0
2005-03-04 11:30:00,25.33,25.34,25.31,25.32,22400.0,12.7899,12.795,12.7798,12.7849,22400.0
2005-03-04 12:00:00,25.32,25.34,25.29,25.34,40100.0,12.7849,12.795,12.7697,12.795,40100.0
2005-03-04 12:30:00,25.34,25.35,25.33,25.34,24900.0,12.795,12.8,12.7899,12.795,24900.0
2005-03-04 13:00:00,25.35,25.37,25.34,25.35,23100.0,12.8,12.8101,12.795,12.8,23100.0
2005-03-04 13:30:00,25.35,25.36,25.25,25.3,41600.0,12.8,12.8051,12.7495,12.7748,41600.0
2005-03-04 14:00:00,25.3,25.3,25.27,25.29,36000.0,12.7748,12.7748,12.7596,12.7697,36000.0
2005-03-04 14:30:00,25.3,25.3,25.22,25.25,51500.0,12.7748,12.7748,12.7344,12.7495,51500.0
2005-03-04 15:00:00,25.25,25.3,25.25,25.29,45900.0,12.7495,12.7748,12.7495,12.7697,45900.0
2005-03-04 15:30:00,25.29,25.3,25.26,25.29,76500.0,12.7697,12.7748,12.7546,12.7697,76500.0
2005-03-07 09:30:00,25.15,25.18,25.1,25.11,37300.0,12.6991,12.7142,12.6738,12.6789,37300.0
2005-03-07 10:00:00,25.11,25.21,25.11,25.21,43100.0,12.6789,12.7294,12.6789,12.7294,43100.0
2005-03-07 10:30:00,25.21,25.32,25.21,25.29,22000.0,12.7294,12.7849,12.7294,12.7697,22000.0
2005-03-07 11:00:00,25.29,25.29,25.19,25.24,20900.0,12.7697,12.7697,12.7193,12.7445,20900.0
2005-03-07 11:30:00,25.25,25.28,25.24,25.28,19200.0,12.7495,12.7647,12.7445,12.7647,19200.0
2005-03-07 12:00:00,25.28,25.28,25.24,25.27,12700.0,12.7647,12.7647,12.7445,12.7596,12700.0
2005-03-07 12:30:00,25.27,25.3,25.26,25.3,16000.0,12.7596,12.7748,12.7546,12.7748,16000.0
2005-03-07 13:00:00,25.3,25.31,25.26,25.3,18600.0,12.7748,12.7798,12.7546,12.7748,18600.0
2005-03-07 13:30:00,25.3,25.31,25.27,25.31,16400.0,12.7748,12.7798,12.7596,12.7798,16400.0
2005-03-07 14:00:00,25.3,25.31,25.28,25.28,23400.0,12.7748,12.7798,12.7647,12.7647,23400.0
2005-03-07 14:30:00,25.28,25.29,25.24,25.28,22700.0,12.7647,12.7697,12.7445,12.7647,22700.0
2005-03-07 15:00:00,25.28,25.28,25.2,25.23,59000.0,12.7647,12.7647,12.7243,12.7395,59000.0
2005-03-07 15:30:00,25.23,25.24,25.13,25.19,57300.0,12.7395,12.7445,12.689,12.7193,57300.0
2005-03-08 09:30:00,25.19,25.19,25.0,25.03,41500.0,12.7193,12.7193,12.6233,12.6385,41500.0
2005-03-08 10:00:00,25.03,25.03,25.0,25.02,41000.0,12.6385,12.6385,12.6233,12.6334,41000.0
2005-03-08 10:30:00,25.02,25.02,24.96,24.97,38600.0,12.6334,12.6334,12.6031,12.6082,38600.0
2005-03-08 11:00:00,24.97,24.98,24.93,24.98,51300.0,12.6082,12.6132,12.588,12.6132,51300.0
2005-03-08 11:30:00,24.98,25.04,24.97,25.02,24100.0,12.6132,12.6435,12.6082,12.6334,24100.0
2005-03-08 12:00:00,25.02,25.07,24.99,25.05,15600.0,12.6334,12.6587,12.6183,12.6486,15600.0
2005-03-08 12:30:00,25.05,25.09,25.04,25.09,16500.0,12.6486,12.6688,12.6435,12.6688,16500.0
2005-03-08 13:00:00,25.1,25.27,25.1,25.26,17200.0,12.6738,12.7596,12.6738,12.7546,17200.0
2005-03-08 13:30:00,25.26,25.28,25.25,25.26,14400.0,12.7546,12.7647,12.7495,12.7546,14400.0
2005-03-08 14:00:00,25.25,25.27,25.25,25.26,21700.0,12.7495,12.7596,12.7495,12.7546,21700.0
2005-03-08 14:30:00,25.27,25.27,25.26,25.27,10000.0,12.7596,12.7596,12.7546,12.7596,10000.0
2005-03-08 15:00:00,25.27,25.27,25.26,25.27,8400.0,12.7596,12.7596,12.7546,12.7596,8400.0
2005-03-08 15:30:00,25.27,25.27,25.12,25.2,39500.0,12.7596,12.7596,12.6839,12.7243,39500.0
2005-03-09 09:30:00,24.7,24.9,24.5,24.87,123900.0,12.4718,12.5728,12.3709,12.5577,123900.0
2005-03-09 10:00:00,24.85,24.88,24.73,24.87,68800.0,12.5476,12.5627,12.487,12.5577,68800.0
2005-03-09 10:30:00,24.87,25.0,24.87,24.97,38600.0,12.5577,12.6233,12.5577,12.6082,38600.0
2005-03-09 11:00:00,24.96,24.99,24.95,24.99,33800.0,12.6031,12.6183,12.5981,12.6183,33800.0
2005-03-09 11:30:00,24.99,25.04,24.98,25.01,33300.0,12.6183,12.6435,12.6132,12.6284,33300.0
2005-03-09 12:00:00,25.01,25.04,25.0,25.03,13700.0,12.6284,12.6435,12.6233,12.6385,13700.0
2005-03-09 12:30:00,25.02,25.05,25.0,25.01,32800.0,12.6334,12.6486,12.6233,12.6284,32800.0
2005-03-09 13:00:00,25.0,25.03,25.0,25.02,39400.0,12.6233,12.6385,12.6233,12.6334,39400.0
2005-03-09 13:30:00,25.03,25.11,25.01,25.11,41700.0,12.6385,12.6789,12.6284,12.6789,41700.0
2005-03-09 14:00:00,25.11,25.16,25.09,25.12,35300.0,12.6789,12.7041,12.6688,12.6839,35300.0
2005-03-09 14:30:00,25.12,25.17,25.09,25.16,42600.0,12.6839,12.7092,12.6688,12.7041,42600.0
2005-03-09 15:00:00,25.16,25.16,25.1,25.11,37800.0,12.7041,12.7041,12.6738,12.6789,37800.0
2005-03-09 15:30:00,25.11,25.12,25.0,25.07,53000.0,12.6789,12.6839,12.6233,12.6587,53000.0
2005-03-10 09:30:00,25.15,25.15,24.9,24.99,20900.0,12.6991,12.6991,12.5728,12.6183,20900.0
2005-03-10 10:00:00,24.99,25.03,24.87,24.88,25000.0,12.6183,12.6385,12.5577,12.5627,25000.0
2005-03-10 10:30:00,24.87,24.87,24.73,24.73,39800.0,12.5577,12.5577,12.487,12.487,39800.0
2005-03-10 11:00:00,24.72,24.72,24.62,24.72,33500.0,12.4819,12.4819,12.4314,12.4819,33500.0
2005-03-10 11:30:00,24.71,24.79,24.71,24.77,28500.0,12.4769,12.5173,12.4769,12.5072,28500.0
2005-03-10 12:00:00,24.77,24.88,24.77,24.87,21300.0,12.5072,12.5627,12.5072,12.5577,21300.0
2005-03-10 12:30:00,24.87,24.97,24.87,24.97,22500.0,12.5577,12.6082,12.5577,12.6082,22500.0
2005-03-10 13:00:00,24.97,25.06,24.97,25.06,26000.0,12.6082,12.6536,12.6082,12.6536,26000.0
2005-03-10 13:30:00,25.06,25.15,25.05,25.15,16900.0,12.6536,12.6991,12.6486,12.6991,16900.0
2005-03-10 14:00:00,25.1,25.11,25.04,25.08,10000.0,12.6738,12.6789,12.6435,12.6637,10000.0
2005-03-10 14:30:00,25.08,25.08,25.04,25.07,9100.0,12.6637,12.6637,12.6435,12.6587,9100.0
2005-03-10 15:00:00,25.06,25.06,25.0,25.0,11800.0,12.6536,12.6536,12.6233,12.6233,11800.0
2005-03-10 15:30:00,25.01,25.08,25.01,25.05,44900.0,12.6284,12.6637,12.6284,12.6486,44900.0
2005-03-11 09:30:00,25.0,25.06,24.96,25.0,37100.0,12.7502,12.7808,12.7298,12.7502,37100.0
2005-03-11 10:00:00,24.99,24.99,24.9,24.97,45800.0,12.7451,12.7451,12.6992,12.7349,45800.0
2005-03-11 10:30:00,24.96,24.97,24.87,24.89,36900.0,12.7298,12.7349,12.6839,12.6941,36900.0
2005-03-11 11:00:00,24.9,24.91,24.89,24.9,14200.0,12.6992,12.7043,12.6941,12.6992,14200.0
2005-03-11 11:30:00,24.9,24.9,24.89,24.9,7500.0,12.6992,12.6992,12.6941,12.6992,7500.0
2005-03-11 12:00:00,24.89,24.9,24.89,24.9,11600.0,12.6941,12.6992,12.6941,12.6992,11600.0
2005-03-11 12:30:00,24.89,24.9,24.88,24.89,22800.0,12.6941,12.6992,12.689,12.6941,22800.0
2005-03-11 13:00:00,24.88,24.89,24.88,24.88,5200.0,12.689,12.6941,12.689,12.689,5200.0
2005-03-11 13:30:00,24.89,24.89,24.86,24.88,26000.0,12.6941,12.6941,12.6788,12.689,26000.0
2005-03-11 14:00:00,24.88,24.98,24.86,24.95,25600.0,12.689,12.74,12.6788,12.7247,25600.0
2005-03-11 14:30:00,24.95,24.96,24.93,24.93,25000.0,12.7247,12.7298,12.7145,12.7145,25000.0
2005-03-11 15:00:00,24.93,24.94,24.83,24.9,51500.0,12.7145,12.7196,12.6635,12.6992,51500.0
2005-03-11 15:30:00,24.93,24.93,24.86,24.87,48900.0,12.7145,12.7145,12.6788,12.6839,48900.0
2005-03-14 09:30:00,24.93,24.93,24.72,24.73,33900.0,12.7145,12.7145,12.6074,12.6125,33900.0
2005-03-14 10:00:00,24.73,24.78,24.72,24.76,64300.0,12.6125,12.638,12.6074,12.6278,64300.0
2005-03-14 10:30:00,24.76,24.9,24.76,24.81,63500.0,12.6278,12.6992,12.6278,12.6533,63500.0
2005-03-14 11:00:00,24.82,24.9,24.82,24.87,25800.0,12.6584,12.6992,12.6584,12.6839,25800.0
2005-03-14 11:30:00,24.87,24.87,24.86,24.87,23600.0,12.6839,12.6839,12.6788,12.6839,23600.0
2005-03-14 12:00:00,24.87,24.92,24.85,24.88,33000.0,12.6839,12.7094,12.6737,12.689,33000.0
2005-03-14 12:30:00,24.89,24.89,24.83,24.86,25300.0,12.6941,12.6941,12.6635,12.6788,25300.0
2005-03-14 13:00:00,24.85,24.9,24.83,24.85,30400.0,12.6737,12.6992,12.6635,12.6737,30400.0
2005-03-14 13:30:00,24.85,24.87,24.81,24.85,27100.0,12.6737,12.6839,12.6533,12.6737,27100.0
2005-03-14 14:00:00,24.85,24.87,24.85,24.87,29400.0,12.6737,12.6839,12.6737,12.6839,29400.0
2005-03-14 14:30:00,24.87,24.9,24.87,24.89,27900.0,12.6839,12.6992,12.6839,12.6941,27900.0
2005-03-14 15:00:00,24.89,24.9,24.89,24.9,44900.0,12.6941,12.6992,12.6941,12.6992,44900.0
2005-03-14 15:30:00,24.9,24.91,24.88,24.89,147800.0,12.6992,12.7043,12.689,12.6941,147800.0
2005-03-15 09:30:00,24.9,24.94,24.88,24.94,44900.0,12.6992,12.7196,12.689,12.7196,44900.0
2005-03-15 10:00:00,24.93,24.94,24.88,24.9,35700.0,12.7145,12.7196,12.689,12.6992,35700.0
2005-03-15 10:30:00,24.89,24.93,24.88,24.93,33700.0,12.6941,12.7145,12.689,12.7145,33700.0
2005-03-15 11:00:00,24.93,24.94,24.92,24.93,16200.0,12.7145,12.7196,12.7094,12.7145,16200.0
2005-03-15 11:30:00,24.93,24.93,24.81,24.81,28200.0,12.7145,12.7145,12.6533,12.6533,28200.0
2005-03-15 12:00:00,24.8,24.89,24.79,24.88,20500.0,12.6482,12.6941,12.6431,12.689,20500.0
2005-03-15 12:30:00,24.88,24.88,24.81,24.88,18900.0,12.689,12.689,12.6533,12.689,18900.0
2005-03-15 13:00:00,24.86,24.89,24.86,24.87,13900.0,12.6788,12.6941,12.6788,12.6839,13900.0
2005-03-15 13:30:00,24.87,24.88,24.81,24.82,68800.0,12.6839,12.689,12.6533,12.6584,68800.0
2005-03-15 14:00:00,24.81,24.86,24.81,24.84,40700.0,12.6533,12.6788,12.6533,12.6686,40700.0
2005-03-15 14:30:00,24.84,24.86,24.81,24.85,43800.0,12.6686,12.6788,12.6533,12.6737,43800.0
2005-03-15 15:00:00,24.85,24.87,24.81,24.87,62700.0,12.6737,12.6839,12.6533,12.6839,62700.0
2005-03-15 15:30:00,24.87,24.9,24.85,24.88,51300.0,12.6839,12.6992,12.6737,12.689,51300.0
2005-03-16 09:30:00,24.88,24.97,24.71,24.72,67800.0,12.689,12.7349,12.6023,12.6074,67800.0
2005-03-16 10:00:00,24.71,24.89,24.71,24.83,96000.0,12.6023,12.6941,12.6023,12.6635,96000.0
2005-03-16 10:30:00,24.83,24.86,24.69,24.75,21200.0,12.6635,12.6788,12.5921,12.6227,21200.0
2005-03-16 11:00:00,24.72,24.75,24.67,24.75,40800.0,12.6074,12.6227,12.5819,12.6227,40800.0
2005-03-16 11:30:00,24.75,24.82,24.74,24.82,22400.0,12.6227,12.6584,12.6176,12.6584,22400.0
2005-03-16 12:00:00,24.82,24.83,24.77,24.78,8900.0,12.6584,12.6635,12.6329,12.638,8900.0
2005-03-16 12:30:00,24.77,24.79,24.76,24.77,29100.0,12.6329,12.6431,12.6278,12.6329,29100.0
2005-03-16 13:00:00,24.78,24.83,24.77,24.79,13200.0,12.638,12.6635,12.6329,12.6431,13200.0
2005-03-16 13:30:00,24.78,24.78,24.69,24.72,26300.0,12.638,12.638,12.5921,12.6074,26300.0
2005-03-16 14:00:00,24.73,24.73,24.65,24.66,59700.0,12.6125,12.6125,12.5717,12.5768,59700.0
2005-03-16 14:30:00,24.67,24.67,24.63,24.66,33900.0,12.5819,12.5819,12.5615,12.5768,33900.0
2005-03-16 15:00:00,24.65,24.67,24.63,24.66,30100.0,12.5717,12.5819,12.5615,12.5768,30100.0
2005-03-16 15:30:00,24.67,24.69,24.66,24.66,46000.0,12.5819,12.5921,12.5768,12.5768,46000.0
2005-03-17 09:30:00,24.85,24.85,24.7,24.7,27800.0,12.6737,12.6737,12.5972,12.5972,27800.0
2005-03-17 10:00:00,24.71,24.72,24.6,24.72,123100.0,12.6023,12.6074,12.5462,12.6074,123100.0
2005-03-17 10:30:00,24.71,24.78,24.7,24.78,28500.0,12.6023,12.638,12.5972,12.638,28500.0
2005-03-17 11:00:00,24.77,24.8,24.77,24.77,19200.0,12.6329,12.6482,12.6329,12.6329,19200.0
2005-03-17 11:30:00,24.78,24.81,24.75,24.77,13100.0,12.638,12.6533,12.6227,12.6329,13100.0
2005-03-17 12:00:00,24.77,24.78,24.72,24.72,11900.0,12.6329,12.638,12.6074,12.6074,11900.0
2005-03-17 12:30:00,24.73,24.76,24.72,24.75,26300.0,12.6125,12.6278,12.6074,12.6227,26300.0
2005-03-17 13:00:00,24.75,24.77,24.74,24.76,13200.0,12.6227,12.6329,12.6176,12.6278,13200.0
2005-03-17 13:30:00,24.76,24.85,24.75,24.82,21900.0,12.6278,12.6737,12.6227,12.6584,21900.0
2005-03-17 14:00:00,24.82,24.82,24.76,24.8,20900.0,12.6584,12.6584,12.6278,12.6482,20900.0
2005-03-17 14:30:00,24.81,24.83,24.79,24.79,130300.0,12.6533,12.6635,12.6431,12.6431,130300.0
2005-03-17 15:00:00,24.8,24.82,24.78,24.82,36700.0,12.6482,12.6584,12.638,12.6584,36700.0
2005-03-17 15:30:00,24.82,24.84,24.81,24.84,54900.0,12.6584,12.6686,12.6533,12.6686,54900.0
2005-03-18 09:30:00,24.74,24.75,24.59,24.59,195000.0,12.6176,12.6227,12.5411,12.5411,195000.0
2005-03-18 10:00:00,24.6,24.6,24.45,24.5,105300.0,12.5462,12.5462,12.4697,12.4952,105300.0
2005-03-18 10:30:00,24.5,24.66,24.44,24.63,147700.0,12.4952,12.5768,12.4646,12.5615,147700.0
2005-03-18 11:00:00,24.62,24.65,24.62,24.62,24000.0,12.5564,12.5717,12.5564,12.5564,24000.0
2005-03-18 11:30:00,24.62,24.7,24.61,24.7,32800.0,12.5564,12.5972,12.5513,12.5972,32800.0
2005-03-18 12:00:00,24.7,24.71,24.66,24.71,38200.0,12.5972,12.6023,12.5768,12.6023,38200.0
2005-03-18 12:30:00,24.7,24.71,24.67,24.67,10300.0,12.5972,12.6023,12.5819,12.5819,10300.0
2005-03-18 13:00:00,24.68,24.71,24.65,24.71,39000.0,12.587,12.6023,12.5717,12.6023,39000.0
2005-03-18 13:30:00,24.71,24.71,24.68,24.68,80800.0,12.6023,12.6023,12.587,12.587,80800.0
2005-03-18 14:00:00,24.68,24.73,24.67,24.7,30400.0,12.587,12.6125,12.5819,12.5972,30400.0
2005-03-18 14:30:00,24.7,24.71,24.62,24.62,47100.0,12.5972,12.6023,12.5564,12.5564,47100.0
2005-03-18 15:00:00,24.62,24.62,24.39,24.47,360100.0,12.5564,12.5564,12.4391,12.4799,360100.0
2005-03-18 15:30:00,24.47,24.7,24.47,24.69,146700.0,12.4799,12.5972,12.4799,12.5921,146700.0
2005-03-21 09:30:00,24.75,24.8,24.7,24.75,29900.0,12.6227,12.6482,12.5972,12.6227,29900.0
2005-03-21 10:00:00,24.7,24.7,24.64,24.65,57200.0,12.5972,12.5972,12.5666,12.5717,57200.0
2005-03-21 10:30:00,24.64,24.67,24.63,24.65,37500.0,12.5666,12.5819,12.5615,12.5717,37500.0
2005-03-21 11:00:00,24.65,24.66,24.59,24.65,36200.0,12.5717,12.5768,12.5411,12.5717,36200.0
2005-03-21 11:30:00,24.64,24.69,24.61,24.65,22000.0,12.5666,12.5921,12.5513,12.5717,22000.0
2005-03-21 12:00:00,24.65,24.77,24.65,24.73,6700.0,12.5717,12.6329,12.5717,12.6125,6700.0
2005-03-21 12:30:00,24.7,24.71,24.64,24.7,45800.0,12.5972,12.6023,12.5666,12.5972,45800.0
2005-03-21 13:00:00,24.7,24.71,24.65,24.66,7500.0,12.5972,12.6023,12.5717,12.5768,7500.0
2005-03-21 13:30:00,24.62,24.68,24.62,24.66,26300.0,12.5564,12.587,12.5564,12.5768,26300.0
2005-03-21 14:00:00,24.66,24.67,24.61,24.63,29700.0,12.5768,12.5819,12.5513,12.5615,29700.0
2005-03-21 14:30:00,24.64,24.67,24.63,24.66,18700.0,12.5666,12.5819,12.5615,12.5768,18700.0
2005-03-21 15:00:00,24.65,24.68,24.65,24.68,27500.0,12.5717,12.587,12.5717,12.587,27500.0
2005-03-21 15:30:00,24.67,24.68,24.63,24.68,47600.0,12.5819,12.587,12.5615,12.587,47600.0
2005-03-22 09:30:00,24.65,24.75,24.65,24.7,34300.0,12.5717,12.6227,12.5717,12.5972,34300.0
2005-03-22 10:00:00,24.7,24.78,24.69,24.75,48800.0,12.5972,12.638,12.5921,12.6227,48800.0
2005-03-22 10:30:00,24.74,24.78,24.73,24.77,45700.0,12.6176,12.638,12.6125,12.6329,45700.0
2005-03-22 11:00:00,24.76,24.8,24.75,24.79,24000.0,12.6278,12.6482,12.6227,12.6431,24000.0
2005-03-22 11:30:00,24.79,24.79,24.74,24.75,24600.0,12.6431,12.6431,12.6176,12.6227,24600.0
2005-03-22 12:00:00,24.75,24.79,24.74,24.78,26100.0,12.6227,12.6431,12.6176,12.638,26100.0
2005-03-22 12:30:00,24.78,24.78,24.77,24.78,10200.0,12.638,12.638,12.6329,12.638,10200.0
2005-03-22 13:00:00,24.77,24.78,24.72,24.76,26700.0,12.6329,12.638,12.6074,12.6278,26700.0
2005-03-22 13:30:00,24.76,24.8,24.76,24.79,12600.0,12.6278,12.6482,12.6278,12.6431,12600.0
2005-03-22 14:00:00,24.79,24.83,24.7,24.71,26100.0,12.6431,12.6635,12.5972,12.6023,26100.0
2005-03-22 14:30:00,24.71,24.75,24.6,24.75,88200.0,12.6023,12.6227,12.5462,12.6227,88200.0
2005-03-22 15:00:00,24.74,24.78,24.7,24.76,50400.0,12.6176,12.638,12.5972,12.6278,50400.0
2005-03-22 15:30:00,24.76,24.76,24.66,24.7,63600.0,12.6278,12.6278,12.5768,12.5972,63600.0
2005-03-23 09:30:00,24.7,24.74,24.57,24.59,38300.0,12.5972,12.6176,12.5309,12.5411,38300.0
2005-03-23 10:00:00,24.59,24.65,24.55,24.6,41300.0,12.5411,12.5717,12.5207,12.5462,41300.0
2005-03-23 10:30:00,24.6,24.6,24.54,24.59,39000.0,12.5462,12.5462,12.5156,12.5411,39000.0
2005-03-23 11:00:00,24.59,24.64,24.57,24.62,31200.0,12.5411,12.5666,12.5309,12.5564,31200.0
2005-03-23 11:30:00,24.62,24.68,24.61,24.67,21400.0,12.5564,12.587,12.5513,12.5819,21400.0
2005-03-23 12:00:00,24.64,24.69,24.62,24.69,28800.0,12.5666,12.5921,12.5564,12.5921,28800.0
2005-03-23 12:30:00,24.68,24.73,24.68,24.72,12600.0,12.587,12.6125,12.587,12.6074,12600.0
2005-03-23 13:00:00,24.72,24.74,24.68,24.71,13200.0,12.6074,12.6176,12.587,12.6023,13200.0
2005-03-23 13:30:00,24.71,24.72,24.7,24.71,23500.0,12.6023,12.6074,12.5972,12.6023,23500.0
2005-03-23 14:00:00,24.69,24.7,24.62,24.64,34800.0,12.5921,12.5972,12.5564,12.5666,34800.0
2005-03-23 14:30:00,24.65,24.66,24.62,24.66,28700.0,12.5717,12.5768,12.5564,12.5768,28700.0
2005-03-23 15:00:00,24.66,24.69,24.62,24.68,36400.0,12.5768,12.5921,12.5564,12.587,36400.0
2005-03-23 15:30:00,24.68,24.73,24.68,24.69,45500.0,12.587,12.6125,12.587,12.5921,45500.0
2005-03-24 09:30:00,24.76,24.9,24.76,24.86,17000.0,12.6278,12.6992,12.6278,12.6788,17000.0
2005-03-24 10:00:00,24.86,24.86,24.72,24.73,17500.0,12.6788,12.6788,12.6074,12.6125,17500.0
2005-03-24 10:30:00,24.73,24.77,24.73,24.76,33400.0,12.6125,12.6329,12.6125,12.6278,33400.0
2005-03-24 11:00:00,24.76,24.76,24.62,24.68,24200.0,12.6278,12.6278,12.5564,12.587,24200.0
2005-03-24 11:30:00,24.67,24.75,24.64,24.75,17500.0,12.5819,12.6227,12.5666,12.6227,17500.0
2005-03-24 12:00:00,24.73,24.76,24.68,24.75,17200.0,12.6125,12.6278,12.587,12.6227,17200.0
2005-03-24 12:30:00,24.75,24.93,24.75,24.93,32100.0,12.6227,12.7145,12.6227,12.7145,32100.0
2005-03-24 13:00:00,24.93,24.93,24.85,24.85,8100.0,12.7145,12.7145,12.6737,12.6737,8100.0
2005-03-24 13:30:00,24.85,24.86,24.81,24.82,19200.0,12.6737,12.6788,12.6533,12.6584,19200.0
2005-03-24 14:00:00,24.8,24.87,24.78,24.85,33400.0,12.6482,12.6839,12.638,12.6737,33400.0
2005-03-24 14:30:00,24.86,24.86,24.77,24.78,18000.0,12.6788,12.6788,12.6329,12.638,18000.0
2005-03-24 15:00:00,24.77,24.78,24.75,24.75,36700.0,12.6329,12.638,12.6227,12.6227,36700.0
2005-03-24 15:30:00,24.72,24.82,24.68,24.7,98500.0,12.6074,12.6584,12.587,12.5972,98500.0
2005-03-28 09:30:00,24.68,24.68,24.6,24.61,32900.0,12.587,12.587,12.5462,12.5513,32900.0
2005-03-28 10:00:00,24.61,24.63,24.6,24.6,32100.0,12.5513,12.5615,12.5462,12.5462,32100.0
2005-03-28 10:30:00,24.61,24.69,24.61,24.66,12700.0,12.5513,12.5921,12.5513,12.5768,12700.0
2005-03-28 11:00:00,24.65,24.66,24.56,24.58,29100.0,12.5717,12.5768,12.5258,12.536,29100.0
2005-03-28 11:30:00,24.58,24.59,24.47,24.51,53100.0,12.536,12.5411,12.4799,12.5003,53100.0
2005-03-28 12:00:00,24.48,24.53,24.45,24.49,30700.0,12.485,12.5105,12.4697,12.4901,30700.0
2005-03-28 12:30:00,24.51,24.6,24.51,24.6,21400.0,12.5003,12.5462,12.5003,12.5462,21400.0
2005-03-28 13:00:00,24.58,24.63,24.53,24.58,15600.0,12.536,12.5615,12.5105,12.536,15600.0
2005-03-28 13:30:00,24.57,24.64,24.53,24.63,14000.0,12.5309,12.5666,12.5105,12.5615,14000.0
2005-03-28 14:00:00,24.62,24.66,24.62,24.66,19400.0,12.5564,12.5768,12.5564,12.5768,19400.0
2005-03-28 14:30:00,24.66,24.81,24.66,24.81,22100.0,12.5768,12.6533,12.5768,12.6533,22100.0
2005-03-28 15:00:00,24.81,24.81,24.76,24.77,35800.0,12.6533,12.6533,12.6278,12.6329,35800.0
2005-03-28 15:30:00,24.77,24.77,24.6,24.62,40500.0,12.6329,12.6329,12.5462,12.5564,40500.0
2005-03-29 09:30:00,24.6,24.69,24.52,24.64,13100.0,12.5462,12.5921,12.5054,12.5666,13100.0
2005-03-29 10:00:00,24.62,24.7,24.61,24.61,14400.0,12.5564,12.5972,12.5513,12.5513,14400.0
2005-03-29 10:30:00,24.61,24.61,24.5,24.55,34900.0,12.5513,12.5513,12.4952,12.5207,34900.0
2005-03-29 11:00:00,24.54,24.55,24.5,24.51,18200.0,12.5156,12.5207,12.4952,12.5003,18200.0
2005-03-29 11:30:00,24.51,24.53,24.49,24.53,21800.0,12.5003,12.5105,12.4901,12.5105,21800.0
2005-03-29 12:00:00,24.53,24.53,24.5,24.53,15500.0,12.5105,12.5105,12.4952,12.5105,15500.0
2005-03-29 12:30:00,24.53,24.56,24.48,24.49,15000.0,12.5105,12.5258,12.485,12.4901,15000.0
2005-03-29 13:00:00,24.49,24.49,24.26,24.26,27500.0,12.4901,12.4901,12.3728,12.3728,27500.0
2005-03-29 13:30:00,24.26,24.26,24.06,24.07,31600.0,12.3728,12.3728,12.2708,12.2759,31600.0
2005-03-29 14:00:00,24.07,24.08,23.98,24.01,78600.0,12.2759,12.281,12.23,12.2453,78600.0
2005-03-29 14:30:00,24.01,24.02,23.98,24.02,29100.0,12.2453,12.2504,12.23,12.2504,29100.0
2005-03-29 15:00:00,24.01,24.02,23.99,24.01,30400.0,12.2453,12.2504,12.2351,12.2453,30400.0
2005-03-29 15:30:00,24.01,24.08,23.98,23.99,78200.0,12.2453,12.281,12.23,12.2351,78200.0
2005-03-30 09:30:00,24.11,24.39,24.11,24.21,25600.0,12.2963,12.4391,12.2963,12.3473,25600.0
2005-03-30 10:00:00,24.21,24.23,24.18,24.19,15700.0,12.3473,12.3575,12.332,12.3371,15700.0
2005-03-30 10:30:00,24.19,24.3,24.19,24.29,17500.0,12.3371,12.3932,12.3371,12.3881,17500.0
2005-03-30 11:00:00,24.29,24.29,24.12,24.12,19700.0,12.3881,12.3881,12.3014,12.3014,19700.0
2005-03-30 11:30:00,24.13,24.15,24.09,24.14,11900.0,12.3065,12.3167,12.2861,12.3116,11900.0
2005-03-30 12:00:00,24.14,24.18,24.13,24.14,12900.0,12.3116,12.332,12.3065,12.3116,12900.0
2005-03-30 12:30:00,24.13,24.14,24.12,24.12,4700.0,12.3065,12.3116,12.3014,12.3014,4700.0
2005-03-30 13:00:00,24.11,24.12,24.1,24.1,6800.0,12.2963,12.3014,12.2912,12.2912,6800.0
2005-03-30 13:30:00,24.1,24.11,24.08,24.08,8400.0,12.2912,12.2963,12.281,12.281,8400.0
2005-03-30 14:00:00,24.08,24.09,24.05,24.06,24100.0,12.281,12.2861,12.2657,12.2708,24100.0
2005-03-30 14:30:00,24.05,24.12,24.05,24.08,15800.0,12.2657,12.3014,12.2657,12.281,15800.0
2005-03-30 15:00:00,24.08,24.11,24.07,24.11,20600.0,12.281,12.2963,12.2759,12.2963,20600.0
2005-03-30 15:30:00,24.11,24.19,24.11,24.15,28100.0,12.2963,12.3371,12.2963,12.3167,28100.0
2005-03-31 09:30:00,24.13,24.5,24.13,24.47,17200.0,12.3065,12.4952,12.3065,12.4799,17200.0
2005-03-31 10:00:00,24.47,24.47,24.32,24.39,22400.0,12.4799,12.4799,12.4034,12.4391,22400.0
2005-03-31 10:30:00,24.4,24.45,24.38,24.43,15400.0,12.4442,12.4697,12.434,12.4595,15400.0
2005-03-31 11:00:00,24.43,24.47,24.42,24.46,7900.0,12.4595,12.4799,12.4544,12.4748,7900.0
2005-03-31 11:30:00,24.47,24.47,24.41,24.42,5600.0,12.4799,12.4799,12.4493,12.4544,5600.0
2005-03-31 12:00:00,24.42,24.42,24.36,24.36,8500.0,12.4544,12.4544,12.4238,12.4238,8500.0
2005-03-31 12:30:00,24.36,24.37,24.36,24.36,10900.0,12.4238,12.4289,12.4238,12.4238,10900.0
2005-03-31 13:00:00,24.36,24.37,24.32,24.33,11100.0,12.4238,12.4289,12.4034,12.4085,11100.0
2005-03-31 13:30:00,24.33,24.33,24.32,24.33,21100.0,12.4085,12.4085,12.4034,12.4085,21100.0
2005-03-31 14:00:00,24.33,24.33,24.31,24.32,38000.0,12.4085,12.4085,12.3983,12.4034,38000.0
2005-03-31 14:30:00,24.33,24.41,24.33,24.39,18500.0,12.4085,12.4493,12.4085,12.4391,18500.0
2005-03-31 15:00:00,24.39,24.4,24.36,24.4,14600.0,12.4391,12.4442,12.4238,12.4442,14600.0
2005-03-31 15:30:00,24.4,24.4,24.28,24.29,30600.0,12.4442,12.4442,12.383,12.3881,30600.0
2005-04-01 09:30:00,24.36,24.53,24.34,24.47,30700.0,12.4238,12.5105,12.4136,12.4799,30700.0
2005-04-01 10:00:00,24.47,24.48,24.19,24.19,39800.0,12.4799,12.485,12.3371,12.3371,39800.0
2005-04-01 10:30:00,24.2,24.29,24.15,24.16,35100.0,12.3422,12.3881,12.3167,12.3218,35100.0
2005-04-01 11:00:00,24.16,24.3,24.15,24.3,20500.0,12.3218,12.3932,12.3167,12.3932,20500.0
2005-04-01 11:30:00,24.3,24.39,24.3,24.38,25000.0,12.3932,12.4391,12.3932,12.434,25000.0
2005-04-01 12:00:00,24.39,24.39,24.3,24.3,21800.0,12.4391,12.4391,12.3932,12.3932,21800.0
2005-04-01 12:30:00,24.3,24.33,24.29,24.3,25500.0,12.3932,12.4085,12.3881,12.3932,25500.0
2005-04-01 13:00:00,24.3,24.44,24.28,24.44,38500.0,12.3932,12.4646,12.383,12.4646,38500.0
2005-04-01 13:30:00,24.44,24.54,24.41,24.51,43100.0,12.4646,12.5156,12.4493,12.5003,43100.0
2005-04-01 14:00:00,24.51,24.52,24.48,24.49,38300.0,12.5003,12.5054,12.485,12.4901,38300.0
2005-04-01 14:30:00,24.49,24.52,24.49,24.51,34100.0,12.4901,12.5054,12.4901,12.5003,34100.0
2005-04-01 15:00:00,24.52,24.6,24.51,24.59,36900.0,12.5054,12.5462,12.5003,12.5411,36900.0
2005-04-01 15:30:00,24.58,24.59,24.52,24.53,35600.0,12.536,12.5411,12.5054,12.5105,35600.0
2005-04-04 09:30:00,24.53,24.56,24.35,24.35,8200.0,12.5105,12.5258,12.4187,12.4187,8200.0
2005-04-04 10:00:00,24.32,24.32,24.17,24.17,10400.0,12.4034,12.4034,12.3269,12.3269,10400.0
2005-04-04 10:30:00,24.17,24.29,24.15,24.27,14000.0,12.3269,12.3881,12.3167,12.3779,14000.0
2005-04-04 11:00:00,24.27,24.28,24.14,24.2,16500.0,12.3779,12.383,12.3116,12.3422,16500.0
2005-04-04 11:30:00,24.2,24.25,24.2,24.24,5000.0,12.3422,12.3677,12.3422,12.3626,5000.0
2005-04-04 12:00:00,24.24,24.24,24.17,24.2,6200.0,12.3626,12.3626,12.3269,12.3422,6200.0
2005-04-04 12:30:00,24.21,24.24,24.19,24.19,6400.0,12.3473,12.3626,12.3371,12.3371,6400.0
2005-04-04 13:00:00,24.2,24.2,24.12,24.15,4900.0,12.3422,12.3422,12.3014,12.3167,4900.0
2005-04-04 13:30:00,24.16,24.27,24.13,24.27,11900.0,12.3218,12.3779,12.3065,12.3779,11900.0
2005-04-04 14:00:00,24.27,24.29,24.26,24.29,11300.0,12.3779,12.3881,12.3728,12.3881,11300.0
2005-04-04 14:30:00,24.29,24.37,24.28,24.37,15100.0,12.3881,12.4289,12.383,12.4289,15100.0
2005-04-04 15:00:00,24.37,24.48,24.37,24.47,43700.0,12.4289,12.485,12.4289,12.4799,43700.0
2005-04-04 15:30:00,24.47,24.55,24.45,24.45,56500.0,12.4799,12.5207,12.4697,12.4697,56500.0
2005-04-05 09:30:00,24.48,24.58,24.45,24.57,25800.0,12.485,12.536,12.4697,12.5309,25800.0
2005-04-05 10:00:00,24.57,24.6,24.53,24.53,26800.0,12.5309,12.5462,12.5105,12.5105,26800.0
2005-04-05 10:30:00,24.52,24.59,24.51,24.56,27500.0,12.5054,12.5411,12.5003,12.5258,27500.0
2005-04-05 11:00:00,24.55,24.55,24.52,24.53,17400.0,12.5207,12.5207,12.5054,12.5105,17400.0
2005-04-05 11:30:00,24.53,24.53,24.42,24.43,15000.0,12.5105,12.5105,12.4544,12.4595,15000.0
2005-04-05 12:00:00,24.43,24.49,24.43,24.49,9200.0,12.4595,12.4901,12.4595,12.4901,9200.0
2005-04-05 12:30:00,24.49,24.5,24.48,24.49,5900.0,12.4901,12.4952,12.485,12.4901,5900.0
2005-04-05 13:00:00,24.49,24.5,24.48,24.49,10300.0,12.4901,12.4952,12.485,12.4901,10300.0
2005-04-05 13:30:00,24.48,24.5,24.45,24.5,13200.0,12.485,12.4952,12.4697,12.4952,13200.0
2005-04-05 14:00:00,24.5,24.5,24.4,24.45,31700.0,12.4952,12.4952,12.4442,12.4697,31700.0
2005-04-05 14:30:00,24.46,24.46,24.43,24.44,26500.0,12.4748,12.4748,12.4595,12.4646,26500.0
2005-04-05 15:00:00,24.44,24.49,24.44,24.48,24400.0,12.4646,12.4901,12.4646,12.485,24400.0
2005-04-05 15:30:00,24.48,24.48,24.46,24.47,37800.0,12.485,12.485,12.4748,12.4799,37800.0
2005-04-06 09:30:00,24.43,24.7,24.43,24.66,14400.0,12.4595,12.5972,12.4595,12.5768,14400.0
2005-04-06 10:00:00,24.65,24.7,24.65,24.7,10300.0,12.5717,12.5972,12.5717,12.5972,10300.0
2005-04-06 10:30:00,24.7,24.71,24.62,24.67,16400.0,12.5972,12.6023,12.5564,12.5819,16400.0
2005-04-06 11:00:00,24.68,24.71,24.68,24.7,19400.0,12.587,12.6023,12.587,12.5972,19400.0
2005-04-06 11:30:00,24.7,24.72,24.68,24.69,19300.0,12.5972,12.6074,12.587,12.5921,19300.0
2005-04-06 12:00:00,24.7,24.71,24.65,24.69,10100.0,12.5972,12.6023,12.5717,12.5921,10100.0
2005-04-06 12:30:00,24.66,24.69,24.65,24.68,6200.0,12.5768,12.5921,12.5717,12.587,6200.0
2005-04-06 13:00:00,24.68,24.68,24.66,24.67,7000.0,12.587,12.587,12.5768,12.5819,7000.0
2005-04-06 13:30:00,24.67,24.69,24.55,24.6,10900.0,12.5819,12.5921,12.5207,12.5462,10900.0
2005-04-06 14:00:00,24.61,24.73,24.61,24.72,15900.0,12.5513,12.6125,12.5513,12.6074,15900.0
2005-04-06 14:30:00,24.72,24.79,24.67,24.76,25500.0,12.6074,12.6431,12.5819,12.6278,25500.0
2005-04-06 15:00:00,24.75,24.78,24.74,24.75,20400.0,12.6227,12.638,12.6176,12.6227,20400.0
2005-04-06 15:30:00,24.74,24.75,24.64,24.65,54100.0,12.6176,12.6227,12.5666,12.5717,54100.0
2005-04-07 09:30:00,24.66,24.75,24.57,24.64,33000.0,12.5768,12.6227,12.5309,12.5666,33000.0
2005-04-07 10:00:00,24.63,24.76,24.63,24.76,5700.0,12.5615,12.6278,12.5615,12.6278,5700.0
2005-04-07 10:30:00,24.75,24.83,24.74,24.81,8200.0,12.6227,12.6635,12.6176,12.6533,8200.0
2005-04-07 11:00:00,24.81,24.85,24.8,24.82,7600.0,12.6533,12.6737,12.6482,12.6584,7600.0
2005-04-07 11:30:00,24.82,24.82,24.81,24.82,6700.0,12.6584,12.6584,12.6533,12.6584,6700.0
2005-04-07 12:00:00,24.81,24.82,24.81,24.82,4000.0,12.6533,12.6584,12.6533,12.6584,4000.0
2005-04-07 12:30:00,24.82,24.91,24.81,24.88,14100.0,12.6584,12.7043,12.6533,12.689,14100.0
2005-04-07 13:00:00,24.88,24.88,24.72,24.82,12800.0,12.689,12.689,12.6074,12.6584,12800.0
2005-04-07 13:30:00,24.82,24.83,24.75,24.77,11200.0,12.6584,12.6635,12.6227,12.6329,11200.0
2005-04-07 14:00:00,24.77,24.83,24.77,24.83,12000.0,12.6329,12.6635,12.6329,12.6635,12000.0
2005-04-07 14:30:00,24.82,24.91,24.82,24.86,15000.0,12.6584,12.7043,12.6584,12.6788,15000.0
2005-04-07 15:00:00,24.86,24.86,24.79,24.81,9000.0,12.6788,12.6788,12.6431,12.6533,9000.0
2005-04-07 15:30:00,24.81,24.86,24.81,24.86,30600.0,12.6533,12.6788,12.6533,12.6788,30600.0
2005-04-08 09:30:00,24.85,24.85,24.64,24.71,13600.0,12.6737,12.6737,12.5666,12.6023,13600.0
2005-04-08 10:00:00,24.72,24.84,24.7,24.7,11500.0,12.6074,12.6686,12.5972,12.5972,11500.0
2005-04-08 10:30:00,24.73,24.73,24.65,24.68,17500.0,12.6125,12.6125,12.5717,12.587,17500.0
2005-04-08 11:00:00,24.68,24.7,24.64,24.64,12400.0,12.587,12.5972,12.5666,12.5666,12400.0
2005-04-08 11:30:00,24.63,24.63,24.45,24.48,19600.0,12.5615,12.5615,12.4697,12.485,19600.0
2005-04-08 12:00:00,24.47,24.47,24.39,24.4,11700.0,12.4799,12.4799,12.4391,12.4442,11700.0
2005-04-08 12:30:00,24.39,24.39,24.34,24.34,57000.0,12.4391,12.4391,12.4136,12.4136,57000.0
2005-04-08 13:00:00,24.31,24.34,24.23,24.25,107200.0,12.3983,12.4136,12.3575,12.3677,107200.0
2005-04-08 13:30:00,24.26,24.37,24.23,24.37,34400.0,12.3728,12.4289,12.3575,12.4289,34400.0
2005-04-08 14:00:00,24.37,24.37,24.27,24.3,53000.0,12.4289,12.4289,12.3779,12.3932,53000.0
2005-04-08 14:30:00,24.3,24.35,24.27,24.29,24300.0,12.3932,12.4187,12.3779,12.3881,24300.0
2005-04-08 15:00:00,24.3,24.3,24.24,24.24,19000.0,12.3932,12.3932,12.3626,12.3626,19000.0
2005-04-08 15:30:00,24.25,24.29,24.22,24.22,68100.0,12.3677,12.3881,12.3524,12.3524,68100.0
2005-04-11 09:30:00,24.14,24.18,23.84,23.84,35400.0,12.3116,12.332,12.1586,12.1586,35400.0
2005-04-11 10:00:00,23.83,23.96,23.78,23.81,44600.0,12.1535,12.2198,12.128,12.1433,44600.0
2005-04-11 10:30:00,23.81,23.95,23.81,23.93,40300.0,12.1433,12.2147,12.1433,12.2045,40300.0
2005-04-11 11:00:00,23.92,24.06,23.92,24.0,32000.0,12.1994,12.2708,12.1994,12.2402,32000.0
2005-04-11 11:30:00,24.0,24.1,23.98,24.09,25900.0,12.2402,12.2912,12.23,12.2861,25900.0
2005-04-11 12:00:00,24.08,24.08,24.05,24.06,14200.0,12.281,12.281,12.2657,12.2708,14200.0
2005-04-11 12:30:00,24.06,24.09,24.06,24.06,39500.0,12.2708,12.2861,12.2708,12.2708,39500.0
2005-04-11 13:00:00,24.06,24.12,24.06,24.12,17400.0,12.2708,12.3014,12.2708,12.3014,17400.0
2005-04-11 13:30:00,24.12,24.12,24.07,24.07,7300.0,12.3014,12.3014,12.2759,12.2759,7300.0
2005-04-11 14:00:00,24.07,24.08,24.07,24.07,4700.0,12.2759,12.281,12.2759,12.2759,4700.0
2005-04-11 14:30:00,24.08,24.08,24.07,24.08,12600.0,12.281,12.281,12.2759,12.281,12600.0
2005-04-11 15:00:00,24.08,24.08,24.01,24.02,18200.0,12.281,12.281,12.2453,12.2504,18200.0
2005-04-11 15:30:00,24.02,24.09,24.01,24.04,71400.0,12.2504,12.2861,12.2453,12.2606,71400.0
2005-04-12 09:30:00,24.04,24.23,24.0,24.04,16700.0,12.2606,12.3575,12.2402,12.2606,16700.0
2005-04-12 10:00:00,24.05,24.05,23.9,23.93,32200.0,12.2657,12.2657,12.1892,12.2045,32200.0
2005-04-12 10:30:00,23.93,23.93,23.77,23.8,12000.0,12.2045,12.2045,12.1229,12.1382,12000.0
2005-04-12 11:00:00,23.8,23.85,23.79,23.85,14400.0,12.1382,12.1637,12.1331,12.1637,14400.0
2005-04-12 11:30:00,23.85,23.91,23.82,23.88,14100.0,12.1637,12.1943,12.1484,12.179,14100.0
2005-04-12 12:00:00,23.88,23.93,23.88,23.93,9400.0,12.179,12.2045,12.179,12.2045,9400.0
2005-04-12 12:30:00,23.92,23.95,23.92,23.93,8000.0,12.1994,12.2147,12.1994,12.2045,8000.0
2005-04-12 13:00:00,23.93,23.97,23.93,23.93,7800.0,12.2045,12.2249,12.2045,12.2045,7800.0
2005-04-12 13:30:00,23.93,23.93,23.86,23.88,7800.0,12.2045,12.2045,12.1688,12.179,7800.0
2005-04-12 14:00:00,23.84,24.14,23.83,24.09,26000.0,12.1586,12.3116,12.1535,12.2861,26000.0
2005-04-12 14:30:00,24.06,24.25,24.05,24.24,11300.0,12.2708,12.3677,12.2657,12.3626,11300.0
2005-04-12 15:00:00,24.24,24.25,24.16,24.19,43700.0,12.3626,12.3677,12.3218,12.3371,43700.0
2005-04-12 15:30:00,24.2,24.25,24.19,24.19,37900.0,12.3422,12.3677,12.3371,12.3371,37900.0
2005-04-13 09:30:00,24.0,24.0,23.4,23.64,186900.0,12.2402,12.2402,11.9342,12.0566,186900.0
2005-04-13 10:00:00,23.64,23.64,23.51,23.6,62600.0,12.0566,12.0566,11.9903,12.0362,62600.0
2005-04-13 10:30:00,23.62,23.66,23.54,23.55,57200.0,12.0464,12.0668,12.0056,12.0107,57200.0
2005-04-13 11:00:00,23.55,23.55,23.18,23.29,206900.0,12.0107,12.0107,11.822,11.8781,206900.0
2005-04-13 11:30:00,23.22,23.52,23.22,23.5,119100.0,11.8424,11.9954,11.8424,11.9852,119100.0
2005-04-13 12:00:00,23.49,23.5,23.4,23.5,58300.0,11.9801,11.9852,11.9342,11.9852,58300.0
2005-04-13 12:30:00,23.5,23.53,23.45,23.53,98700.0,11.9852,12.0005,11.9597,12.0005,98700.0
2005-04-13 13:00:00,23.53,23.53,23.5,23.51,54900.0,12.0005,12.0005,11.9852,11.9903,54900.0
2005-04-13 13:30:00,23.5,23.51,23.42,23.43,43200.0,11.9852,11.9903,11.9444,11.9495,43200.0
2005-04-13 14:00:00,23.43,23.43,23.31,23.34,61000.0,11.9495,11.9495,11.8883,11.9036,61000.0
2005-04-13 14:30:00,23.34,23.34,23.26,23.26,88000.0,11.9036,11.9036,11.8628,11.8628,88000.0
2005-04-13 15:00:00,23.26,23.34,23.24,23.31,181600.0,11.8628,11.9036,11.8526,11.8883,181600.0
2005-04-13 15:30:00,23.3,23.4,23.3,23.35,193100.0,11.8832,11.9342,11.8832,11.9087,193100.0
2005-04-14 09:30:00,23.4,23.41,23.26,23.27,53700.0,11.9342,11.9393,11.8628,11.8679,53700.0
2005-04-14 10:00:00,23.26,23.31,23.0,23.01,42400.0,11.8628,11.8883,11.7302,11.7353,42400.0
2005-04-14 10:30:00,23.0,23.11,22.92,23.07,56500.0,11.7302,11.7863,11.6894,11.7659,56500.0
2005-04-14 11:00:00,23.08,23.18,23.06,23.13,53200.0,11.771,11.822,11.7608,11.7965,53200.0
2005-04-14 11:30:00,23.13,23.13,23.07,23.08,56800.0,11.7965,11.7965,11.7659,11.771,56800.0
2005-04-14 12:00:00,23.08,23.13,23.07,23.07,23400.0,11.771,11.7965,11.7659,11.7659,23400.0
2005-04-14 12:30:00,23.08,23.08,22.92,22.96,30000.0,11.771,11.771,11.6894,11.7098,30000.0
2005-04-14 13:00:00,22.95,22.95,22.79,22.8,43000.0,11.7047,11.7047,11.6231,11.6282,43000.0
2005-04-14 13:30:00,22.79,22.8,22.7,22.71,48700.0,11.6231,11.6282,11.5772,11.5823,48700.0
2005-04-14 14:00:00,22.7,22.8,22.68,22.76,114600.0,11.5772,11.6282,11.567,11.6078,114600.0
2005-04-14 14:30:00,22.76,22.79,22.71,22.79,104100.0,11.6078,11.6231,11.5823,11.6231,104100.0
2005-04-14 15:00:00,22.78,22.79,22.78,22.78,81300.0,11.618,11.6231,11.618,11.618,81300.0
2005-04-14 15:30:00,22.78,22.79,22.64,22.65,113100.0,11.618,11.6231,11.5466,11.5517,113100.0
2005-04-15 09:30:00,22.57,22.73,22.56,22.67,81400.0,11.5109,11.5925,11.5058,11.5619,81400.0
2005-04-15 10:00:00,22.66,22.69,22.46,22.65,93200.0,11.5568,11.5721,11.4548,11.5517,93200.0
2005-04-15 10:30:00,22.63,22.69,22.48,22.6,93700.0,11.5415,11.5721,11.465,11.5262,93700.0
2005-04-15 11:00:00,22.6,22.6,22.41,22.41,46100.0,11.5262,11.5262,11.4293,11.4293,46100.0
2005-04-15 11:30:00,22.41,22.44,22.35,22.37,47500.0,11.4293,11.4446,11.3987,11.4089,47500.0
2005-04-15 12:00:00,22.37,22.37,22.16,22.19,91000.0,11.4089,11.4089,11.3018,11.3171,91000.0
2005-04-15 12:30:00,22.19,22.23,22.16,22.19,115000.0,11.3171,11.3375,11.3018,11.3171,115000.0
2005-04-15 13:00:00,22.19,22.33,22.17,22.32,91500.0,11.3171,11.3885,11.3069,11.3834,91500.0
2005-04-15 13:30:00,22.3,22.31,22.26,22.3,168900.0,11.3732,11.3783,11.3528,11.3732,168900.0
2005-04-15 14:00:00,22.3,22.4,22.3,22.37,95700.0,11.3732,11.4242,11.3732,11.4089,95700.0
2005-04-15 14:30:00,22.37,22.4,22.3,22.3,132200.0,11.4089,11.4242,11.3732,11.3732,132200.0
2005-04-15 15:00:00,22.29,22.33,22.29,22.3,145300.0,11.3681,11.3885,11.3681,11.3732,145300.0
2005-04-15 15:30:00,22.3,22.38,22.29,22.3,244000.0,11.3732,11.414,11.3681,11.3732,244000.0
2005-04-18 09:30:00,22.24,22.28,22.18,22.28,106600.0,11.3426,11.363,11.312,11.363,106600.0
2005-04-18 10:00:00,22.3,22.55,22.25,22.45,95800.0,11.3732,11.5007,11.3477,11.4497,95800.0
2005-04-18 10:30:00,22.42,22.53,22.34,22.4,69900.0,11.4344,11.4905,11.3936,11.4242,69900.0
2005-04-18 11:00:00,22.41,22.43,22.24,22.27,229700.0,11.4293,11.4395,11.3426,11.3579,229700.0
2005-04-18 11:30:00,22.27,22.27,22.12,22.15,88200.0,11.3579,11.3579,11.2814,11.2967,88200.0
2005-04-18 12:00:00,22.14,22.21,22.11,22.18,91600.0,11.2916,11.3273,11.2763,11.312,91600.0
2005-04-18 12:30:00,22.18,22.41,22.18,22.41,44900.0,11.312,11.4293,11.312,11.4293,44900.0
2005-04-18 13:00:00,22.42,22.46,22.34,22.38,31000.0,11.4344,11.4548,11.3936,11.414,31000.0
2005-04-18 13:30:00,22.38,22.39,22.28,22.3,57400.0,11.414,11.4191,11.363,11.3732,57400.0
2005-04-18 14:00:00,22.3,22.3,22.19,22.2,55300.0,11.3732,11.3732,11.3171,11.3222,55300.0
2005-04-18 14:30:00,22.2,22.2,22.19,22.2,61400.0,11.3222,11.3222,11.3171,11.3222,61400.0
2005-04-18 15:00:00,22.2,22.24,22.18,22.23,110300.0,11.3222,11.3426,11.312,11.3375,110300.0
2005-04-18 15:30:00,22.23,22.3,22.23,22.24,98500.0,11.3375,11.3732,11.3375,11.3426,98500.0
2005-04-19 09:30:00,23.7,23.7,22.83,22.96,284900.0,12.0872,12.0872,11.6435,11.7098,284900.0
2005-04-19 10:00:00,22.96,23.4,22.96,23.31,139200.0,11.7098,11.9342,11.7098,11.8883,139200.0
2005-04-19 10:30:00,23.31,23.63,23.31,23.38,82700.0,11.8883,12.0515,11.8883,11.924,82700.0
2005-04-19 11:00:00,23.36,23.52,23.32,23.39,71500.0,11.9138,11.9954,11.8934,11.9291,71500.0
2005-04-19 11:30:00,23.39,23.5,23.31,23.44,70000.0,11.9291,11.9852,11.8883,11.9546,70000.0
2005-04-19 12:00:00,23.43,23.51,23.37,23.46,84400.0,11.9495,11.9903,11.9189,11.9648,84400.0
2005-04-19 12:30:00,23.46,23.59,23.43,23.43,82400.0,11.9648,12.0311,11.9495,11.9495,82400.0
2005-04-19 13:00:00,23.44,23.44,23.33,23.34,35100.0,11.9546,11.9546,11.8985,11.9036,35100.0
2005-04-19 13:30:00,23.34,23.56,23.33,23.53,62400.0,11.9036,12.0158,11.8985,12.0005,62400.0
2005-04-19 14:00:00,23.55,23.58,23.44,23.47,67800.0,12.0107,12.026,11.9546,11.9699,67800.0
2005-04-19 14:30:00,23.47,23.84,23.46,23.69,98000.0,11.9699,12.1586,11.9648,12.0821,98000.0
2005-04-19 15:00:00,23.7,23.8,23.64,23.65,69700.0,12.0872,12.1382,12.0566,12.0617,69700.0
2005-04-19 15:30:00,23.65,23.69,23.59,23.59,84100.0,12.0617,12.0821,12.0311,12.0311,84100.0
2005-04-20 09:30:00,23.57,23.57,23.25,23.3,225900.0,12.0209,12.0209,11.8577,11.8832,225900.0
2005-04-20 10:00:00,23.3,23.7,23.29,23.62,176500.0,11.8832,12.0872,11.8781,12.0464,176500.0
2005-04-20 10:30:00,23.62,23.63,23.46,23.46,76600.0,12.0464,12.0515,11.9648,11.9648,76600.0
2005-04-20 11:00:00,23.47,23.48,23.32,23.34,44800.0,11.9699,11.975,11.8934,11.9036,44800.0
2005-04-20 11:30:00,23.34,23.41,23.26,23.26,36000.0,11.9036,11.9393,11.8628,11.8628,36000.0
2005-04-20 12:00:00,23.26,23.26,23.1,23.11,32300.0,11.8628,11.8628,11.7812,11.7863,32300.0
2005-04-20 12:30:00,23.11,23.13,23.06,23.07,24200.0,11.7863,11.7965,11.7608,11.7659,24200.0
2005-04-20 13:00:00,23.06,23.06,22.97,23.04,35400.0,11.7608,11.7608,11.7149,11.7506,35400.0
2005-04-20 13:30:00,23.03,23.06,23.01,23.05,19600.0,11.7455,11.7608,11.7353,11.7557,19600.0
2005-04-20 14:00:00,23.04,23.05,22.94,22.94,24500.0,11.7506,11.7557,11.6996,11.6996,24500.0
2005-04-20 14:30:00,22.94,23.04,22.92,23.04,30700.0,11.6996,11.7506,11.6894,11.7506,30700.0
2005-04-20 15:00:00,23.05,23.07,23.01,23.01,20000.0,11.7557,11.7659,11.7353,11.7353,20000.0
2005-04-20 15:30:00,23.01,23.02,22.93,22.96,73300.0,11.7353,11.7404,11.6945,11.7098,73300.0
2005-04-21 09:30:00,23.28,23.4,23.11,23.15,26600.0,11.873,11.9342,11.7863,11.8067,26600.0
2005-04-21 10:00:00,23.19,23.2,23.06,23.11,47500.0,11.8271,11.8322,11.7608,11.7863,47500.0
2005-04-21 10:30:00,23.11,23.13,22.89,23.0,108200.0,11.7863,11.7965,11.6741,11.7302,108200.0
2005-04-21 11:00:00,23.0,23.06,23.0,23.0,27700.0,11.7302,11.7608,11.7302,11.7302,27700.0
2005-04-21 11:30:00,23.01,23.08,23.0,23.01,27600.0,11.7353,11.771,11.7302,11.7353,27600.0
2005-04-21 12:00:00,23.02,23.15,23.02,23.14,43800.0,11.7404,11.8067,11.7404,11.8016,43800.0
2005-04-21 12:30:00,23.14,23.14,23.04,23.04,9400.0,11.8016,11.8016,11.7506,11.7506,9400.0
2005-04-21 13:00:00,23.04,23.05,23.02,23.02,26700.0,11.7506,11.7557,11.7404,11.7404,26700.0
2005-04-21 13:30:00,23.03,23.06,23.03,23.05,35900.0,11.7455,11.7608,11.7455,11.7557,35900.0
2005-04-21 14:00:00,23.05,23.05,23.04,23.04,16900.0,11.7557,11.7557,11.7506,11.7506,16900.0
2005-04-21 14:30:00,23.04,23.05,23.01,23.01,19800.0,11.7506,11.7557,11.7353,11.7353,19800.0
2005-04-21 15:00:00,23.01,23.02,23.01,23.02,36100.0,11.7353,11.7404,11.7353,11.7404,36100.0
2005-04-21 15:30:00,23.02,23.03,22.99,22.99,120300.0,11.7404,11.7455,11.7251,11.7251,120300.0
2005-04-22 09:30:00,23.0,23.1,22.87,23.07,33800.0,11.7302,11.7812,11.6639,11.7659,33800.0
2005-04-22 10:00:00,23.04,23.07,22.78,22.89,51000.0,11.7506,11.7659,11.618,11.6741,51000.0
2005-04-22 10:30:00,22.9,22.91,22.84,22.85,22600.0,11.6792,11.6843,11.6486,11.6537,22600.0
2005-04-22 11:00:00,22.87,22.9,22.83,22.86,96100.0,11.6639,11.6792,11.6435,11.6588,96100.0
2005-04-22 11:30:00,22.86,22.87,22.78,22.79,28800.0,11.6588,11.6639,11.618,11.6231,28800.0
2005-04-22 12:00:00,22.77,22.77,22.69,22.7,21000.0,11.6129,11.6129,11.5721,11.5772,21000.0
2005-04-22 12:30:00,22.7,22.76,22.65,22.67,41400.0,11.5772,11.6078,11.5517,11.5619,41400.0
2005-04-22 13:00:00,22.67,22.7,22.63,22.66,46200.0,11.5619,11.5772,11.5415,11.5568,46200.0
2005-04-22 13:30:00,22.66,22.69,22.61,22.64,28100.0,11.5568,11.5721,11.5313,11.5466,28100.0
2005-04-22 14:00:00,22.63,22.65,22.52,22.59,37800.0,11.5415,11.5517,11.4854,11.5211,37800.0
2005-04-22 14:30:00,22.6,22.65,22.41,22.47,62600.0,11.5262,11.5517,11.4293,11.4599,62600.0
2005-04-22 15:00:00,22.47,22.53,22.33,22.34,43900.0,11.4599,11.4905,11.3885,11.3936,43900.0
2005-04-22 15:30:00,22.33,22.58,22.33,22.52,77000.0,11.3885,11.516,11.3885,11.4854,77000.0
2005-04-25 09:30:00,22.65,22.65,22.5,22.59,17400.0,11.5517,11.5517,11.4752,11.5211,17400.0
2005-04-25 10:00:00,22.57,22.8,22.57,22.57,32300.0,11.5109,11.6282,11.5109,11.5109,32300.0
2005-04-25 10:30:00,22.57,22.58,22.5,22.52,36300.0,11.5109,11.516,11.4752,11.4854,36300.0
2005-04-25 11:00:00,22.52,22.57,22.49,22.51,17100.0,11.4854,11.5109,11.4701,11.4803,17100.0
2005-04-25 11:30:00,22.53,22.56,22.51,22.56,22700.0,11.4905,11.5058,11.4803,11.5058,22700.0
2005-04-25 12:00:00,22.56,22.56,22.48,22.49,10400.0,11.5058,11.5058,11.465,11.4701,10400.0
2005-04-25 12:30:00,22.5,22.54,22.5,22.51,13400.0,11.4752,11.4956,11.4752,11.4803,13400.0
2005-04-25 13:00:00,22.5,22.51,22.49,22.51,14700.0,11.4752,11.4803,11.4701,11.4803,14700.0
2005-04-25 13:30:00,22.5,22.53,22.43,22.43,32700.0,11.4752,11.4905,11.4395,11.4395,32700.0
2005-04-25 14:00:00,22.44,22.49,22.44,22.49,13600.0,11.4446,11.4701,11.4446,11.4701,13600.0
2005-04-25 14:30:00,22.49,22.53,22.49,22.52,11700.0,11.4701,11.4905,11.4701,11.4854,11700.0
2005-04-25 15:00:00,22.52,22.52,22.35,22.42,20700.0,11.4854,11.4854,11.3987,11.4344,20700.0
2005-04-25 15:30:00,22.42,22.5,22.41,22.5,34000.0,11.4344,11.4752,11.4293,11.4752,34000.0
2005-04-26 09:30:00,22.46,22.46,22.3,22.45,28200.0,11.4548,11.4548,11.3732,11.4497,28200.0
2005-04-26 10:00:00,22.46,22.48,22.3,22.45,40500.0,11.4548,11.465,11.3732,11.4497,40500.0
2005-04-26 10:30:00,22.45,22.62,22.44,22.56,70100.0,11.4497,11.5364,11.4446,11.5058,70100.0
2005-04-26 11:00:00,22.58,22.61,22.42,22.46,43500.0,11.516,11.5313,11.4344,11.4548,43500.0
2005-04-26 11:30:00,22.46,22.48,22.38,22.41,37400.0,11.4548,11.465,11.414,11.4293,37400.0
2005-04-26 12:00:00,22.41,22.42,22.36,22.36,24600.0,11.4293,11.4344,11.4038,11.4038,24600.0
2005-04-26 12:30:00,22.36,22.37,22.29,22.3,22700.0,11.4038,11.4089,11.3681,11.3732,22700.0
2005-04-26 13:00:00,22.29,22.31,22.25,22.3,31300.0,11.3681,11.3783,11.3477,11.3732,31300.0
2005-04-26 13:30:00,22.3,22.45,22.3,22.44,36500.0,11.3732,11.4497,11.3732,11.4446,36500.0
2005-04-26 14:00:00,22.44,22.44,22.3,22.31,25800.0,11.4446,11.4446,11.3732,11.3783,25800.0
2005-04-26 14:30:00,22.32,22.34,22.3,22.3,21700.0,11.3834,11.3936,11.3732,11.3732,21700.0
2005-04-26 15:00:00,22.31,22.37,22.3,22.35,43500.0,11.3783,11.4089,11.3732,11.3987,43500.0
2005-04-26 15:30:00,22.34,22.34,22.23,22.23,51300.0,11.3936,11.3936,11.3375,11.3375,51300.0
2005-04-27 09:30:00,22.21,22.26,22.02,22.06,60700.0,11.3273,11.3528,11.2304,11.2508,60700.0
2005-04-27 10:00:00,22.05,22.1,22.02,22.04,36500.0,11.2457,11.2712,11.2304,11.2406,36500.0
2005-04-27 10:30:00,22.05,22.34,22.05,22.34,57400.0,11.2457,11.3936,11.2457,11.3936,57400.0
2005-04-27 11:00:00,22.33,22.44,22.21,22.44,26500.0,11.3885,11.4446,11.3273,11.4446,26500.0
2005-04-27 11:30:00,22.44,22.52,22.35,22.49,31200.0,11.4446,11.4854,11.3987,11.4701,31200.0
2005-04-27 12:00:00,22.5,22.73,22.5,22.7,31800.0,11.4752,11.5925,11.4752,11.5772,31800.0
2005-04-27 12:30:00,22.7,22.7,22.61,22.62,24700.0,11.5772,11.5772,11.5313,11.5364,24700.0
2005-04-27 13:00:00,22.62,22.73,22.6,22.67,31500.0,11.5364,11.5925,11.5262,11.5619,31500.0
2005-04-27 13:30:00,22.67,22.68,22.63,22.67,46000.0,11.5619,11.567,11.5415,11.5619,46000.0
2005-04-27 14:00:00,22.67,22.71,22.6,22.61,30600.0,11.5619,11.5823,11.5262,11.5313,30600.0
2005-04-27 14:30:00,22.6,22.64,22.55,22.62,30300.0,11.5262,11.5466,11.5007,11.5364,30300.0
2005-04-27 15:00:00,22.65,22.66,22.59,22.59,80000.0,11.5517,11.5568,11.5211,11.5211,80000.0
2005-04-27 15:30:00,22.58,22.63,22.57,22.6,86400.0,11.516,11.5415,11.5109,11.5262,86400.0
2005-04-28 09:30:00,22.64,22.64,22.3,22.31,36100.0,11.5466,11.5466,11.3732,11.3783,36100.0
2005-04-28 10:00:00,22.3,22.43,22.29,22.43,43100.0,11.3732,11.4395,11.3681,11.4395,43100.0
2005-04-28 10:30:00,22.44,22.49,22.25,22.29,37700.0,11.4446,11.4701,11.3477,11.3681,37700.0
2005-04-28 11:00:00,22.3,22.34,22.23,22.3,23900.0,11.3732,11.3936,11.3375,11.3732,23900.0
2005-04-28 11:30:00,22.26,22.31,22.21,22.31,41400.0,11.3528,11.3783,11.3273,11.3783,41400.0
2005-04-28 12:00:00,22.29,22.35,22.26,22.34,22700.0,11.3681,11.3987,11.3528,11.3936,22700.0
2005-04-28 12:30:00,22.35,22.42,22.32,22.34,36100.0,11.3987,11.4344,11.3834,11.3936,36100.0
2005-04-28 13:00:00,22.33,22.34,22.3,22.31,16500.0,11.3885,11.3936,11.3732,11.3783,16500.0
2005-04-28 13:30:00,22.3,22.32,22.28,22.31,39500.0,11.3732,11.3834,11.363,11.3783,39500.0
2005-04-28 14:00:00,22.31,22.31,22.15,22.16,31300.0,11.3783,11.3783,11.2967,11.3018,31300.0
2005-04-28 14:30:00,22.16,22.24,22.14,22.16,41400.0,11.3018,11.3426,11.2916,11.3018,41400.0
2005-04-28 15:00:00,22.16,22.2,22.15,22.2,61600.0,11.3018,11.3222,11.2967,11.3222,61600.0
2005-04-28 15:30:00,22.2,22.2,22.12,22.12,89800.0,11.3222,11.3222,11.2814,11.2814,89800.0
2005-04-29 09:30:00,22.25,22.27,22.12,22.13,21900.0,11.3477,11.3579,11.2814,11.2865,21900.0
2005-04-29 10:00:00,22.16,22.22,22.04,22.05,38200.0,11.3018,11.3324,11.2406,11.2457,38200.0
2005-04-29 10:30:00,22.02,22.09,22.02,22.06,54200.0,11.2304,11.2661,11.2304,11.2508,54200.0
2005-04-29 11:00:00,22.06,22.15,22.06,22.09,22600.0,11.2508,11.2967,11.2508,11.2661,22600.0
2005-04-29 11:30:00,22.09,22.12,22.06,22.07,21600.0,11.2661,11.2814,11.2508,11.2559,21600.0
2005-04-29 12:00:00,22.07,22.07,22.01,22.02,54700.0,11.2559,11.2559,11.2253,11.2304,54700.0
2005-04-29 12:30:00,22.03,22.06,22.02,22.06,26000.0,11.2355,11.2508,11.2304,11.2508,26000.0
2005-04-29 13:00:00,22.06,22.25,22.05,22.2,71600.0,11.2508,11.3477,11.2457,11.3222,71600.0
2005-04-29 13:30:00,22.21,22.23,22.07,22.16,84200.0,11.3273,11.3375,11.2559,11.3018,84200.0
2005-04-29 14:00:00,22.16,22.25,22.13,22.2,46900.0,11.3018,11.3477,11.2865,11.3222,46900.0
2005-04-29 14:30:00,22.2,22.45,22.2,22.38,38200.0,11.3222,11.4497,11.3222,11.414,38200.0
2005-04-29 15:00:00,22.38,22.4,22.29,22.4,92700.0,11.414,11.4242,11.3681,11.4242,92700.0
2005-04-29 15:30:00,22.4,22.46,22.33,22.34,70500.0,11.4242,11.4548,11.3885,11.3936,70500.0
2005-05-02 09:30:00,22.44,22.54,22.27,22.48,77800.0,11.4446,11.4956,11.3579,11.465,77800.0
2005-05-02 10:00:00,22.48,22.66,22.48,22.57,38100.0,11.465,11.5568,11.465,11.5109,38100.0
2005-05-02 10:30:00,22.55,22.6,22.53,22.56,34100.0,11.5007,11.5262,11.4905,11.5058,34100.0
2005-05-02 11:00:00,22.56,22.57,22.5,22.52,59800.0,11.5058,11.5109,11.4752,11.4854,59800.0
2005-05-02 11:30:00,22.52,22.58,22.49,22.57,51200.0,11.4854,11.516,11.4701,11.5109,51200.0
2005-05-02 12:00:00,22.56,22.64,22.56,22.63,40300.0,11.5058,11.5466,11.5058,11.5415,40300.0
2005-05-02 12:30:00,22.63,22.7,22.63,22.69,34900.0,11.5415,11.5772,11.5415,11.5721,34900.0
2005-05-02 13:00:00,22.69,22.71,22.62,22.66,14400.0,11.5721,11.5823,11.5364,11.5568,14400.0
2005-05-02 13:30:00,22.66,22.66,22.58,22.63,22600.0,11.5568,11.5568,11.516,11.5415,22600.0
2005-05-02 14:00:00,22.62,22.62,22.5,22.58,37600.0,11.5364,11.5364,11.4752,11.516,37600.0
2005-05-02 14:30:00,22.58,22.58,22.52,22.57,47600.0,11.516,11.516,11.4854,11.5109,47600.0
2005-05-02 15:00:00,22.56,22.6,22.56,22.6,33600.0,11.5058,11.5262,11.5058,11.5262,33600.0
2005-05-02 15:30:00,22.59,22.6,22.57,22.58,68100.0,11.5211,11.5262,11.5109,11.516,68100.0
2005-05-03 09:30:00,22.61,22.89,22.59,22.89,27300.0,11.5313,11.6741,11.5211,11.6741,27300.0
2005-05-03 10:00:00,22.89,22.92,22.7,22.75,37100.0,11.6741,11.6894,11.5772,11.6027,37100.0
2005-05-03 10:30:00,22.76,22.83,22.75,22.81,11500.0,11.6078,11.6435,11.6027,11.6333,11500.0
2005-05-03 11:00:00,22.81,22.83,22.77,22.79,20500.0,11.6333,11.6435,11.6129,11.6231,20500.0
2005-05-03 11:30:00,22.78,22.79,22.72,22.76,14200.0,11.618,11.6231,11.5874,11.6078,14200.0
2005-05-03 12:00:00,22.76,22.77,22.71,22.74,7500.0,11.6078,11.6129,11.5823,11.5976,7500.0
2005-05-03 12:30:00,22.74,22.75,22.69,22.71,9300.0,11.5976,11.6027,11.5721,11.5823,9300.0
2005-05-03 13:00:00,22.72,22.77,22.72,22.75,11700.0,11.5874,11.6129,11.5874,11.6027,11700.0
2005-05-03 13:30:00,22.76,22.82,22.76,22.79,8400.0,11.6078,11.6384,11.6078,11.6231,8400.0
2005-05-03 14:00:00,22.79,22.8,22.57,22.66,24400.0,11.6231,11.6282,11.5109,11.5568,24400.0
2005-05-03 14:30:00,22.62,22.8,22.61,22.61,27700.0,11.5364,11.6282,11.5313,11.5313,27700.0
2005-05-03 15:00:00,22.63,22.63,22.38,22.53,34500.0,11.5415,11.5415,11.414,11.4905,34500.0
2005-05-03 15:30:00,22.52,22.53,22.43,22.49,39700.0,11.4854,11.4905,11.4395,11.4701,39700.0
2005-05-04 09:30:00,22.63,22.65,22.51,22.52,31500.0,11.5415,11.5517,11.4803,11.4854,31500.0
2005-05-04 10:00:00,22.53,22.58,22.5,22.51,46300.0,11.4905,11.516,11.4752,11.4803,46300.0
2005-05-04 10:30:00,22.54,22.6,22.53,22.53,36400.0,11.4956,11.5262,11.4905,11.4905,36400.0
2005-05-04 11:00:00,22.53,22.6,22.51,22.6,51200.0,11.4905,11.5262,11.4803,11.5262,51200.0
2005-05-04 11:30:00,22.6,22.65,22.59,22.61,20900.0,11.5262,11.5517,11.5211,11.5313,20900.0
2005-05-04 12:00:00,22.61,22.61,22.55,22.55,27900.0,11.5313,11.5313,11.5007,11.5007,27900.0
2005-05-04 12:30:00,22.55,22.57,22.54,22.57,21800.0,11.5007,11.5109,11.4956,11.5109,21800.0
2005-05-04 13:00:00,22.56,22.64,22.55,22.63,20500.0,11.5058,11.5466,11.5007,11.5415,20500.0
2005-05-04 13:30:00,22.63,22.63,22.6,22.61,26600.0,11.5415,11.5415,11.5262,11.5313,26600.0
2005-05-04 14:00:00,22.61,22.61,22.56,22.57,76000.0,11.5313,11.5313,11.5058,11.5109,76000.0
2005-05-04 14:30:00,22.57,22.67,22.56,22.67,45500.0,11.5109,11.5619,11.5058,11.5619,45500.0
2005-05-04 15:00:00,22.68,22.7,22.68,22.7,50100.0,11.567,11.5772,11.567,11.5772,50100.0
2005-05-04 15:30:00,22.55,22.68,22.49,22.5,213000.0,11.5007,11.567,11.4701,11.4752,213000.0
2005-05-05 09:30:00,22.55,22.65,22.43,22.59,31400.0,11.5007,11.5517,11.4395,11.5211,31400.0
2005-05-05 10:00:00,22.6,22.6,22.43,22.43,23200.0,11.5262,11.5262,11.4395,11.4395,23200.0
2005-05-05 10:30:00,22.43,22.5,22.39,22.44,48900.0,11.4395,11.4752,11.4191,11.4446,48900.0
2005-05-05 11:00:00,22.44,22.51,22.42,22.42,18100.0,11.4446,11.4803,11.4344,11.4344,18100.0
2005-05-05 11:30:00,22.43,22.46,22.43,22.46,15300.0,11.4395,11.4548,11.4395,11.4548,15300.0
2005-05-05 12:00:00,22.46,22.54,22.46,22.54,12400.0,11.4548,11.4956,11.4548,11.4956,12400.0
2005-05-05 12:30:00,22.53,22.55,22.28,22.28,30000.0,11.4905,11.5007,11.363,11.363,30000.0
2005-05-05 13:00:00,22.28,22.34,22.17,22.25,26300.0,11.363,11.3936,11.3069,11.3477,26300.0
2005-05-05 13:30:00,22.28,22.31,22.25,22.27,46800.0,11.363,11.3783,11.3477,11.3579,46800.0
2005-05-05 14:00:00,22.27,22.3,22.27,22.28,33000.0,11.3579,11.3732,11.3579,11.363,33000.0
2005-05-05 14:30:00,22.28,22.32,22.26,22.29,24700.0,11.363,11.3834,11.3528,11.3681,24700.0
2005-05-05 15:00:00,22.27,22.32,22.27,22.32,52600.0,11.3579,11.3834,11.3579,11.3834,52600.0
2005-05-05 15:30:00,22.32,22.38,22.29,22.3,77300.0,11.3834,11.414,11.3681,11.3732,77300.0
2005-05-06 09:30:00,22.35,22.54,22.35,22.46,62400.0,11.3987,11.4956,11.3987,11.4548,62400.0
2005-05-06 10:00:00,22.47,22.5,22.45,22.49,30000.0,11.4599,11.4752,11.4497,11.4701,30000.0
2005-05-06 10:30:00,22.49,22.5,22.41,22.47,13500.0,11.4701,11.4752,11.4293,11.4599,13500.0
2005-05-06 11:00:00,22.49,22.5,22.47,22.49,29300.0,11.4701,11.4752,11.4599,11.4701,29300.0
2005-05-06 11:30:00,22.49,22.53,22.38,22.4,17200.0,11.4701,11.4905,11.414,11.4242,17200.0
2005-05-06 12:00:00,22.4,22.43,22.34,22.43,12800.0,11.4242,11.4395,11.3936,11.4395,12800.0
2005-05-06 12:30:00,22.43,22.43,22.39,22.41,4900.0,11.4395,11.4395,11.4191,11.4293,4900.0
2005-05-06 13:00:00,22.41,22.49,22.41,22.49,11500.0,11.4293,11.4701,11.4293,11.4701,11500.0
2005-05-06 13:30:00,22.48,22.51,22.48,22.48,18800.0,11.465,11.4803,11.465,11.465,18800.0
2005-05-06 14:00:00,22.48,22.49,22.4,22.4,53600.0,11.465,11.4701,11.4242,11.4242,53600.0
2005-05-06 14:30:00,22.41,22.46,22.39,22.43,62100.0,11.4293,11.4548,11.4191,11.4395,62100.0
2005-05-06 15:00:00,22.44,22.44,22.42,22.43,35800.0,11.4446,11.4446,11.4344,11.4395,35800.0
2005-05-06 15:30:00,22.43,22.47,22.39,22.39,98500.0,11.4395,11.4599,11.4191,11.4191,98500.0
2005-05-09 09:30:00,22.43,22.43,22.2,22.2,61300.0,11.4395,11.4395,11.3222,11.3222,61300.0
2005-05-09 10:00:00,22.2,22.21,22.13,22.15,47300.0,11.3222,11.3273,11.2865,11.2967,47300.0
2005-05-09 10:30:00,22.15,22.16,22.11,22.15,53400.0,11.2967,11.3018,11.2763,11.2967,53400.0
2005-05-09 11:00:00,22.16,22.35,22.16,22.23,109000.0,11.3018,11.3987,11.3018,11.3375,109000.0
2005-05-09 11:30:00,22.23,22.24,22.2,22.24,42700.0,11.3375,11.3426,11.3222,11.3426,42700.0
2005-05-09 12:00:00,22.23,22.25,22.22,22.24,34400.0,11.3375,11.3477,11.3324,11.3426,34400.0
2005-05-09 12:30:00,22.24,22.24,22.23,22.24,22000.0,11.3426,11.3426,11.3375,11.3426,22000.0
2005-05-09 13:00:00,22.24,22.24,22.19,22.2,31000.0,11.3426,11.3426,11.3171,11.3222,31000.0
2005-05-09 13:30:00,22.21,22.21,22.19,22.2,38700.0,11.3273,11.3273,11.3171,11.3222,38700.0
2005-05-09 14:00:00,22.2,22.2,22.18,22.19,30000.0,11.3222,11.3222,11.312,11.3171,30000.0
2005-05-09 14:30:00,22.19,22.2,22.19,22.2,20100.0,11.3171,11.3222,11.3171,11.3222,20100.0
2005-05-09 15:00:00,22.2,22.2,22.15,22.19,64300.0,11.3222,11.3222,11.2967,11.3171,64300.0
2005-05-09 15:30:00,22.19,22.2,22.18,22.2,136900.0,11.3171,11.3222,11.312,11.3222,136900.0
2005-05-10 09:30:00,22.2,22.3,22.1,22.2,32300.0,11.3222,11.3732,11.2712,11.3222,32300.0
2005-05-10 10:00:00,22.2,22.2,22.13,22.19,34000.0,11.3222,11.3222,11.2865,11.3171,34000.0
2005-05-10 10:30:00,22.19,22.2,22.13,22.2,33200.0,11.3171,11.3222,11.2865,11.3222,33200.0
2005-05-10 11:00:00,22.2,22.2,22.17,22.17,38100.0,11.3222,11.3222,11.3069,11.3069,38100.0
2005-05-10 11:30:00,22.18,22.2,22.14,22.15,23600.0,11.312,11.3222,11.2916,11.2967,23600.0
2005-05-10 12:00:00,22.16,22.22,22.16,22.21,41000.0,11.3018,11.3324,11.3018,11.3273,41000.0
2005-05-10 12:30:00,22.23,22.26,22.21,22.26,26200.0,11.3375,11.3528,11.3273,11.3528,26200.0
2005-05-10 13:00:00,22.26,22.26,22.22,22.24,30300.0,11.3528,11.3528,11.3324,11.3426,30300.0
2005-05-10 13:30:00,22.24,22.24,22.18,22.24,100200.0,11.3426,11.3426,11.312,11.3426,100200.0
2005-05-10 14:00:00,22.24,22.27,22.23,22.23,24500.0,11.3426,11.3579,11.3375,11.3375,24500.0
2005-05-10 14:30:00,22.23,22.25,22.14,22.18,45900.0,11.3375,11.3477,11.2916,11.312,45900.0
2005-05-10 15:00:00,22.19,22.25,22.17,22.22,39000.0,11.3171,11.3477,11.3069,11.3324,39000.0
2005-05-10 15:30:00,22.22,22.27,22.2,22.25,107700.0,11.3324,11.3579,11.3222,11.3477,107700.0
2005-05-11 09:30:00,22.25,22.3,22.19,22.23,42500.0,11.3477,11.3732,11.3171,11.3375,42500.0
2005-05-11 10:00:00,22.22,22.22,22.16,22.21,16900.0,11.3324,11.3324,11.3018,11.3273,16900.0
2005-05-11 10:30:00,22.21,22.25,22.14,22.15,29400.0,11.3273,11.3477,11.2916,11.2967,29400.0
2005-05-11 11:00:00,22.17,22.18,22.13,22.17,9500.0,11.3069,11.312,11.2865,11.3069,9500.0
2005-05-11 11:30:00,22.18,22.23,22.18,22.22,23100.0,11.312,11.3375,11.312,11.3324,23100.0
2005-05-11 12:00:00,22.22,22.27,22.1,22.24,34200.0,11.3324,11.3579,11.2712,11.3426,34200.0
2005-05-11 12:30:00,22.21,22.24,22.21,22.23,5800.0,11.3273,11.3426,11.3273,11.3375,5800.0
2005-05-11 13:00:00,22.24,22.25,22.22,22.25,21300.0,11.3426,11.3477,11.3324,11.3477,21300.0
2005-05-11 13:30:00,22.25,22.25,22.18,22.23,11700.0,11.3477,11.3477,11.312,11.3375,11700.0
2005-05-11 14:00:00,22.24,22.34,22.24,22.34,33200.0,11.3426,11.3936,11.3426,11.3936,33200.0
2005-05-11 14:30:00,22.33,22.35,22.29,22.29,34800.0,11.3885,11.3987,11.3681,11.3681,34800.0
2005-05-11 15:00:00,22.3,22.3,22.25,22.27,33200.0,11.3732,11.3732,11.3477,11.3579,33200.0
2005-05-11 15:30:00,22.27,22.27,22.21,22.24,85400.0,11.3579,11.3579,11.3273,11.3426,85400.0
2005-05-12 09:30:00,22.3,22.37,22.24,22.29,28000.0,11.3732,11.4089,11.3426,11.3681,28000.0
2005-05-12 10:00:00,22.3,22.3,22.26,22.26,32500.0,11.3732,11.3732,11.3528,11.3528,32500.0
2005-05-12 10:30:00,22.29,22.29,22.2,22.21,52200.0,11.3681,11.3681,11.3222,11.3273,52200.0
2005-05-12 11:00:00,22.23,22.29,22.23,22.27,22700.0,11.3375,11.3681,11.3375,11.3579,22700.0
2005-05-12 11:30:00,22.28,22.28,22.25,22.28,13700.0,11.363,11.363,11.3477,11.363,13700.0
2005-05-12 12:00:00,22.28,22.3,22.24,22.28,23100.0,11.363,11.3732,11.3426,11.363,23100.0
2005-05-12 12:30:00,22.29,22.29,22.19,22.19,26600.0,11.3681,11.3681,11.3171,11.3171,26600.0
2005-05-12 13:00:00,22.19,22.2,22.18,22.19,12200.0,11.3171,11.3222,11.312,11.3171,12200.0
2005-05-12 13:30:00,22.19,22.19,22.06,22.09,14500.0,11.3171,11.3171,11.2508,11.2661,14500.0
2005-05-12 14:00:00,22.09,22.12,22.01,22.03,16000.0,11.2661,11.2814,11.2253,11.2355,16000.0
2005-05-12 14:30:00,22.01,22.08,21.92,21.99,40000.0,11.2253,11.261,11.1794,11.2151,40000.0
2005-05-12 15:00:00,21.99,22.01,21.83,21.87,48000.0,11.2151,11.2253,11.1335,11.1539,48000.0
2005-05-12 15:30:00,21.87,21.99,21.8,21.91,59200.0,11.1539,11.2151,11.1182,11.1743,59200.0
2005-05-13 09:30:00,21.88,21.89,21.55,21.74,98200.0,11.159,11.1641,10.9907,11.0876,98200.0
2005-05-13 10:00:00,21.74,21.74,21.64,21.65,101900.0,11.0876,11.0876,11.0366,11.0417,101900.0
2005-05-13 10:30:00,21.66,21.8,21.65,21.76,84000.0,11.0468,11.1182,11.0417,11.0978,84000.0
2005-05-13 11:00:00,21.76,21.81,21.73,21.74,47900.0,11.0978,11.1233,11.0825,11.0876,47900.0
2005-05-13 11:30:00,21.74,21.74,21.66,21.7,21700.0,11.0876,11.0876,11.0468,11.0672,21700.0
2005-05-13 12:00:00,21.69,21.7,21.64,21.67,38500.0,11.0621,11.0672,11.0366,11.0519,38500.0
2005-05-13 12:30:00,21.67,21.69,21.58,21.6,49600.0,11.0519,11.0621,11.006,11.0162,49600.0
2005-05-13 13:00:00,21.59,21.59,21.46,21.46,36700.0,11.0111,11.0111,10.9448,10.9448,36700.0
2005-05-13 13:30:00,21.45,21.54,21.38,21.4,33700.0,10.9397,10.9856,10.904,10.9142,33700.0
2005-05-13 14:00:00,21.4,21.4,21.14,21.21,32300.0,10.9142,10.9142,10.7816,10.8173,32300.0
2005-05-13 14:30:00,21.18,21.18,21.0,21.08,60900.0,10.802,10.802,10.7102,10.751,60900.0
2005-05-13 15:00:00,21.07,21.23,21.03,21.23,93000.0,10.7459,10.8275,10.7255,10.8275,93000.0
2005-05-13 15:30:00,21.24,21.31,21.24,21.28,108600.0,10.8326,10.8683,10.8326,10.853,108600.0
2005-05-16 09:30:00,21.35,21.74,21.3,21.64,37100.0,10.8887,11.0876,10.8632,11.0366,37100.0
2005-05-16 10:00:00,21.62,21.65,21.52,21.52,38100.0,11.0264,11.0417,10.9754,10.9754,38100.0
2005-05-16 10:30:00,21.53,21.57,21.49,21.57,24900.0,10.9805,11.0009,10.9601,11.0009,24900.0
2005-05-16 11:00:00,21.56,21.6,21.52,21.59,27500.0,10.9958,11.0162,10.9754,11.0111,27500.0
2005-05-16 11:30:00,21.59,21.6,21.55,21.57,25800.0,11.0111,11.0162,10.9907,11.0009,25800.0
2005-05-16 12:00:00,21.57,21.57,21.5,21.55,36100.0,11.0009,11.0009,10.9652,10.9907,36100.0
2005-05-16 12:30:00,21.53,21.54,21.49,21.5,18400.0,10.9805,10.9856,10.9601,10.9652,18400.0
2005-05-16 13:00:00,21.5,21.57,21.48,21.53,45400.0,10.9652,11.0009,10.955,10.9805,45400.0
2005-05-16 13:30:00,21.53,21.55,21.49,21.54,48000.0,10.9805,10.9907,10.9601,10.9856,48000.0
2005-05-16 14:00:00,21.54,21.55,21.51,21.54,53000.0,10.9856,10.9907,10.9703,10.9856,53000.0
2005-05-16 14:30:00,21.54,21.55,21.5,21.51,26000.0,10.9856,10.9907,10.9652,10.9703,26000.0
2005-05-16 15:00:00,21.51,21.54,21.51,21.53,47200.0,10.9703,10.9856,10.9703,10.9805,47200.0
2005-05-16 15:30:00,21.53,21.56,21.5,21.53,88800.0,10.9805,10.9958,10.9652,10.9805,88800.0
2005-05-17 09:30:00,22.75,22.75,22.31,22.31,187700.0,11.6027,11.6027,11.3783,11.3783,187700.0
2005-05-17 10:00:00,22.35,22.35,21.98,22.19,307300.0,11.3987,11.3987,11.21,11.3171,307300.0
2005-05-17 10:30:00,22.17,22.24,22.05,22.08,122600.0,11.3069,11.3426,11.2457,11.261,122600.0
2005-05-17 11:00:00,22.08,22.14,22.01,22.08,129500.0,11.261,11.2916,11.2253,11.261,129500.0
2005-05-17 11:30:00,22.08,22.33,22.03,22.33,102200.0,11.261,11.3885,11.2355,11.3885,102200.0
2005-05-17 12:00:00,22.33,22.39,22.3,22.38,52800.0,11.3885,11.4191,11.3732,11.414,52800.0
2005-05-17 12:30:00,22.38,22.41,22.35,22.39,36900.0,11.414,11.4293,11.3987,11.4191,36900.0
2005-05-17 13:00:00,22.39,22.39,22.37,22.38,53400.0,11.4191,11.4191,11.4089,11.414,53400.0
2005-05-17 13:30:00,22.38,22.39,22.37,22.37,104300.0,11.414,11.4191,11.4089,11.4089,104300.0
2005-05-17 14:00:00,22.37,22.41,22.27,22.39,101900.0,11.4089,11.4293,11.3579,11.4191,101900.0
2005-05-17 14:30:00,22.39,22.45,22.38,22.4,99900.0,11.4191,11.4497,11.414,11.4242,99900.0
2005-05-17 15:00:00,22.4,22.4,22.31,22.32,83800.0,11.4242,11.4242,11.3783,11.3834,83800.0
2005-05-17 15:30:00,22.32,22.4,22.31,22.39,133300.0,11.3834,11.4242,11.3783,11.4191,133300.0
2005-05-18 09:30:00,22.49,22.94,22.48,22.66,75300.0,11.4701,11.6996,11.465,11.5568,75300.0
2005-05-18 10:00:00,22.66,22.7,22.64,22.7,83400.0,11.5568,11.5772,11.5466,11.5772,83400.0
2005-05-18 10:30:00,22.7,22.89,22.7,22.76,70800.0,11.5772,11.6741,11.5772,11.6078,70800.0
2005-05-18 11:00:00,22.76,22.76,22.48,22.56,95700.0,11.6078,11.6078,11.465,11.5058,95700.0
2005-05-18 11:30:00,22.57,22.68,22.55,22.66,64400.0,11.5109,11.567,11.5007,11.5568,64400.0
2005-05-18 12:00:00,22.66,22.74,22.63,22.69,56700.0,11.5568,11.5976,11.5415,11.5721,56700.0
2005-05-18 12:30:00,22.69,22.75,22.64,22.65,65200.0,11.5721,11.6027,11.5466,11.5517,65200.0
2005-05-18 13:00:00,22.67,22.7,22.64,22.66,48800.0,11.5619,11.5772,11.5466,11.5568,48800.0
2005-05-18 13:30:00,22.66,22.7,22.66,22.69,146800.0,11.5568,11.5772,11.5568,11.5721,146800.0
2005-05-18 14:00:00,22.69,22.78,22.65,22.78,92800.0,11.5721,11.618,11.5517,11.618,92800.0
2005-05-18 14:30:00,22.78,22.9,22.76,22.84,62900.0,11.618,11.6792,11.6078,11.6486,62900.0
2005-05-18 15:00:00,22.84,22.88,22.83,22.85,79700.0,11.6486,11.669,11.6435,11.6537,79700.0
2005-05-18 15:30:00,22.84,22.85,22.82,22.83,176400.0,11.6486,11.6537,11.6384,11.6435,176400.0
2005-05-19 09:30:00,22.82,22.82,22.46,22.53,219600.0,11.6384,11.6384,11.4548,11.4905,219600.0
2005-05-19 10:00:00,22.53,22.55,22.16,22.31,228100.0,11.4905,11.5007,11.3018,11.3783,228100.0
2005-05-19 10:30:00,22.31,22.48,22.2,22.47,118500.0,11.3783,11.465,11.3222,11.4599,118500.0
2005-05-19 11:00:00,22.48,22.59,22.44,22.48,117000.0,11.465,11.5211,11.4446,11.465,117000.0
2005-05-19 11:30:00,22.49,22.49,22.44,22.47,58200.0,11.4701,11.4701,11.4446,11.4599,58200.0
2005-05-19 12:00:00,22.47,22.48,22.41,22.41,72600.0,11.4599,11.465,11.4293,11.4293,72600.0
2005-05-19 12:30:00,22.42,22.46,22.4,22.45,36300.0,11.4344,11.4548,11.4242,11.4497,36300.0
2005-05-19 13:00:00,22.46,22.53,22.41,22.44,70400.0,11.4548,11.4905,11.4293,11.4446,70400.0
2005-05-19 13:30:00,22.44,22.44,22.3,22.32,25800.0,11.4446,11.4446,11.3732,11.3834,25800.0
2005-05-19 14:00:00,22.31,22.43,22.27,22.43,22700.0,11.3783,11.4395,11.3579,11.4395,22700.0
2005-05-19 14:30:00,22.42,22.43,22.3,22.41,28500.0,11.4344,11.4395,11.3732,11.4293,28500.0
2005-05-19 15:00:00,22.4,22.44,22.39,22.4,31000.0,11.4242,11.4446,11.4191,11.4242,31000.0
2005-05-19 15:30:00,22.4,22.44,22.39,22.43,101100.0,11.4242,11.4446,11.4191,11.4395,101100.0
2005-05-20 09:30:00,22.43,22.44,22.1,22.35,261000.0,11.4395,11.4446,11.2712,11.3987,261000.0
2005-05-20 10:00:00,22.36,22.4,22.32,22.37,40800.0,11.4038,11.4242,11.3834,11.4089,40800.0
2005-05-20 10:30:00,22.37,22.39,22.35,22.37,32100.0,11.4089,11.4191,11.3987,11.4089,32100.0
2005-05-20 11:00:00,22.36,22.38,22.36,22.38,21200.0,11.4038,11.414,11.4038,11.414,21200.0
2005-05-20 11:30:00,22.38,22.4,22.32,22.35,86200.0,11.414,11.4242,11.3834,11.3987,86200.0
2005-05-20 12:00:00,22.35,22.4,22.33,22.37,48200.0,11.3987,11.4242,11.3885,11.4089,48200.0
2005-05-20 12:30:00,22.38,22.39,22.36,22.38,33300.0,11.414,11.4191,11.4038,11.414,33300.0
2005-05-20 13:00:00,22.37,22.39,22.33,22.34,30200.0,11.4089,11.4191,11.3885,11.3936,30200.0
2005-05-20 13:30:00,22.34,22.36,22.29,22.33,109000.0,11.3936,11.4038,11.3681,11.3885,109000.0
2005-05-20 14:00:00,22.33,22.42,22.32,22.39,83000.0,11.3885,11.4344,11.3834,11.4191,83000.0
2005-05-20 14:30:00,22.38,22.4,22.37,22.38,46000.0,11.414,11.4242,11.4089,11.414,46000.0
2005-05-20 15:00:00,22.38,22.39,22.34,22.35,57000.0,11.414,11.4191,11.3936,11.3987,57000.0
2005-05-20 15:30:00,22.35,22.39,22.31,22.32,143400.0,11.3987,11.4191,11.3783,11.3834,143400.0
2005-05-23 09:30:00,22.31,22.35,22.14,22.23,71300.0,11.3783,11.3987,11.2916,11.3375,71300.0
2005-05-23 10:00:00,22.22,22.24,22.17,22.24,309100.0,11.3324,11.3426,11.3069,11.3426,309100.0
2005-05-23 10:30:00,22.23,22.25,21.98,22.03,194700.0,11.3375,11.3477,11.21,11.2355,194700.0
2005-05-23 11:00:00,22.02,22.04,21.99,22.03,250700.0,11.2304,11.2406,11.2151,11.2355,250700.0
2005-05-23 11:30:00,22.02,22.04,22.0,22.0,33700.0,11.2304,11.2406,11.2202,11.2202,33700.0
2005-05-23 12:00:00,22.01,22.03,22.0,22.01,52400.0,11.2253,11.2355,11.2202,11.2253,52400.0
2005-05-23 12:30:00,22.01,22.05,21.99,22.0,66200.0,11.2253,11.2457,11.2151,11.2202,66200.0
2005-05-23 13:00:00,22.0,22.1,21.98,22.08,74700.0,11.2202,11.2712,11.21,11.261,74700.0
2005-05-23 13:30:00,22.08,22.13,22.07,22.11,26600.0,11.261,11.2865,11.2559,11.2763,26600.0
2005-05-23 14:00:00,22.11,22.24,22.11,22.19,30900.0,11.2763,11.3426,11.2763,11.3171,30900.0
2005-05-23 14:30:00,22.17,22.19,22.12,22.17,25400.0,11.3069,11.3171,11.2814,11.3069,25400.0
2005-05-23 15:00:00,22.16,22.17,22.13,22.14,30600.0,11.3018,11.3069,11.2865,11.2916,30600.0
2005-05-23 15:30:00,22.14,22.16,22.09,22.12,71900.0,11.2916,11.3018,11.2661,11.2814,71900.0
2005-05-24 09:30:00,22.11,22.11,21.61,21.75,258000.0,11.2763,11.2763,11.0213,11.0927,258000.0
2005-05-24 10:00:00,21.75,21.82,21.71,21.79,163200.0,11.0927,11.1284,11.0723,11.1131,163200.0
2005-05-24 10:30:00,21.8,21.82,21.77,21.77,89600.0,11.1182,11.1284,11.1029,11.1029,89600.0
2005-05-24 11:00:00,21.77,21.8,21.75,21.76,39800.0,11.1029,11.1182,11.0927,11.0978,39800.0
2005-05-24 11:30:00,21.76,21.8,21.75,21.8,45200.0,11.0978,11.1182,11.0927,11.1182,45200.0
2005-05-24 12:00:00,21.8,21.86,21.78,21.78,19900.0,11.1182,11.1488,11.108,11.108,19900.0
2005-05-24 12:30:00,21.78,21.79,21.75,21.76,33800.0,11.108,11.1131,11.0927,11.0978,33800.0
2005-05-24 13:00:00,21.75,21.76,21.71,21.73,31400.0,11.0927,11.0978,11.0723,11.0825,31400.0
2005-05-24 13:30:00,21.74,21.75,21.72,21.72,50000.0,11.0876,11.0927,11.0774,11.0774,50000.0
2005-05-24 14:00:00,21.73,21.74,21.72,21.74,33200.0,11.0825,11.0876,11.0774,11.0876,33200.0
2005-05-24 14:30:00,21.74,21.74,21.72,21.74,34000.0,11.0876,11.0876,11.0774,11.0876,34000.0
2005-05-24 15:00:00,21.74,21.81,21.72,21.81,59800.0,11.0876,11.1233,11.0774,11.1233,59800.0
2005-05-24 15:30:00,21.8,21.8,21.73,21.74,101600.0,11.1182,11.1182,11.0825,11.0876,101600.0
2005-05-25 09:30:00,21.73,21.74,21.53,21.62,63700.0,11.0825,11.0876,10.9805,11.0264,63700.0
2005-05-25 10:00:00,21.62,21.62,21.41,21.41,56800.0,11.0264,11.0264,10.9193,10.9193,56800.0
2005-05-25 10:30:00,21.42,21.53,21.36,21.52,61000.0,10.9244,10.9805,10.8938,10.9754,61000.0
2005-05-25 11:00:00,21.52,21.64,21.52,21.63,78600.0,10.9754,11.0366,10.9754,11.0315,78600.0
2005-05-25 11:30:00,21.63,21.65,21.61,21.63,49600.0,11.0315,11.0417,11.0213,11.0315,49600.0
2005-05-25 12:00:00,21.63,21.63,21.61,21.61,21800.0,11.0315,11.0315,11.0213,11.0213,21800.0
2005-05-25 12:30:00,21.61,21.67,21.61,21.64,69500.0,11.0213,11.0519,11.0213,11.0366,69500.0
2005-05-25 13:00:00,21.64,21.67,21.6,21.6,46700.0,11.0366,11.0519,11.0162,11.0162,46700.0
2005-05-25 13:30:00,21.6,21.68,21.6,21.67,38200.0,11.0162,11.057,11.0162,11.0519,38200.0
2005-05-25 14:00:00,21.67,21.7,21.66,21.67,41800.0,11.0519,11.0672,11.0468,11.0519,41800.0
2005-05-25 14:30:00,21.67,21.73,21.6,21.66,67300.0,11.0519,11.0825,11.0162,11.0468,67300.0
2005-05-25 15:00:00,21.66,21.68,21.61,21.66,52100.0,11.0468,11.057,11.0213,11.0468,52100.0
2005-05-25 15:30:00,21.66,21.71,21.61,21.66,158900.0,11.0468,11.0723,11.0213,11.0468,158900.0
2005-05-26 09:30:00,21.68,21.81,21.65,21.77,74100.0,11.057,11.1233,11.0417,11.1029,74100.0
2005-05-26 10:00:00,21.78,21.83,21.76,21.83,51400.0,11.108,11.1335,11.0978,11.1335,51400.0
2005-05-26 10:30:00,21.83,21.85,21.78,21.8,43500.0,11.1335,11.1437,11.108,11.1182,43500.0
2005-05-26 11:00:00,21.8,21.81,21.78,21.78,30700.0,11.1182,11.1233,11.108,11.108,30700.0
2005-05-26 11:30:00,21.79,21.8,21.78,21.79,30100.0,11.1131,11.1182,11.108,11.1131,30100.0
2005-05-26 12:00:00,21.79,21.8,21.76,21.76,22500.0,11.1131,11.1182,11.0978,11.0978,22500.0
2005-05-26 12:30:00,21.76,21.76,21.73,21.73,33200.0,11.0978,11.0978,11.0825,11.0825,33200.0
2005-05-26 13:00:00,21.73,21.73,21.63,21.64,44100.0,11.0825,11.0825,11.0315,11.0366,44100.0
2005-05-26 13:30:00,21.64,21.67,21.64,21.67,32600.0,11.0366,11.0519,11.0366,11.0519,32600.0
2005-05-26 14:00:00,21.67,21.67,21.62,21.63,51500.0,11.0519,11.0519,11.0264,11.0315,51500.0
2005-05-26 14:30:00,21.63,21.64,21.6,21.6,46600.0,11.0315,11.0366,11.0162,11.0162,46600.0
2005-05-26 15:00:00,21.61,21.65,21.6,21.65,69000.0,11.0213,11.0417,11.0162,11.0417,69000.0
2005-05-26 15:30:00,21.65,21.7,21.65,21.7,56200.0,11.0417,11.0672,11.0417,11.0672,56200.0
2005-05-27 09:30:00,21.68,21.69,21.46,21.52,57600.0,11.057,11.0621,10.9448,10.9754,57600.0
2005-05-27 10:00:00,21.51,21.51,21.44,21.44,23900.0,10.9703,10.9703,10.9346,10.9346,23900.0
2005-05-27 10:30:00,21.44,21.55,21.44,21.52,50300.0,10.9346,10.9907,10.9346,10.9754,50300.0
2005-05-27 11:00:00,21.52,21.6,21.52,21.59,44100.0,10.9754,11.0162,10.9754,11.0111,44100.0
2005-05-27 11:30:00,21.6,21.64,21.59,21.63,24800.0,11.0162,11.0366,11.0111,11.0315,24800.0
2005-05-27 12:00:00,21.64,21.64,21.63,21.64,9200.0,11.0366,11.0366,11.0315,11.0366,9200.0
2005-05-27 12:30:00,21.64,21.64,21.63,21.64,15600.0,11.0366,11.0366,11.0315,11.0366,15600.0
2005-05-27 13:00:00,21.64,21.66,21.64,21.65,30300.0,11.0366,11.0468,11.0366,11.0417,30300.0
2005-05-27 13:30:00,21.65,21.65,21.57,21.59,35400.0,11.0417,11.0417,11.0009,11.0111,35400.0
2005-05-27 14:00:00,21.58,21.6,21.54,21.55,34700.0,11.006,11.0162,10.9856,10.9907,34700.0
2005-05-27 14:30:00,21.55,21.57,21.53,21.56,31800.0,10.9907,11.0009,10.9805,10.9958,31800.0
2005-05-27 15:00:00,21.55,21.56,21.5,21.52,50800.0,10.9907,10.9958,10.9652,10.9754,50800.0
2005-05-27 15:30:00,21.52,21.54,21.49,21.5,69500.0,10.9754,10.9856,10.9601,10.9652,69500.0
2005-05-31 09:30:00,21.45,21.68,21.45,21.56,108800.0,10.9397,11.057,10.9397,10.9958,108800.0
2005-05-31 10:00:00,21.56,21.71,21.56,21.7,78700.0,10.9958,11.0723,10.9958,11.0672,78700.0
2005-05-31 10:30:00,21.69,21.7,21.64,21.64,40500.0,11.0621,11.0672,11.0366,11.0366,40500.0
2005-05-31 11:00:00,21.63,21.7,21.62,21.69,63800.0,11.0315,11.0672,11.0264,11.0621,63800.0
2005-05-31 11:30:00,21.69,21.69,21.68,21.69,44500.0,11.0621,11.0621,11.057,11.0621,44500.0
2005-05-31 12:00:00,21.69,21.75,21.68,21.75,44400.0,11.0621,11.0927,11.057,11.0927,44400.0
2005-05-31 12:30:00,21.75,21.81,21.74,21.81,40600.0,11.0927,11.1233,11.0876,11.1233,40600.0
2005-05-31 13:00:00,21.81,21.84,21.8,21.84,42300.0,11.1233,11.1386,11.1182,11.1386,42300.0
2005-05-31 13:30:00,21.84,21.95,21.84,21.95,53100.0,11.1386,11.1947,11.1386,11.1947,53100.0
2005-05-31 14:00:00,21.95,21.97,21.92,21.97,39900.0,11.1947,11.2049,11.1794,11.2049,39900.0
2005-05-31 14:30:00,21.97,22.09,21.96,22.07,106400.0,11.2049,11.2661,11.1998,11.2559,106400.0
2005-05-31 15:00:00,22.07,22.09,22.03,22.03,95100.0,11.2559,11.2661,11.2355,11.2355,95100.0
2005-05-31 15:30:00,22.03,22.03,21.84,21.84,95200.0,11.2355,11.2355,11.1386,11.1386,95200.0
2005-06-01 09:30:00,21.95,22.03,21.92,21.96,37400.0,11.1947,11.2355,11.1794,11.1998,37400.0
2005-06-01 10:00:00,21.98,22.07,21.96,22.01,63700.0,11.21,11.2559,11.1998,11.2253,63700.0
2005-06-01 10:30:00,22.02,22.02,21.98,22.02,41500.0,11.2304,11.2304,11.21,11.2304,41500.0
2005-06-01 11:00:00,22.01,22.08,21.99,22.02,40800.0,11.2253,11.261,11.2151,11.2304,40800.0
2005-06-01 11:30:00,22.02,22.05,22.0,22.05,24400.0,11.2304,11.2457,11.2202,11.2457,24400.0
2005-06-01 12:00:00,22.05,22.05,21.96,21.99,16300.0,11.2457,11.2457,11.1998,11.2151,16300.0
2005-06-01 12:30:00,21.99,22.09,21.99,22.09,11300.0,11.2151,11.2661,11.2151,11.2661,11300.0
2005-06-01 13:00:00,22.09,22.17,22.08,22.17,15400.0,11.2661,11.3069,11.261,11.3069,15400.0
2005-06-01 13:30:00,22.16,22.23,22.14,22.23,24000.0,11.3018,11.3375,11.2916,11.3375,24000.0
2005-06-01 14:00:00,22.23,22.26,22.05,22.07,43200.0,11.3375,11.3528,11.2457,11.2559,43200.0
2005-06-01 14:30:00,22.08,22.12,22.0,22.03,28400.0,11.261,11.2814,11.2202,11.2355,28400.0
2005-06-01 15:00:00,22.03,22.1,22.03,22.03,36000.0,11.2355,11.2712,11.2355,11.2355,36000.0
2005-06-01 15:30:00,22.04,22.15,22.04,22.13,40200.0,11.2406,11.2967,11.2406,11.2865,40200.0
2005-06-02 09:30:00,22.14,22.15,21.93,22.06,47600.0,11.2916,11.2967,11.1845,11.2508,47600.0
2005-06-02 10:00:00,22.06,22.14,22.06,22.09,32300.0,11.2508,11.2916,11.2508,11.2661,32300.0
2005-06-02 10:30:00,22.08,22.1,22.05,22.09,30000.0,11.261,11.2712,11.2457,11.2661,30000.0
2005-06-02 11:00:00,22.09,22.09,22.06,22.07,14200.0,11.2661,11.2661,11.2508,11.2559,14200.0
2005-06-02 11:30:00,22.07,22.1,22.06,22.1,14400.0,11.2559,11.2712,11.2508,11.2712,14400.0
2005-06-02 12:00:00,22.1,22.14,22.07,22.09,41500.0,11.2712,11.2916,11.2559,11.2661,41500.0
2005-06-02 12:30:00,22.1,22.1,22.08,22.09,11700.0,11.2712,11.2712,11.261,11.2661,11700.0
2005-06-02 13:00:00,22.1,22.12,22.06,22.06,28700.0,11.2712,11.2814,11.2508,11.2508,28700.0
2005-06-02 13:30:00,22.07,22.09,22.05,22.09,17900.0,11.2559,11.2661,11.2457,11.2661,17900.0
2005-06-02 14:00:00,22.09,22.1,22.08,22.08,23000.0,11.2661,11.2712,11.261,11.261,23000.0
2005-06-02 14:30:00,22.09,22.09,22.06,22.08,31500.0,11.2661,11.2661,11.2508,11.261,31500.0
2005-06-02 15:00:00,22.08,22.08,22.05,22.06,24200.0,11.261,11.261,11.2457,11.2508,24200.0
2005-06-02 15:30:00,22.05,22.05,22.0,22.0,51500.0,11.2457,11.2457,11.2202,11.2202,51500.0
2005-06-03 09:30:00,21.95,22.3,21.95,22.06,21500.0,11.1947,11.3732,11.1947,11.2508,21500.0
2005-06-03 10:00:00,22.06,22.06,21.93,21.98,18600.0,11.2508,11.2508,11.1845,11.21,18600.0
2005-06-03 10:30:00,21.99,22.14,21.99,22.13,9400.0,11.2151,11.2916,11.2151,11.2865,9400.0
2005-06-03 11:00:00,22.14,22.15,22.07,22.08,23400.0,11.2916,11.2967,11.2559,11.261,23400.0
2005-06-03 11:30:00,22.08,22.08,21.92,21.93,36600.0,11.261,11.261,11.1794,11.1845,36600.0
2005-06-03 12:00:00,21.93,21.93,21.85,21.89,33900.0,11.1845,11.1845,11.1437,11.1641,33900.0
2005-06-03 12:30:00,21.89,21.91,21.85,21.85,18700.0,11.1641,11.1743,11.1437,11.1437,18700.0
2005-06-03 13:00:00,21.86,22.3,21.81,21.84,26600.0,11.1488,11.3732,11.1233,11.1386,26600.0
2005-06-03 13:30:00,21.84,21.9,21.84,21.87,23800.0,11.1386,11.1692,11.1386,11.1539,23800.0
2005-06-03 14:00:00,21.87,21.89,21.83,21.84,25900.0,11.1539,11.1641,11.1335,11.1386,25900.0
2005-06-03 14:30:00,21.82,21.86,21.81,21.84,28600.0,11.1284,11.1488,11.1233,11.1386,28600.0
2005-06-03 15:00:00,21.84,21.92,21.83,21.85,88100.0,11.1386,11.1794,11.1335,11.1437,88100.0
2005-06-03 15:30:00,21.86,21.9,21.85,21.89,76400.0,11.1488,11.1692,11.1437,11.1641,76400.0
2005-06-06 09:30:00,21.93,21.93,21.8,21.8,23300.0,11.1845,11.1845,11.1182,11.1182,23300.0
2005-06-06 10:00:00,21.8,21.8,21.65,21.66,60600.0,11.1182,11.1182,11.0417,11.0468,60600.0
2005-06-06 10:30:00,21.65,21.65,21.51,21.53,71600.0,11.0417,11.0417,10.9703,10.9805,71600.0
2005-06-06 11:00:00,21.54,21.71,21.53,21.68,23100.0,10.9856,11.0723,10.9805,11.057,23100.0
2005-06-06 11:30:00,21.66,21.69,21.59,21.68,14900.0,11.0468,11.0621,11.0111,11.057,14900.0
2005-06-06 12:00:00,21.68,21.71,21.59,21.62,21300.0,11.057,11.0723,11.0111,11.0264,21300.0
2005-06-06 12:30:00,21.62,21.68,21.62,21.66,14000.0,11.0264,11.057,11.0264,11.0468,14000.0
2005-06-06 13:00:00,21.66,21.72,21.66,21.68,18700.0,11.0468,11.0774,11.0468,11.057,18700.0
2005-06-06 13:30:00,21.68,21.7,21.66,21.67,19000.0,11.057,11.0672,11.0468,11.0519,19000.0
2005-06-06 14:00:00,21.67,21.74,21.67,21.71,16700.0,11.0519,11.0876,11.0519,11.0723,16700.0
2005-06-06 14:30:00,21.72,21.74,21.67,21.72,19800.0,11.0774,11.0876,11.0519,11.0774,19800.0
2005-06-06 15:00:00,21.72,21.73,21.67,21.68,29200.0,11.0774,11.0825,11.0519,11.057,29200.0
2005-06-06 15:30:00,21.68,21.72,21.67,21.7,57000.0,11.057,11.0774,11.0519,11.0672,57000.0
2005-06-07 09:30:00,21.74,22.0,21.7,22.0,40800.0,11.0876,11.2202,11.0672,11.2202,40800.0
2005-06-07 10:00:00,22.0,22.07,21.97,22.05,24500.0,11.2202,11.2559,11.2049,11.2457,24500.0
2005-06-07 10:30:00,22.07,22.09,22.0,22.01,19000.0,11.2559,11.2661,11.2202,11.2253,19000.0
2005-06-07 11:00:00,22.01,22.01,21.96,21.97,5400.0,11.2253,11.2253,11.1998,11.2049,5400.0
2005-06-07 11:30:00,21.96,22.05,21.94,22.05,13400.0,11.1998,11.2457,11.1896,11.2457,13400.0
2005-06-07 12:00:00,22.04,22.05,21.98,21.99,12800.0,11.2406,11.2457,11.21,11.2151,12800.0
2005-06-07 12:30:00,22.0,22.04,21.98,22.04,13800.0,11.2202,11.2406,11.21,11.2406,13800.0
2005-06-07 13:00:00,22.03,22.07,21.98,21.98,10000.0,11.2355,11.2559,11.21,11.21,10000.0
2005-06-07 13:30:00,21.97,21.97,21.84,21.88,21100.0,11.2049,11.2049,11.1386,11.159,21100.0
2005-06-07 14:00:00,21.88,21.89,21.75,21.79,29800.0,11.159,11.1641,11.0927,11.1131,29800.0
2005-06-07 14:30:00,21.79,21.84,21.76,21.84,33900.0,11.1131,11.1386,11.0978,11.1386,33900.0
2005-06-07 15:00:00,21.83,21.84,21.77,21.81,28900.0,11.1335,11.1386,11.1029,11.1233,28900.0
2005-06-07 15:30:00,21.8,21.82,21.71,21.72,49000.0,11.1182,11.1284,11.0723,11.0774,49000.0
2005-06-08 09:30:00,21.85,21.88,21.69,21.69,57900.0,11.1437,11.159,11.0621,11.0621,57900.0
2005-06-08 10:00:00,21.69,21.71,21.58,21.62,22400.0,11.0621,11.0723,11.006,11.0264,22400.0
2005-06-08 10:30:00,21.61,21.62,21.58,21.62,25900.0,11.0213,11.0264,11.006,11.0264,25900.0
2005-06-08 11:00:00,21.62,21.75,21.61,21.75,21200.0,11.0264,11.0927,11.0213,11.0927,21200.0
2005-06-08 11:30:00,21.75,21.78,21.75,21.76,22000.0,11.0927,11.108,11.0927,11.0978,22000.0
2005-06-08 12:00:00,21.76,21.76,21.73,21.74,9500.0,11.0978,11.0978,11.0825,11.0876,9500.0
2005-06-08 12:30:00,21.74,21.79,21.73,21.78,22400.0,11.0876,11.1131,11.0825,11.108,22400.0
2005-06-08 13:00:00,21.75,21.75,21.66,21.72,16800.0,11.0927,11.0927,11.0468,11.0774,16800.0
2005-06-08 13:30:00,21.73,21.73,21.58,21.59,34900.0,11.0825,11.0825,11.006,11.0111,34900.0
2005-06-08 14:00:00,21.58,21.66,21.58,21.65,29100.0,11.006,11.0468,11.006,11.0417,29100.0
2005-06-08 14:30:00,21.64,21.66,21.61,21.63,19300.0,11.0366,11.0468,11.0213,11.0315,19300.0
2005-06-08 15:00:00,21.63,21.63,21.6,21.61,24200.0,11.0315,11.0315,11.0162,11.0213,24200.0
2005-06-08 15:30:00,21.6,21.63,21.59,21.61,42500.0,11.0162,11.0315,11.0111,11.0213,42500.0
2005-06-09 09:30:00,21.61,21.61,21.32,21.33,96200.0,11.0213,11.0213,10.8734,10.8785,96200.0
2005-06-09 10:00:00,21.32,21.46,21.3,21.42,68900.0,10.8734,10.9448,10.8632,10.9244,68900.0
2005-06-09 10:30:00,21.44,21.45,21.26,21.31,96100.0,10.9346,10.9397,10.8428,10.8683,96100.0
2005-06-09 11:00:00,21.34,21.37,21.3,21.33,19500.0,10.8836,10.8989,10.8632,10.8785,19500.0
2005-06-09 11:30:00,21.33,21.34,21.3,21.3,38500.0,10.8785,10.8836,10.8632,10.8632,38500.0
2005-06-09 12:00:00,21.29,21.31,21.24,21.3,75100.0,10.8581,10.8683,10.8326,10.8632,75100.0
2005-06-09 12:30:00,21.3,21.32,21.29,21.3,57000.0,10.8632,10.8734,10.8581,10.8632,57000.0
2005-06-09 13:00:00,21.3,21.38,21.29,21.32,165300.0,10.8632,10.904,10.8581,10.8734,165300.0
2005-06-09 13:30:00,21.32,21.33,21.28,21.32,16400.0,10.8734,10.8785,10.853,10.8734,16400.0
2005-06-09 14:00:00,21.3,21.32,21.25,21.31,14300.0,10.8632,10.8734,10.8377,10.8683,14300.0
2005-06-09 14:30:00,21.31,21.33,21.3,21.33,27900.0,10.8683,10.8785,10.8632,10.8785,27900.0
2005-06-09 15:00:00,21.33,21.33,21.29,21.29,21500.0,10.8785,10.8785,10.8581,10.8581,21500.0
2005-06-09 15:30:00,21.29,21.3,21.29,21.3,38100.0,10.8581,10.8632,10.8581,10.8632,38100.0
2005-06-10 09:30:00,21.42,21.53,21.32,21.48,47300.0,10.9244,10.9805,10.8734,10.955,47300.0
2005-06-10 10:00:00,21.48,21.5,21.31,21.31,39600.0,10.955,10.9652,10.8683,10.8683,39600.0
2005-06-10 10:30:00,21.3,21.44,21.26,21.4,30200.0,10.8632,10.9346,10.8428,10.9142,30200.0
2005-06-10 11:00:00,21.4,21.43,21.4,21.42,18300.0,10.9142,10.9295,10.9142,10.9244,18300.0
2005-06-10 11:30:00,21.42,21.48,21.38,21.39,26200.0,10.9244,10.955,10.904,10.9091,26200.0
2005-06-10 12:00:00,21.37,21.43,21.35,21.37,26500.0,10.8989,10.9295,10.8887,10.8989,26500.0
2005-06-10 12:30:00,21.37,21.37,21.35,21.36,5700.0,10.8989,10.8989,10.8887,10.8938,5700.0
2005-06-10 13:00:00,21.35,21.39,21.34,21.34,17100.0,10.8887,10.9091,10.8836,10.8836,17100.0
2005-06-10 13:30:00,21.34,21.37,21.31,21.31,18900.0,10.8836,10.8989,10.8683,10.8683,18900.0
2005-06-10 14:00:00,21.31,21.31,21.27,21.28,16800.0,10.8683,10.8683,10.8479,10.853,16800.0
2005-06-10 14:30:00,21.28,21.31,21.25,21.27,19000.0,10.853,10.8683,10.8377,10.8479,19000.0
2005-06-10 15:00:00,21.26,21.3,21.24,21.25,38700.0,10.8428,10.8632,10.8326,10.8377,38700.0
2005-06-10 15:30:00,21.25,21.3,21.24,21.3,60000.0,10.8377,10.8632,10.8326,10.8632,60000.0
2005-06-13 09:30:00,21.05,21.05,20.72,20.94,68900.0,10.8622,10.8622,10.6919,10.8054,68900.0
2005-06-13 10:00:00,20.94,21.08,20.92,21.01,53800.0,10.8054,10.8776,10.7951,10.8415,53800.0
2005-06-13 10:30:00,21.0,21.27,21.0,21.26,44800.0,10.8364,10.9757,10.8364,10.9705,44800.0
2005-06-13 11:00:00,21.24,21.34,21.24,21.26,32100.0,10.9602,11.0118,10.9602,10.9705,32100.0
2005-06-13 11:30:00,21.26,21.28,21.21,21.21,19400.0,10.9705,10.9808,10.9447,10.9447,19400.0
2005-06-13 12:00:00,21.21,21.28,21.2,21.27,23800.0,10.9447,10.9808,10.9396,10.9757,23800.0
2005-06-13 12:30:00,21.27,21.28,21.16,21.2,28400.0,10.9757,10.9808,10.9189,10.9396,28400.0
2005-06-13 13:00:00,21.2,21.25,21.19,21.21,30500.0,10.9396,10.9654,10.9344,10.9447,30500.0
2005-06-13 13:30:00,21.21,21.22,21.15,21.15,18500.0,10.9447,10.9499,10.9138,10.9138,18500.0
2005-06-13 14:00:00,21.15,21.19,21.12,21.16,47600.0,10.9138,10.9344,10.8983,10.9189,47600.0
2005-06-13 14:30:00,21.17,21.23,21.16,21.21,42600.0,10.9241,10.955,10.9189,10.9447,42600.0
2005-06-13 15:00:00,21.21,21.23,21.18,21.2,58600.0,10.9447,10.955,10.9292,10.9396,58600.0
2005-06-13 15:30:00,21.19,21.25,21.16,21.2,63700.0,10.9344,10.9654,10.9189,10.9396,63700.0
2005-06-14 09:30:00,21.15,21.27,21.08,21.19,37900.0,10.9138,10.9757,10.8776,10.9344,37900.0
2005-06-14 10:00:00,21.2,21.23,21.09,21.1,42900.0,10.9396,10.955,10.8828,10.888,42900.0
2005-06-14 10:30:00,21.1,21.16,21.09,21.15,34600.0,10.888,10.9189,10.8828,10.9138,34600.0
2005-06-14 11:00:00,21.15,21.21,21.15,21.18,22300.0,10.9138,10.9447,10.9138,10.9292,22300.0
2005-06-14 11:30:00,21.17,21.19,21.14,21.15,48500.0,10.9241,10.9344,10.9086,10.9138,48500.0
2005-06-14 12:00:00,21.16,21.16,21.05,21.07,95100.0,10.9189,10.9189,10.8622,10.8725,95100.0
2005-06-14 12:30:00,21.07,21.11,21.07,21.11,24500.0,10.8725,10.8931,10.8725,10.8931,24500.0
2005-06-14 13:00:00,21.1,21.15,21.07,21.14,34100.0,10.888,10.9138,10.8725,10.9086,34100.0
2005-06-14 13:30:00,21.13,21.24,21.12,21.24,33700.0,10.9034,10.9602,10.8983,10.9602,33700.0
2005-06-14 14:00:00,21.26,21.27,21.18,21.21,41300.0,10.9705,10.9757,10.9292,10.9447,41300.0
2005-06-14 14:30:00,21.22,21.24,21.2,21.24,37000.0,10.9499,10.9602,10.9396,10.9602,37000.0
2005-06-14 15:00:00,21.23,21.34,21.23,21.34,33100.0,10.955,11.0118,10.955,11.0118,33100.0
2005-06-14 15:30:00,21.34,21.38,21.3,21.37,40100.0,11.0118,11.0324,10.9912,11.0273,40100.0
2005-06-15 09:30:00,21.45,21.55,21.35,21.35,34000.0,11.0686,11.1202,11.017,11.017,34000.0
2005-06-15 10:00:00,21.34,21.39,21.3,21.3,23900.0,11.0118,11.0376,10.9912,10.9912,23900.0
2005-06-15 10:30:00,21.29,21.3,21.15,21.15,21700.0,10.986,10.9912,10.9138,10.9138,21700.0
2005-06-15 11:00:00,21.16,21.18,21.15,21.17,37600.0,10.9189,10.9292,10.9138,10.9241,37600.0
2005-06-15 11:30:00,21.16,21.17,21.14,21.15,30800.0,10.9189,10.9241,10.9086,10.9138,30800.0
2005-06-15 12:00:00,21.15,21.15,21.13,21.13,6700.0,10.9138,10.9138,10.9034,10.9034,6700.0
2005-06-15 12:30:00,21.14,21.15,21.13,21.13,20200.0,10.9086,10.9138,10.9034,10.9034,20200.0
2005-06-15 13:00:00,21.13,21.14,21.06,21.06,21100.0,10.9034,10.9086,10.8673,10.8673,21100.0
2005-06-15 13:30:00,21.07,21.09,21.04,21.07,18800.0,10.8725,10.8828,10.857,10.8725,18800.0
2005-06-15 14:00:00,21.08,21.1,21.05,21.09,27400.0,10.8776,10.888,10.8622,10.8828,27400.0
2005-06-15 14:30:00,21.09,21.19,21.08,21.16,29500.0,10.8828,10.9344,10.8776,10.9189,29500.0
2005-06-15 15:00:00,21.16,21.16,21.07,21.08,42300.0,10.9189,10.9189,10.8725,10.8776,42300.0
2005-06-15 15:30:00,21.08,21.22,21.07,21.16,70100.0,10.8776,10.9499,10.8725,10.9189,70100.0
2005-06-16 09:30:00,21.17,21.46,21.17,21.32,19300.0,10.9241,11.0737,10.9241,11.0015,19300.0
2005-06-16 10:00:00,21.32,21.34,21.26,21.34,15000.0,11.0015,11.0118,10.9705,11.0118,15000.0
2005-06-16 10:30:00,21.33,21.48,21.32,21.45,11400.0,11.0066,11.084,11.0015,11.0686,11400.0
2005-06-16 11:00:00,21.46,21.48,21.4,21.44,10800.0,11.0737,11.084,11.0428,11.0634,10800.0
2005-06-16 11:30:00,21.45,21.5,21.39,21.49,12700.0,11.0686,11.0944,11.0376,11.0892,12700.0
2005-06-16 12:00:00,21.48,21.54,21.43,21.49,19500.0,11.084,11.115,11.0582,11.0892,19500.0
2005-06-16 12:30:00,21.51,21.53,21.47,21.47,8600.0,11.0995,11.1098,11.0789,11.0789,8600.0
2005-06-16 13:00:00,21.47,21.54,21.46,21.53,12300.0,11.0789,11.115,11.0737,11.1098,12300.0
2005-06-16 13:30:00,21.52,21.55,21.45,21.46,11500.0,11.1047,11.1202,11.0686,11.0737,11500.0
2005-06-16 14:00:00,21.46,21.46,21.4,21.46,12500.0,11.0737,11.0737,11.0428,11.0737,12500.0
2005-06-16 14:30:00,21.47,21.55,21.43,21.47,25500.0,11.0789,11.1202,11.0582,11.0789,25500.0
2005-06-16 15:00:00,21.47,21.55,21.46,21.55,24400.0,11.0789,11.1202,11.0737,11.1202,24400.0
2005-06-16 15:30:00,21.53,21.55,21.41,21.5,77700.0,11.1098,11.1202,11.0479,11.0944,77700.0
2005-06-17 09:30:00,21.65,21.7,21.45,21.51,124500.0,11.1718,11.1976,11.0686,11.0995,124500.0
2005-06-17 10:00:00,21.51,21.51,21.4,21.46,59300.0,11.0995,11.0995,11.0428,11.0737,59300.0
2005-06-17 10:30:00,21.44,21.53,21.43,21.46,34600.0,11.0634,11.1098,11.0582,11.0737,34600.0
2005-06-17 11:00:00,21.44,21.45,21.35,21.36,20500.0,11.0634,11.0686,11.017,11.0221,20500.0
2005-06-17 11:30:00,21.36,21.37,21.29,21.29,16200.0,11.0221,11.0273,10.986,10.986,16200.0
2005-06-17 12:00:00,21.31,21.34,21.31,21.34,13100.0,10.9963,11.0118,10.9963,11.0118,13100.0
2005-06-17 12:30:00,21.34,21.35,21.32,21.35,5800.0,11.0118,11.017,11.0015,11.017,5800.0
2005-06-17 13:00:00,21.35,21.4,21.35,21.36,23100.0,11.017,11.0428,11.017,11.0221,23100.0
2005-06-17 13:30:00,21.37,21.38,21.32,21.32,14300.0,11.0273,11.0324,11.0015,11.0015,14300.0
2005-06-17 14:00:00,21.32,21.36,21.26,21.26,35500.0,11.0015,11.0221,10.9705,10.9705,35500.0
2005-06-17 14:30:00,21.26,21.31,21.26,21.27,19500.0,10.9705,10.9963,10.9705,10.9757,19500.0
2005-06-17 15:00:00,21.27,21.38,21.27,21.36,45700.0,10.9757,11.0324,10.9757,11.0221,45700.0
2005-06-17 15:30:00,21.37,21.44,21.37,21.41,52900.0,11.0273,11.0634,11.0273,11.0479,52900.0
2005-06-20 09:30:00,21.29,21.39,21.24,21.34,21200.0,10.986,11.0376,10.9602,11.0118,21200.0
2005-06-20 10:00:00,21.35,21.43,21.23,21.25,19900.0,11.017,11.0582,10.955,10.9654,19900.0
2005-06-20 10:30:00,21.26,21.38,21.26,21.32,25500.0,10.9705,11.0324,10.9705,11.0015,25500.0
2005-06-20 11:00:00,21.32,21.32,21.21,21.23,22500.0,11.0015,11.0015,10.9447,10.955,22500.0
2005-06-20 11:30:00,21.25,21.27,21.22,21.24,17100.0,10.9654,10.9757,10.9499,10.9602,17100.0
2005-06-20 12:00:00,21.27,21.33,21.26,21.33,17000.0,10.9757,11.0066,10.9705,11.0066,17000.0
2005-06-20 12:30:00,21.34,21.35,21.32,21.34,22300.0,11.0118,11.017,11.0015,11.0118,22300.0
2005-06-20 13:00:00,21.34,21.35,21.33,21.35,5400.0,11.0118,11.017,11.0066,11.017,5400.0
2005-06-20 13:30:00,21.35,21.41,21.34,21.4,23600.0,11.017,11.0479,11.0118,11.0428,23600.0
2005-06-20 14:00:00,21.39,21.4,21.32,21.37,26500.0,11.0376,11.0428,11.0015,11.0273,26500.0
2005-06-20 14:30:00,21.38,21.43,21.36,21.37,26600.0,11.0324,11.0582,11.0221,11.0273,26600.0
2005-06-20 15:00:00,21.38,21.45,21.33,21.34,35000.0,11.0324,11.0686,11.0066,11.0118,35000.0
2005-06-20 15:30:00,21.34,21.41,21.32,21.37,92400.0,11.0118,11.0479,11.0015,11.0273,92400.0
2005-06-21 09:30:00,21.39,21.49,21.3,21.3,25800.0,11.0376,11.0892,10.9912,10.9912,25800.0
2005-06-21 10:00:00,21.3,21.44,21.25,21.4,63400.0,10.9912,11.0634,10.9654,11.0428,63400.0
2005-06-21 10:30:00,21.42,21.43,21.3,21.3,26900.0,11.0531,11.0582,10.9912,10.9912,26900.0
2005-06-21 11:00:00,21.31,21.45,21.3,21.44,52800.0,10.9963,11.0686,10.9912,11.0634,52800.0
2005-06-21 11:30:00,21.41,21.52,21.41,21.52,32400.0,11.0479,11.1047,11.0479,11.1047,32400.0
2005-06-21 12:00:00,21.51,21.62,21.51,21.55,33900.0,11.0995,11.1563,11.0995,11.1202,33900.0
2005-06-21 12:30:00,21.55,21.64,21.55,21.61,25400.0,11.1202,11.1666,11.1202,11.1511,25400.0
2005-06-21 13:00:00,21.61,21.63,21.6,21.62,42800.0,11.1511,11.1614,11.146,11.1563,42800.0
2005-06-21 13:30:00,21.62,21.68,21.6,21.6,28400.0,11.1563,11.1872,11.146,11.146,28400.0
2005-06-21 14:00:00,21.6,21.6,21.56,21.57,23900.0,11.146,11.146,11.1253,11.1305,23900.0
2005-06-21 14:30:00,21.56,21.68,21.55,21.67,45500.0,11.1253,11.1872,11.1202,11.1821,45500.0
2005-06-21 15:00:00,21.67,21.68,21.51,21.51,32500.0,11.1821,11.1872,11.0995,11.0995,32500.0
2005-06-21 15:30:00,21.51,21.53,21.45,21.5,65000.0,11.0995,11.1098,11.0686,11.0944,65000.0
2005-06-22 09:30:00,21.68,21.68,21.57,21.6,27700.0,11.1872,11.1872,11.1305,11.146,27700.0
2005-06-22 10:00:00,21.58,21.58,21.51,21.57,16900.0,11.1356,11.1356,11.0995,11.1305,16900.0
2005-06-22 10:30:00,21.56,21.63,21.45,21.46,22200.0,11.1253,11.1614,11.0686,11.0737,22200.0
2005-06-22 11:00:00,21.46,21.49,21.41,21.49,18400.0,11.0737,11.0892,11.0479,11.0892,18400.0
2005-06-22 11:30:00,21.49,21.54,21.48,21.48,17200.0,11.0892,11.115,11.084,11.084,17200.0
2005-06-22 12:00:00,21.47,21.51,21.46,21.51,12200.0,11.0789,11.0995,11.0737,11.0995,12200.0
2005-06-22 12:30:00,21.51,21.53,21.5,21.52,9900.0,11.0995,11.1098,11.0944,11.1047,9900.0
2005-06-22 13:00:00,21.53,21.58,21.53,21.57,9600.0,11.1098,11.1356,11.1098,11.1305,9600.0
2005-06-22 13:30:00,21.56,21.56,21.51,21.51,7000.0,11.1253,11.1253,11.0995,11.0995,7000.0
2005-06-22 14:00:00,21.51,21.52,21.47,21.52,26700.0,11.0995,11.1047,11.0789,11.1047,26700.0
2005-06-22 14:30:00,21.51,21.55,21.48,21.53,14100.0,11.0995,11.1202,11.084,11.1098,14100.0
2005-06-22 15:00:00,21.53,21.53,21.49,21.49,23300.0,11.1098,11.1098,11.0892,11.0892,23300.0
2005-06-22 15:30:00,21.48,21.57,21.47,21.55,47400.0,11.084,11.1305,11.0789,11.1202,47400.0
2005-06-23 09:30:00,21.6,21.65,21.43,21.49,29200.0,11.146,11.1718,11.0582,11.0892,29200.0
2005-06-23 10:00:00,21.48,21.55,21.45,21.48,51300.0,11.084,11.1202,11.0686,11.084,51300.0
2005-06-23 10:30:00,21.48,21.48,21.38,21.38,20800.0,11.084,11.084,11.0324,11.0324,20800.0
2005-06-23 11:00:00,21.38,21.38,21.33,21.35,115500.0,11.0324,11.0324,11.0066,11.017,115500.0
2005-06-23 11:30:00,21.35,21.35,21.29,21.29,42300.0,11.017,11.017,10.986,10.986,42300.0
2005-06-23 12:00:00,21.26,21.28,21.22,21.26,7100.0,10.9705,10.9808,10.9499,10.9705,7100.0
2005-06-23 12:30:00,21.26,21.3,21.25,21.25,16000.0,10.9705,10.9912,10.9654,10.9654,16000.0
2005-06-23 13:00:00,21.26,21.26,21.2,21.22,12900.0,10.9705,10.9705,10.9396,10.9499,12900.0
2005-06-23 13:30:00,21.22,21.24,21.1,21.17,35900.0,10.9499,10.9602,10.888,10.9241,35900.0
2005-06-23 14:00:00,21.17,21.2,21.12,21.14,28800.0,10.9241,10.9396,10.8983,10.9086,28800.0
2005-06-23 14:30:00,21.14,21.16,21.11,21.12,23400.0,10.9086,10.9189,10.8931,10.8983,23400.0
2005-06-23 15:00:00,21.12,21.13,21.1,21.11,32800.0,10.8983,10.9034,10.888,10.8931,32800.0
2005-06-23 15:30:00,21.11,21.11,21.0,21.04,39800.0,10.8931,10.8931,10.8364,10.857,39800.0
2005-06-24 09:30:00,21.01,21.05,20.84,20.93,28200.0,10.8415,10.8622,10.7538,10.8002,28200.0
2005-06-24 10:00:00,20.93,20.93,20.82,20.82,11200.0,10.8002,10.8002,10.7435,10.7435,11200.0
2005-06-24 10:30:00,20.81,20.83,20.71,20.72,30500.0,10.7383,10.7486,10.6867,10.6919,30500.0
2005-06-24 11:00:00,20.72,20.9,20.72,20.85,73600.0,10.6919,10.7848,10.6919,10.759,73600.0
2005-06-24 11:30:00,20.86,20.86,20.8,20.84,13500.0,10.7641,10.7641,10.7332,10.7538,13500.0
2005-06-24 12:00:00,20.82,20.85,20.82,20.83,15600.0,10.7435,10.759,10.7435,10.7486,15600.0
2005-06-24 12:30:00,20.83,20.83,20.81,20.81,5000.0,10.7486,10.7486,10.7383,10.7383,5000.0
2005-06-24 13:00:00,20.81,20.82,20.79,20.8,20100.0,10.7383,10.7435,10.728,10.7332,20100.0
2005-06-24 13:30:00,20.8,20.8,20.75,20.75,43000.0,10.7332,10.7332,10.7074,10.7074,43000.0
2005-06-24 14:00:00,20.75,20.79,20.75,20.75,13100.0,10.7074,10.728,10.7074,10.7074,13100.0
2005-06-24 14:30:00,20.75,20.77,20.7,20.7,38400.0,10.7074,10.7177,10.6816,10.6816,38400.0
2005-06-24 15:00:00,20.7,20.7,20.69,20.7,16800.0,10.6816,10.6816,10.6764,10.6816,16800.0
2005-06-24 15:30:00,20.7,20.74,20.66,20.66,46200.0,10.6816,10.7022,10.6609,10.6609,46200.0
2005-06-27 09:30:00,20.66,20.66,20.09,20.16,79200.0,10.6609,10.6609,10.3668,10.4029,79200.0
2005-06-27 10:00:00,20.16,20.25,20.16,20.19,41200.0,10.4029,10.4493,10.4029,10.4184,41200.0
2005-06-27 10:30:00,20.19,20.24,20.17,20.17,44500.0,10.4184,10.4442,10.4081,10.4081,44500.0
2005-06-27 11:00:00,20.18,20.26,20.17,20.24,28100.0,10.4132,10.4545,10.4081,10.4442,28100.0
2005-06-27 11:30:00,20.24,20.29,20.22,20.23,69800.0,10.4442,10.47,10.4339,10.439,69800.0
2005-06-27 12:00:00,20.22,20.26,20.2,20.21,119100.0,10.4339,10.4545,10.4235,10.4287,119100.0
2005-06-27 12:30:00,20.21,20.22,20.19,20.2,8400.0,10.4287,10.4339,10.4184,10.4235,8400.0
2005-06-27 13:00:00,20.19,20.24,20.18,20.22,14900.0,10.4184,10.4442,10.4132,10.4339,14900.0
2005-06-27 13:30:00,20.22,20.22,20.16,20.16,23800.0,10.4339,10.4339,10.4029,10.4029,23800.0
2005-06-27 14:00:00,20.19,20.38,20.17,20.23,120900.0,10.4184,10.5164,10.4081,10.439,120900.0
2005-06-27 14:30:00,20.25,20.45,20.24,20.44,107800.0,10.4493,10.5525,10.4442,10.5474,107800.0
2005-06-27 15:00:00,20.43,20.57,20.36,20.55,102800.0,10.5422,10.6145,10.5061,10.6041,102800.0
2005-06-27 15:30:00,20.56,20.66,20.54,20.58,141200.0,10.6093,10.6609,10.599,10.6196,141200.0
2005-06-28 09:30:00,20.77,20.88,20.63,20.78,25000.0,10.7177,10.7744,10.6454,10.7228,25000.0
2005-06-28 10:00:00,20.77,20.87,20.75,20.86,19400.0,10.7177,10.7693,10.7074,10.7641,19400.0
2005-06-28 10:30:00,20.87,20.93,20.87,20.93,27500.0,10.7693,10.8002,10.7693,10.8002,27500.0
2005-06-28 11:00:00,20.93,21.02,20.93,21.02,23900.0,10.8002,10.8467,10.8002,10.8467,23900.0
2005-06-28 11:30:00,21.02,21.24,21.01,21.23,102100.0,10.8467,10.9602,10.8415,10.955,102100.0
2005-06-28 12:00:00,21.23,21.37,21.2,21.34,78900.0,10.955,11.0273,10.9396,11.0118,78900.0
2005-06-28 12:30:00,21.35,21.35,21.28,21.33,26200.0,11.017,11.017,10.9808,11.0066,26200.0
2005-06-28 13:00:00,21.34,21.43,21.34,21.43,56900.0,11.0118,11.0582,11.0118,11.0582,56900.0
2005-06-28 13:30:00,21.43,21.43,21.36,21.37,21600.0,11.0582,11.0582,11.0221,11.0273,21600.0
2005-06-28 14:00:00,21.37,21.37,21.28,21.33,62700.0,11.0273,11.0273,10.9808,11.0066,62700.0
2005-06-28 14:30:00,21.32,21.34,21.32,21.32,77700.0,11.0015,11.0118,11.0015,11.0015,77700.0
2005-06-28 15:00:00,21.32,21.35,21.31,21.33,29300.0,11.0015,11.017,10.9963,11.0066,29300.0
2005-06-28 15:30:00,21.33,21.44,21.28,21.44,93300.0,11.0066,11.0634,10.9808,11.0634,93300.0
2005-06-29 09:30:00,21.3,21.4,21.3,21.4,30700.0,10.9912,11.0428,10.9912,11.0428,30700.0
2005-06-29 10:00:00,21.4,21.43,21.39,21.41,35500.0,11.0428,11.0582,11.0376,11.0479,35500.0
2005-06-29 10:30:00,21.41,21.46,21.41,21.43,32700.0,11.0479,11.0737,11.0479,11.0582,32700.0
2005-06-29 11:00:00,21.43,21.43,21.37,21.4,28000.0,11.0582,11.0582,11.0273,11.0428,28000.0
2005-06-29 11:30:00,21.4,21.4,21.35,21.35,19100.0,11.0428,11.0428,11.017,11.017,19100.0
2005-06-29 12:00:00,21.35,21.38,21.33,21.34,23200.0,11.017,11.0324,11.0066,11.0118,23200.0
2005-06-29 12:30:00,21.34,21.34,21.26,21.26,24300.0,11.0118,11.0118,10.9705,10.9705,24300.0
2005-06-29 13:00:00,21.26,21.31,21.25,21.27,17200.0,10.9705,10.9963,10.9654,10.9757,17200.0
2005-06-29 13:30:00,21.27,21.27,21.18,21.2,31600.0,10.9757,10.9757,10.9292,10.9396,31600.0
2005-06-29 14:00:00,21.2,21.26,21.19,21.26,39400.0,10.9396,10.9705,10.9344,10.9705,39400.0
2005-06-29 14:30:00,21.25,21.29,21.2,21.2,50800.0,10.9654,10.986,10.9396,10.9396,50800.0
2005-06-29 15:00:00,21.2,21.26,21.19,21.24,41700.0,10.9396,10.9705,10.9344,10.9602,41700.0
2005-06-29 15:30:00,21.23,21.29,21.21,21.29,57300.0,10.955,10.986,10.9447,10.986,57300.0
2005-06-30 09:30:00,21.45,21.45,21.32,21.36,58800.0,11.0686,11.0686,11.0015,11.0221,58800.0
2005-06-30 10:00:00,21.36,21.42,21.31,21.32,56800.0,11.0221,11.0531,10.9963,11.0015,56800.0
2005-06-30 10:30:00,21.32,21.35,21.23,21.23,62800.0,11.0015,11.017,10.955,10.955,62800.0
2005-06-30 11:00:00,21.23,21.23,21.1,21.13,22300.0,10.955,10.955,10.888,10.9034,22300.0
2005-06-30 11:30:00,21.13,21.13,21.1,21.11,12700.0,10.9034,10.9034,10.888,10.8931,12700.0
2005-06-30 12:00:00,21.11,21.11,21.09,21.1,13100.0,10.8931,10.8931,10.8828,10.888,13100.0
2005-06-30 12:30:00,21.1,21.1,21.08,21.08,15100.0,10.888,10.888,10.8776,10.8776,15100.0
2005-06-30 13:00:00,21.08,21.08,21.05,21.06,21100.0,10.8776,10.8776,10.8622,10.8673,21100.0
2005-06-30 13:30:00,21.06,21.11,21.05,21.09,30200.0,10.8673,10.8931,10.8622,10.8828,30200.0
2005-06-30 14:00:00,21.1,21.2,21.08,21.09,46700.0,10.888,10.9396,10.8776,10.8828,46700.0
2005-06-30 14:30:00,21.1,21.13,21.01,21.13,37200.0,10.888,10.9034,10.8415,10.9034,37200.0
2005-06-30 15:00:00,21.14,21.22,21.09,21.22,53700.0,10.9086,10.9499,10.8828,10.9499,53700.0
2005-06-30 15:30:00,21.22,21.25,21.06,21.08,89800.0,10.9499,10.9654,10.8673,10.8776,89800.0
2005-07-01 09:30:00,21.1,21.18,21.01,21.01,33400.0,10.888,10.9292,10.8415,10.8415,33400.0
2005-07-01 10:00:00,21.02,21.08,20.91,20.92,70600.0,10.8467,10.8776,10.7899,10.7951,70600.0
2005-07-01 10:30:00,20.92,20.95,20.92,20.94,30900.0,10.7951,10.8106,10.7951,10.8054,30900.0
2005-07-01 11:00:00,20.94,20.94,20.87,20.88,17800.0,10.8054,10.8054,10.7693,10.7744,17800.0
2005-07-01 11:30:00,20.9,20.93,20.83,20.84,41600.0,10.7848,10.8002,10.7486,10.7538,41600.0
2005-07-01 12:00:00,20.84,20.88,20.84,20.88,6800.0,10.7538,10.7744,10.7538,10.7744,6800.0
2005-07-01 12:30:00,20.88,20.88,20.78,20.8,18300.0,10.7744,10.7744,10.7228,10.7332,18300.0
2005-07-01 13:00:00,20.8,20.89,20.79,20.89,33500.0,10.7332,10.7796,10.728,10.7796,33500.0
2005-07-01 13:30:00,20.87,20.87,20.83,20.84,6800.0,10.7693,10.7693,10.7486,10.7538,6800.0
2005-07-01 14:00:00,20.84,20.84,20.81,20.81,19800.0,10.7538,10.7538,10.7383,10.7383,19800.0
2005-07-01 14:30:00,20.8,20.8,20.79,20.79,38800.0,10.7332,10.7332,10.728,10.728,38800.0
2005-07-01 15:00:00,20.79,20.8,20.78,20.78,25500.0,10.728,10.7332,10.7228,10.7228,25500.0
2005-07-01 15:30:00,20.79,20.8,20.79,20.79,46600.0,10.728,10.7332,10.728,10.728,46600.0
2005-07-05 09:30:00,20.81,21.0,20.8,20.89,31700.0,10.7383,10.8364,10.7332,10.7796,31700.0
2005-07-05 10:00:00,20.88,20.95,20.86,20.93,27200.0,10.7744,10.8106,10.7641,10.8002,27200.0
2005-07-05 10:30:00,20.94,20.96,20.93,20.95,31900.0,10.8054,10.8157,10.8002,10.8106,31900.0
2005-07-05 11:00:00,20.95,20.96,20.93,20.94,17700.0,10.8106,10.8157,10.8002,10.8054,17700.0
2005-07-05 11:30:00,20.95,20.96,20.93,20.96,13500.0,10.8106,10.8157,10.8002,10.8157,13500.0
2005-07-05 12:00:00,20.96,20.99,20.95,20.99,27200.0,10.8157,10.8312,10.8106,10.8312,27200.0
2005-07-05 12:30:00,20.99,20.99,20.97,20.98,25500.0,10.8312,10.8312,10.8209,10.826,25500.0
2005-07-05 13:00:00,20.97,20.98,20.93,20.93,15800.0,10.8209,10.826,10.8002,10.8002,15800.0
2005-07-05 13:30:00,20.94,20.96,20.92,20.94,10600.0,10.8054,10.8157,10.7951,10.8054,10600.0
2005-07-05 14:00:00,20.94,20.95,20.94,20.95,9600.0,10.8054,10.8106,10.8054,10.8106,9600.0
2005-07-05 14:30:00,20.95,20.95,20.9,20.93,29400.0,10.8106,10.8106,10.7848,10.8002,29400.0
2005-07-05 15:00:00,20.93,20.93,20.86,20.87,30700.0,10.8002,10.8002,10.7641,10.7693,30700.0
2005-07-05 15:30:00,20.88,20.9,20.87,20.89,54500.0,10.7744,10.7848,10.7693,10.7796,54500.0
2005-07-06 09:30:00,20.85,20.85,20.73,20.8,66400.0,10.759,10.759,10.697,10.7332,66400.0
2005-07-06 10:00:00,20.79,20.8,20.73,20.73,34400.0,10.728,10.7332,10.697,10.697,34400.0
2005-07-06 10:30:00,20.73,20.79,20.72,20.74,70800.0,10.697,10.728,10.6919,10.7022,70800.0
2005-07-06 11:00:00,20.74,20.75,20.72,20.74,43300.0,10.7022,10.7074,10.6919,10.7022,43300.0
2005-07-06 11:30:00,20.74,20.77,20.72,20.73,94700.0,10.7022,10.7177,10.6919,10.697,94700.0
2005-07-06 12:00:00,20.74,20.74,20.6,20.6,19300.0,10.7022,10.7022,10.6299,10.6299,19300.0
2005-07-06 12:30:00,20.61,20.68,20.6,20.68,37600.0,10.6351,10.6712,10.6299,10.6712,37600.0
2005-07-06 13:00:00,20.68,20.71,20.66,20.67,66700.0,10.6712,10.6867,10.6609,10.6661,66700.0
2005-07-06 13:30:00,20.67,20.67,20.65,20.65,43400.0,10.6661,10.6661,10.6558,10.6558,43400.0
2005-07-06 14:00:00,20.65,20.65,20.55,20.55,50600.0,10.6558,10.6558,10.6041,10.6041,50600.0
2005-07-06 14:30:00,20.55,20.55,20.5,20.55,36700.0,10.6041,10.6041,10.5783,10.6041,36700.0
2005-07-06 15:00:00,20.55,20.55,20.54,20.55,50100.0,10.6041,10.6041,10.599,10.6041,50100.0
2005-07-06 15:30:00,20.55,20.55,20.46,20.47,121900.0,10.6041,10.6041,10.5577,10.5629,121900.0
2005-07-07 09:30:00,20.44,20.55,20.1,20.13,39900.0,10.5474,10.6041,10.3719,10.3874,39900.0
2005-07-07 10:00:00,20.11,20.25,20.04,20.18,97900.0,10.3771,10.4493,10.341,10.4132,97900.0
2005-07-07 10:30:00,20.18,20.21,20.15,20.2,14300.0,10.4132,10.4287,10.3977,10.4235,14300.0
2005-07-07 11:00:00,20.2,20.27,20.09,20.27,127900.0,10.4235,10.4597,10.3668,10.4597,127900.0
2005-07-07 11:30:00,20.27,20.31,20.22,20.3,54800.0,10.4597,10.4803,10.4339,10.4751,54800.0
2005-07-07 12:00:00,20.32,20.32,20.2,20.3,140300.0,10.4855,10.4855,10.4235,10.4751,140300.0
2005-07-07 12:30:00,20.29,20.32,20.26,20.27,81700.0,10.47,10.4855,10.4545,10.4597,81700.0
2005-07-07 13:00:00,20.27,20.31,20.27,20.29,31100.0,10.4597,10.4803,10.4597,10.47,31100.0
2005-07-07 13:30:00,20.29,20.33,20.28,20.31,49700.0,10.47,10.4906,10.4648,10.4803,49700.0
2005-07-07 14:00:00,20.31,20.31,20.27,20.28,131300.0,10.4803,10.4803,10.4597,10.4648,131300.0
2005-07-07 14:30:00,20.27,20.28,20.23,20.28,68900.0,10.4597,10.4648,10.439,10.4648,68900.0
2005-07-07 15:00:00,20.28,20.37,20.28,20.36,61600.0,10.4648,10.5113,10.4648,10.5061,61600.0
2005-07-07 15:30:00,20.36,20.44,20.33,20.36,100400.0,10.5061,10.5474,10.4906,10.5061,100400.0
2005-07-08 09:30:00,20.4,20.54,20.3,20.37,322100.0,10.5267,10.599,10.4751,10.5113,322100.0
2005-07-08 10:00:00,20.37,20.56,20.32,20.44,353000.0,10.5113,10.6093,10.4855,10.5474,353000.0
2005-07-08 10:30:00,20.45,20.45,20.38,20.4,34800.0,10.5525,10.5525,10.5164,10.5267,34800.0
2005-07-08 11:00:00,20.4,20.44,20.36,20.44,82100.0,10.5267,10.5474,10.5061,10.5474,82100.0
2005-07-08 11:30:00,20.42,20.42,20.35,20.36,38900.0,10.5371,10.5371,10.5009,10.5061,38900.0
2005-07-08 12:00:00,20.36,20.39,20.36,20.39,41600.0,10.5061,10.5216,10.5061,10.5216,41600.0
2005-07-08 12:30:00,20.39,20.44,20.38,20.4,521000.0,10.5216,10.5474,10.5164,10.5267,521000.0
2005-07-08 13:00:00,20.4,20.42,20.38,20.4,66500.0,10.5267,10.5371,10.5164,10.5267,66500.0
2005-07-08 13:30:00,20.4,20.47,20.4,20.47,44400.0,10.5267,10.5629,10.5267,10.5629,44400.0
2005-07-08 14:00:00,20.47,20.55,20.47,20.55,32000.0,10.5629,10.6041,10.5629,10.6041,32000.0
2005-07-08 14:30:00,20.55,20.6,20.53,20.6,34600.0,10.6041,10.6299,10.5938,10.6299,34600.0
2005-07-08 15:00:00,20.6,20.77,20.6,20.77,57500.0,10.6299,10.7177,10.6299,10.7177,57500.0
2005-07-08 15:30:00,20.77,20.87,20.76,20.86,115100.0,10.7177,10.7693,10.7125,10.7641,115100.0
2005-07-11 09:30:00,20.8,20.96,20.75,20.92,59400.0,10.7332,10.8157,10.7074,10.7951,59400.0
2005-07-11 10:00:00,20.92,20.99,20.86,20.97,31500.0,10.7951,10.8312,10.7641,10.8209,31500.0
2005-07-11 10:30:00,20.98,21.08,20.97,21.06,36800.0,10.826,10.8776,10.8209,10.8673,36800.0
2005-07-11 11:00:00,21.06,21.08,21.02,21.05,21200.0,10.8673,10.8776,10.8467,10.8622,21200.0
2005-07-11 11:30:00,21.05,21.06,20.97,20.98,17600.0,10.8622,10.8673,10.8209,10.826,17600.0
2005-07-11 12:00:00,20.96,20.96,20.92,20.92,21100.0,10.8157,10.8157,10.7951,10.7951,21100.0
2005-07-11 12:30:00,20.92,20.94,20.91,20.92,51200.0,10.7951,10.8054,10.7899,10.7951,51200.0
2005-07-11 13:00:00,20.9,20.9,20.85,20.87,27300.0,10.7848,10.7848,10.759,10.7693,27300.0
2005-07-11 13:30:00,20.86,20.92,20.86,20.91,27600.0,10.7641,10.7951,10.7641,10.7899,27600.0
2005-07-11 14:00:00,20.91,20.94,20.9,20.91,23100.0,10.7899,10.8054,10.7848,10.7899,23100.0
2005-07-11 14:30:00,20.91,20.96,20.9,20.95,79200.0,10.7899,10.8157,10.7848,10.8106,79200.0
2005-07-11 15:00:00,20.95,20.96,20.92,20.93,51500.0,10.8106,10.8157,10.7951,10.8002,51500.0
2005-07-11 15:30:00,20.93,21.06,20.93,21.06,86400.0,10.8002,10.8673,10.8002,10.8673,86400.0
2005-07-12 09:30:00,21.06,21.1,20.92,20.99,29000.0,10.8673,10.888,10.7951,10.8312,29000.0
2005-07-12 10:00:00,20.96,20.96,20.83,20.9,11200.0,10.8157,10.8157,10.7486,10.7848,11200.0
2005-07-12 10:30:00,20.9,20.95,20.84,20.92,9800.0,10.7848,10.8106,10.7538,10.7951,9800.0
2005-07-12 11:00:00,20.95,20.97,20.86,20.88,12900.0,10.8106,10.8209,10.7641,10.7744,12900.0
2005-07-12 11:30:00,20.87,20.9,20.86,20.86,11500.0,10.7693,10.7848,10.7641,10.7641,11500.0
2005-07-12 12:00:00,20.86,20.88,20.83,20.84,15100.0,10.7641,10.7744,10.7486,10.7538,15100.0
2005-07-12 12:30:00,20.85,20.92,20.85,20.92,10000.0,10.759,10.7951,10.759,10.7951,10000.0
2005-07-12 13:00:00,20.9,20.96,20.9,20.96,16600.0,10.7848,10.8157,10.7848,10.8157,16600.0
2005-07-12 13:30:00,20.96,20.98,20.95,20.98,21400.0,10.8157,10.826,10.8106,10.826,21400.0
2005-07-12 14:00:00,20.99,20.99,20.94,20.96,16100.0,10.8312,10.8312,10.8054,10.8157,16100.0
2005-07-12 14:30:00,20.95,20.99,20.95,20.99,35700.0,10.8106,10.8312,10.8106,10.8312,35700.0
2005-07-12 15:00:00,20.99,21.03,20.95,20.99,67700.0,10.8312,10.8518,10.8106,10.8312,67700.0
2005-07-12 15:30:00,21.0,21.0,20.92,20.92,57100.0,10.8364,10.8364,10.7951,10.7951,57100.0
2005-07-13 09:30:00,20.9,21.05,20.9,20.94,20300.0,10.7848,10.8622,10.7848,10.8054,20300.0
2005-07-13 10:00:00,20.95,20.95,20.81,20.85,12700.0,10.8106,10.8106,10.7383,10.759,12700.0
2005-07-13 10:30:00,20.85,20.85,20.72,20.75,16800.0,10.759,10.759,10.6919,10.7074,16800.0
2005-07-13 11:00:00,20.75,20.77,20.72,20.74,32200.0,10.7074,10.7177,10.6919,10.7022,32200.0
2005-07-13 11:30:00,20.73,20.76,20.73,20.76,27600.0,10.697,10.7125,10.697,10.7125,27600.0
2005-07-13 12:00:00,20.76,20.76,20.74,20.74,19400.0,10.7125,10.7125,10.7022,10.7022,19400.0
2005-07-13 12:30:00,20.74,20.81,20.73,20.77,57300.0,10.7022,10.7383,10.697,10.7177,57300.0
2005-07-13 13:00:00,20.76,20.77,20.71,20.71,6600.0,10.7125,10.7177,10.6867,10.6867,6600.0
2005-07-13 13:30:00,20.71,20.72,20.67,20.68,11900.0,10.6867,10.6919,10.6661,10.6712,11900.0
2005-07-13 14:00:00,20.68,20.7,20.66,20.69,28000.0,10.6712,10.6816,10.6609,10.6764,28000.0
2005-07-13 14:30:00,20.69,20.7,20.67,20.67,13900.0,10.6764,10.6816,10.6661,10.6661,13900.0
2005-07-13 15:00:00,20.67,20.69,20.66,20.67,28400.0,10.6661,10.6764,10.6609,10.6661,28400.0
2005-07-13 15:30:00,20.67,20.68,20.63,20.64,52700.0,10.6661,10.6712,10.6454,10.6506,52700.0
2005-07-14 09:30:00,20.75,20.85,20.7,20.7,28800.0,10.7074,10.759,10.6816,10.6816,28800.0
2005-07-14 10:00:00,20.7,20.77,20.69,20.74,26100.0,10.6816,10.7177,10.6764,10.7022,26100.0
2005-07-14 10:30:00,20.74,20.74,20.54,20.57,44700.0,10.7022,10.7022,10.599,10.6145,44700.0
2005-07-14 11:00:00,20.59,20.7,20.57,20.69,16600.0,10.6248,10.6816,10.6145,10.6764,16600.0
2005-07-14 11:30:00,20.67,20.7,20.63,20.67,20400.0,10.6661,10.6816,10.6454,10.6661,20400.0
2005-07-14 12:00:00,20.67,20.68,20.59,20.66,22500.0,10.6661,10.6712,10.6248,10.6609,22500.0
2005-07-14 12:30:00,20.66,20.67,20.61,20.62,10100.0,10.6609,10.6661,10.6351,10.6403,10100.0
2005-07-14 13:00:00,20.62,20.69,20.62,20.63,10800.0,10.6403,10.6764,10.6403,10.6454,10800.0
2005-07-14 13:30:00,20.65,20.66,20.59,20.6,16000.0,10.6558,10.6609,10.6248,10.6299,16000.0
2005-07-14 14:00:00,20.61,20.63,20.6,20.61,16600.0,10.6351,10.6454,10.6299,10.6351,16600.0
2005-07-14 14:30:00,20.61,20.65,20.6,20.62,17500.0,10.6351,10.6558,10.6299,10.6403,17500.0
2005-07-14 15:00:00,20.62,20.65,20.62,20.65,19900.0,10.6403,10.6558,10.6403,10.6558,19900.0
2005-07-14 15:30:00,20.65,20.7,20.59,20.6,49500.0,10.6558,10.6816,10.6248,10.6299,49500.0
2005-07-15 09:30:00,20.52,20.52,20.35,20.45,39500.0,10.5887,10.5887,10.5009,10.5525,39500.0
2005-07-15 10:00:00,20.46,20.47,20.3,20.37,18800.0,10.5577,10.5629,10.4751,10.5113,18800.0
2005-07-15 10:30:00,20.37,20.39,20.33,20.35,13900.0,10.5113,10.5216,10.4906,10.5009,13900.0
2005-07-15 11:00:00,20.35,20.42,20.33,20.41,16400.0,10.5009,10.5371,10.4906,10.5319,16400.0
2005-07-15 11:30:00,20.4,20.5,20.4,20.41,33800.0,10.5267,10.5783,10.5267,10.5319,33800.0
2005-07-15 12:00:00,20.42,20.45,20.4,20.45,13000.0,10.5371,10.5525,10.5267,10.5525,13000.0
2005-07-15 12:30:00,20.45,20.45,20.4,20.41,35800.0,10.5525,10.5525,10.5267,10.5319,35800.0
2005-07-15 13:00:00,20.41,20.44,20.4,20.41,19000.0,10.5319,10.5474,10.5267,10.5319,19000.0
2005-07-15 13:30:00,20.4,20.56,20.39,20.56,31200.0,10.5267,10.6093,10.5216,10.6093,31200.0
2005-07-15 14:00:00,20.56,20.59,20.48,20.56,41300.0,10.6093,10.6248,10.568,10.6093,41300.0
2005-07-15 14:30:00,20.56,20.6,20.47,20.6,33700.0,10.6093,10.6299,10.5629,10.6299,33700.0
2005-07-15 15:00:00,20.6,20.66,20.57,20.58,24100.0,10.6299,10.6609,10.6145,10.6196,24100.0
2005-07-15 15:30:00,20.59,20.67,20.55,20.56,72300.0,10.6248,10.6661,10.6041,10.6093,72300.0
2005-07-18 09:30:00,20.55,20.67,20.5,20.59,53800.0,10.6041,10.6661,10.5783,10.6248,53800.0
2005-07-18 10:00:00,20.5,20.58,20.44,20.51,58000.0,10.5783,10.6196,10.5474,10.5835,58000.0
2005-07-18 10:30:00,20.52,20.52,20.39,20.52,51600.0,10.5887,10.5887,10.5216,10.5887,51600.0
2005-07-18 11:00:00,20.46,20.52,20.42,20.49,26300.0,10.5577,10.5887,10.5371,10.5732,26300.0
2005-07-18 11:30:00,20.51,20.55,20.47,20.55,24600.0,10.5835,10.6041,10.5629,10.6041,24600.0
2005-07-18 12:00:00,20.54,20.59,20.5,20.55,37000.0,10.599,10.6248,10.5783,10.6041,37000.0
2005-07-18 12:30:00,20.55,20.61,20.53,20.61,24400.0,10.6041,10.6351,10.5938,10.6351,24400.0
2005-07-18 13:00:00,20.61,20.61,20.55,20.55,16300.0,10.6351,10.6351,10.6041,10.6041,16300.0
2005-07-18 13:30:00,20.56,20.65,20.56,20.62,44400.0,10.6093,10.6558,10.6093,10.6403,44400.0
2005-07-18 14:00:00,20.62,20.62,20.55,20.57,19300.0,10.6403,10.6403,10.6041,10.6145,19300.0
2005-07-18 14:30:00,20.57,20.57,20.52,20.53,20100.0,10.6145,10.6145,10.5887,10.5938,20100.0
2005-07-18 15:00:00,20.53,20.55,20.5,20.55,66100.0,10.5938,10.6041,10.5783,10.6041,66100.0
2005-07-18 15:30:00,20.55,20.57,20.49,20.49,70900.0,10.6041,10.6145,10.5732,10.5732,70900.0
2005-07-19 09:30:00,20.95,21.9,20.95,21.3,290200.0,10.8106,11.3008,10.8106,10.9912,290200.0
2005-07-19 10:00:00,21.3,21.49,21.2,21.48,182800.0,10.9912,11.0892,10.9396,11.084,182800.0
2005-07-19 10:30:00,21.47,21.49,21.37,21.49,79900.0,11.0789,11.0892,11.0273,11.0892,79900.0
2005-07-19 11:00:00,21.48,21.55,21.46,21.48,64600.0,11.084,11.1202,11.0737,11.084,64600.0
2005-07-19 11:30:00,21.49,21.68,21.47,21.54,69800.0,11.0892,11.1872,11.0789,11.115,69800.0
2005-07-19 12:00:00,21.54,21.57,21.45,21.57,23400.0,11.115,11.1305,11.0686,11.1305,23400.0
2005-07-19 12:30:00,21.57,21.6,21.53,21.6,31600.0,11.1305,11.146,11.1098,11.146,31600.0
2005-07-19 13:00:00,21.6,21.6,21.54,21.59,38500.0,11.146,11.146,11.115,11.1408,38500.0
2005-07-19 13:30:00,21.59,21.6,21.56,21.57,40100.0,11.1408,11.146,11.1253,11.1305,40100.0
2005-07-19 14:00:00,21.58,21.68,21.51,21.58,81800.0,11.1356,11.1872,11.0995,11.1356,81800.0
2005-07-19 14:30:00,21.57,21.62,21.49,21.6,76200.0,11.1305,11.1563,11.0892,11.146,76200.0
2005-07-19 15:00:00,21.61,21.61,21.47,21.51,83500.0,11.1511,11.1511,11.0789,11.0995,83500.0
2005-07-19 15:30:00,21.51,21.67,21.45,21.46,146100.0,11.0995,11.1821,11.0686,11.0737,146100.0
2005-07-20 09:30:00,21.55,21.9,21.45,21.86,61200.0,11.1202,11.3008,11.0686,11.2801,61200.0
2005-07-20 10:00:00,21.86,21.87,21.56,21.66,35300.0,11.2801,11.2853,11.1253,11.1769,35300.0
2005-07-20 10:30:00,21.66,21.77,21.59,21.59,45800.0,11.1769,11.2337,11.1408,11.1408,45800.0
2005-07-20 11:00:00,21.59,21.65,21.54,21.65,92000.0,11.1408,11.1718,11.115,11.1718,92000.0
2005-07-20 11:30:00,21.65,21.72,21.65,21.68,39500.0,11.1718,11.2079,11.1718,11.1872,39500.0
2005-07-20 12:00:00,21.66,21.67,21.61,21.61,23800.0,11.1769,11.1821,11.1511,11.1511,23800.0
2005-07-20 12:30:00,21.61,21.61,21.57,21.59,27200.0,11.1511,11.1511,11.1305,11.1408,27200.0
2005-07-20 13:00:00,21.59,21.64,21.54,21.63,53700.0,11.1408,11.1666,11.115,11.1614,53700.0
2005-07-20 13:30:00,21.63,21.7,21.63,21.67,48800.0,11.1614,11.1976,11.1614,11.1821,48800.0
2005-07-20 14:00:00,21.68,21.69,21.66,21.68,18700.0,11.1872,11.1924,11.1769,11.1872,18700.0
2005-07-20 14:30:00,21.67,21.68,21.6,21.61,65900.0,11.1821,11.1872,11.146,11.1511,65900.0
2005-07-20 15:00:00,21.61,21.66,21.6,21.66,69100.0,11.1511,11.1769,11.146,11.1769,69100.0
2005-07-20 15:30:00,21.66,21.69,21.65,21.67,58800.0,11.1769,11.1924,11.1718,11.1821,58800.0
2005-07-21 09:30:00,21.79,21.83,21.6,21.64,17200.0,11.244,11.2647,11.146,11.1666,17200.0
2005-07-21 10:00:00,21.69,21.76,21.58,21.66,23400.0,11.1924,11.2285,11.1356,11.1769,23400.0
2005-07-21 10:30:00,21.67,21.67,21.4,21.45,37800.0,11.1821,11.1821,11.0428,11.0686,37800.0
2005-07-21 11:00:00,21.43,21.43,21.38,21.4,40300.0,11.0582,11.0582,11.0324,11.0428,40300.0
2005-07-21 11:30:00,21.39,21.4,21.35,21.38,39100.0,11.0376,11.0428,11.017,11.0324,39100.0
2005-07-21 12:00:00,21.39,21.41,21.38,21.39,44200.0,11.0376,11.0479,11.0324,11.0376,44200.0
2005-07-21 12:30:00,21.38,21.45,21.38,21.45,58400.0,11.0324,11.0686,11.0324,11.0686,58400.0
2005-07-21 13:00:00,21.43,21.5,21.43,21.5,44400.0,11.0582,11.0944,11.0582,11.0944,44400.0
2005-07-21 13:30:00,21.5,21.5,21.46,21.48,43500.0,11.0944,11.0944,11.0737,11.084,43500.0
2005-07-21 14:00:00,21.48,21.5,21.43,21.44,32500.0,11.084,11.0944,11.0582,11.0634,32500.0
2005-07-21 14:30:00,21.42,21.5,21.4,21.48,31000.0,11.0531,11.0944,11.0428,11.084,31000.0
2005-07-21 15:00:00,21.48,21.5,21.38,21.4,141200.0,11.084,11.0944,11.0324,11.0428,141200.0
2005-07-21 15:30:00,21.39,21.4,21.29,21.3,47900.0,11.0376,11.0428,10.986,10.9912,47900.0
2005-07-22 09:30:00,21.39,21.6,21.39,21.54,14900.0,11.0376,11.146,11.0376,11.115,14900.0
2005-07-22 10:00:00,21.5,21.58,21.4,21.4,30800.0,11.0944,11.1356,11.0428,11.0428,30800.0
2005-07-22 10:30:00,21.37,21.41,21.24,21.3,25300.0,11.0273,11.0479,10.9602,10.9912,25300.0
2005-07-22 11:00:00,21.29,21.31,21.28,21.29,24600.0,10.986,10.9963,10.9808,10.986,24600.0
2005-07-22 11:30:00,21.29,21.29,21.25,21.25,9700.0,10.986,10.986,10.9654,10.9654,9700.0
2005-07-22 12:00:00,21.25,21.32,21.25,21.32,17200.0,10.9654,11.0015,10.9654,11.0015,17200.0
2005-07-22 12:30:00,21.32,21.32,21.23,21.23,15700.0,11.0015,11.0015,10.955,10.955,15700.0
2005-07-22 13:00:00,21.22,21.23,21.21,21.22,8600.0,10.9499,10.955,10.9447,10.9499,8600.0
2005-07-22 13:30:00,21.21,21.22,21.21,21.22,6100.0,10.9447,10.9499,10.9447,10.9499,6100.0
2005-07-22 14:00:00,21.21,21.22,21.2,21.2,14400.0,10.9447,10.9499,10.9396,10.9396,14400.0
2005-07-22 14:30:00,21.19,21.2,21.15,21.19,42900.0,10.9344,10.9396,10.9138,10.9344,42900.0
2005-07-22 15:00:00,21.19,21.33,21.18,21.33,52300.0,10.9344,11.0066,10.9292,11.0066,52300.0
2005-07-22 15:30:00,21.34,21.39,21.27,21.35,46600.0,11.0118,11.0376,10.9757,11.017,46600.0
2005-07-25 09:30:00,21.25,21.34,21.05,21.13,22000.0,10.9654,11.0118,10.8622,10.9034,22000.0
2005-07-25 10:00:00,21.13,21.14,20.91,21.13,42300.0,10.9034,10.9086,10.7899,10.9034,42300.0
2005-07-25 10:30:00,21.13,21.32,21.13,21.24,17800.0,10.9034,11.0015,10.9034,10.9602,17800.0
2005-07-25 11:00:00,21.24,21.24,21.13,21.16,10800.0,10.9602,10.9602,10.9034,10.9189,10800.0
2005-07-25 11:30:00,21.15,21.16,21.04,21.08,14700.0,10.9138,10.9189,10.857,10.8776,14700.0
2005-07-25 12:00:00,21.06,21.14,21.06,21.13,17400.0,10.8673,10.9086,10.8673,10.9034,17400.0
2005-07-25 12:30:00,21.13,21.16,21.11,21.16,14400.0,10.9034,10.9189,10.8931,10.9189,14400.0
2005-07-25 13:00:00,21.16,21.2,21.15,21.18,20200.0,10.9189,10.9396,10.9138,10.9292,20200.0
2005-07-25 13:30:00,21.17,21.18,21.15,21.17,15800.0,10.9241,10.9292,10.9138,10.9241,15800.0
2005-07-25 14:00:00,21.13,21.16,21.12,21.13,23100.0,10.9034,10.9189,10.8983,10.9034,23100.0
2005-07-25 14:30:00,21.13,21.15,21.05,21.11,37900.0,10.9034,10.9138,10.8622,10.8931,37900.0
2005-07-25 15:00:00,21.11,21.17,21.07,21.17,67300.0,10.8931,10.9241,10.8725,10.9241,67300.0
2005-07-25 15:30:00,21.17,21.17,21.15,21.15,62300.0,10.9241,10.9241,10.9138,10.9138,62300.0
2005-07-26 09:30:00,21.33,21.42,21.11,21.25,41600.0,11.0066,11.0531,10.8931,10.9654,41600.0
2005-07-26 10:00:00,21.24,21.25,21.11,21.11,20200.0,10.9602,10.9654,10.8931,10.8931,20200.0
2005-07-26 10:30:00,21.12,21.17,21.12,21.16,19600.0,10.8983,10.9241,10.8983,10.9189,19600.0
2005-07-26 11:00:00,21.17,21.18,21.11,21.11,15600.0,10.9241,10.9292,10.8931,10.8931,15600.0
2005-07-26 11:30:00,21.12,21.14,21.09,21.13,43000.0,10.8983,10.9086,10.8828,10.9034,43000.0
2005-07-26 12:00:00,21.14,21.14,21.09,21.1,17700.0,10.9086,10.9086,10.8828,10.888,17700.0
2005-07-26 12:30:00,21.1,21.14,21.1,21.12,16700.0,10.888,10.9086,10.888,10.8983,16700.0
2005-07-26 13:00:00,21.12,21.13,21.08,21.09,15000.0,10.8983,10.9034,10.8776,10.8828,15000.0
2005-07-26 13:30:00,21.09,21.22,21.09,21.22,91300.0,10.8828,10.9499,10.8828,10.9499,91300.0
2005-07-26 14:00:00,21.22,21.25,21.21,21.21,15000.0,10.9499,10.9654,10.9447,10.9447,15000.0
2005-07-26 14:30:00,21.21,21.27,21.2,21.23,36600.0,10.9447,10.9757,10.9396,10.955,36600.0
2005-07-26 15:00:00,21.23,21.25,21.2,21.25,63200.0,10.955,10.9654,10.9396,10.9654,63200.0
2005-07-26 15:30:00,21.24,21.31,21.24,21.26,113300.0,10.9602,10.9963,10.9602,10.9705,113300.0
2005-07-27 09:30:00,21.27,21.35,21.24,21.35,99100.0,10.9757,11.017,10.9602,11.017,99100.0
2005-07-27 10:00:00,21.35,21.48,21.35,21.45,33400.0,11.017,11.084,11.017,11.0686,33400.0
2005-07-27 10:30:00,21.45,21.46,21.41,21.44,34600.0,11.0686,11.0737,11.0479,11.0634,34600.0
2005-07-27 11:00:00,21.42,21.48,21.36,21.46,70600.0,11.0531,11.084,11.0221,11.0737,70600.0
2005-07-27 11:30:00,21.45,21.46,21.34,21.34,48100.0,11.0686,11.0737,11.0118,11.0118,48100.0
2005-07-27 12:00:00,21.34,21.36,21.32,21.33,24300.0,11.0118,11.0221,11.0015,11.0066,24300.0
2005-07-27 12:30:00,21.32,21.32,21.25,21.27,44700.0,11.0015,11.0015,10.9654,10.9757,44700.0
2005-07-27 13:00:00,21.3,21.31,21.27,21.3,70100.0,10.9912,10.9963,10.9757,10.9912,70100.0
2005-07-27 13:30:00,21.29,21.35,21.29,21.35,12300.0,10.986,11.017,10.986,11.017,12300.0
2005-07-27 14:00:00,21.35,21.49,21.34,21.41,16400.0,11.017,11.0892,11.0118,11.0479,16400.0
2005-07-27 14:30:00,21.41,21.45,21.41,21.45,7800.0,11.0479,11.0686,11.0479,11.0686,7800.0
2005-07-27 15:00:00,21.45,21.45,21.41,21.41,26900.0,11.0686,11.0686,11.0479,11.0479,26900.0
2005-07-27 15:30:00,21.41,21.42,21.36,21.37,30400.0,11.0479,11.0531,11.0221,11.0273,30400.0
2005-07-28 09:30:00,21.38,21.38,21.2,21.31,24300.0,11.0324,11.0324,10.9396,10.9963,24300.0
2005-07-28 10:00:00,21.29,21.3,21.12,21.17,24200.0,10.986,10.9912,10.8983,10.9241,24200.0
2005-07-28 10:30:00,21.16,21.21,21.15,21.18,79900.0,10.9189,10.9447,10.9138,10.9292,79900.0
2005-07-28 11:00:00,21.17,21.17,21.08,21.09,17000.0,10.9241,10.9241,10.8776,10.8828,17000.0
2005-07-28 11:30:00,21.09,21.19,21.09,21.17,30800.0,10.8828,10.9344,10.8828,10.9241,30800.0
2005-07-28 12:00:00,21.15,21.18,21.15,21.16,22300.0,10.9138,10.9292,10.9138,10.9189,22300.0
2005-07-28 12:30:00,21.17,21.17,21.14,21.17,9100.0,10.9241,10.9241,10.9086,10.9241,9100.0
2005-07-28 13:00:00,21.17,21.17,21.15,21.17,9900.0,10.9241,10.9241,10.9138,10.9241,9900.0
2005-07-28 13:30:00,21.17,21.19,21.14,21.14,29300.0,10.9241,10.9344,10.9086,10.9086,29300.0
2005-07-28 14:00:00,21.14,21.17,21.11,21.14,33800.0,10.9086,10.9241,10.8931,10.9086,33800.0
2005-07-28 14:30:00,21.13,21.15,21.1,21.15,11600.0,10.9034,10.9138,10.888,10.9138,11600.0
2005-07-28 15:00:00,21.14,21.19,21.13,21.18,21100.0,10.9086,10.9344,10.9034,10.9292,21100.0
2005-07-28 15:30:00,21.18,21.2,21.16,21.2,25200.0,10.9292,10.9396,10.9189,10.9396,25200.0
2005-07-29 09:30:00,21.2,21.28,21.16,21.25,51100.0,10.9396,10.9808,10.9189,10.9654,51100.0
2005-07-29 10:00:00,21.25,21.47,21.25,21.39,40400.0,10.9654,11.0789,10.9654,11.0376,40400.0
2005-07-29 10:30:00,21.38,21.38,21.33,21.34,33500.0,11.0324,11.0324,11.0066,11.0118,33500.0
2005-07-29 11:00:00,21.34,21.34,21.25,21.25,21400.0,11.0118,11.0118,10.9654,10.9654,21400.0
2005-07-29 11:30:00,21.25,21.27,21.21,21.23,43300.0,10.9654,10.9757,10.9447,10.955,43300.0
2005-07-29 12:00:00,21.23,21.33,21.23,21.25,25100.0,10.955,11.0066,10.955,10.9654,25100.0
2005-07-29 12:30:00,21.25,21.39,21.25,21.36,15000.0,10.9654,11.0376,10.9654,11.0221,15000.0
2005-07-29 13:00:00,21.38,21.39,21.29,21.29,15000.0,11.0324,11.0376,10.986,10.986,15000.0
2005-07-29 13:30:00,21.3,21.31,21.22,21.3,41000.0,10.9912,10.9963,10.9499,10.9912,41000.0
2005-07-29 14:00:00,21.29,21.35,21.26,21.31,10600.0,10.986,11.017,10.9705,10.9963,10600.0
2005-07-29 14:30:00,21.3,21.31,21.23,21.28,23900.0,10.9912,10.9963,10.955,10.9808,23900.0
2005-07-29 15:00:00,21.28,21.28,21.22,21.25,32300.0,10.9808,10.9808,10.9499,10.9654,32300.0
2005-07-29 15:30:00,21.25,21.3,21.19,21.21,86500.0,10.9654,10.9912,10.9344,10.9447,86500.0
2005-08-01 09:30:00,21.3,23.05,21.01,21.15,28400.0,10.9912,11.8942,10.8415,10.9138,28400.0
2005-08-01 10:00:00,21.15,21.21,21.05,21.15,104000.0,10.9138,10.9447,10.8622,10.9138,104000.0
2005-08-01 10:30:00,21.16,21.2,21.12,21.15,79600.0,10.9189,10.9396,10.8983,10.9138,79600.0
2005-08-01 11:00:00,21.14,21.15,21.08,21.08,38200.0,10.9086,10.9138,10.8776,10.8776,38200.0
2005-08-01 11:30:00,21.08,21.27,21.08,21.22,32100.0,10.8776,10.9757,10.8776,10.9499,32100.0
2005-08-01 12:00:00,21.22,21.23,21.2,21.22,39000.0,10.9499,10.955,10.9396,10.9499,39000.0
2005-08-01 12:30:00,21.22,21.28,21.22,21.27,22500.0,10.9499,10.9808,10.9499,10.9757,22500.0
2005-08-01 13:00:00,21.27,21.32,21.25,21.29,32700.0,10.9757,11.0015,10.9654,10.986,32700.0
2005-08-01 13:30:00,21.29,21.29,21.24,21.27,14700.0,10.986,10.986,10.9602,10.9757,14700.0
2005-08-01 14:00:00,21.26,21.31,21.26,21.28,15200.0,10.9705,10.9963,10.9705,10.9808,15200.0
2005-08-01 14:30:00,21.29,21.29,21.25,21.27,14400.0,10.986,10.986,10.9654,10.9757,14400.0
2005-08-01 15:00:00,21.28,21.34,21.27,21.3,16100.0,10.9808,11.0118,10.9757,10.9912,16100.0
2005-08-01 15:30:00,21.3,21.32,21.25,21.25,39100.0,10.9912,11.0015,10.9654,10.9654,39100.0
2005-08-02 09:30:00,21.34,21.48,21.25,21.25,19400.0,11.0118,11.084,10.9654,10.9654,19400.0
2005-08-02 10:00:00,21.26,21.5,21.26,21.49,40900.0,10.9705,11.0944,10.9705,11.0892,40900.0
2005-08-02 10:30:00,21.49,21.5,21.45,21.46,29300.0,11.0892,11.0944,11.0686,11.0737,29300.0
2005-08-02 11:00:00,21.45,21.46,21.4,21.43,30000.0,11.0686,11.0737,11.0428,11.0582,30000.0
2005-08-02 11:30:00,21.43,21.49,21.43,21.48,19700.0,11.0582,11.0892,11.0582,11.084,19700.0
2005-08-02 12:00:00,21.47,21.48,21.4,21.42,23500.0,11.0789,11.084,11.0428,11.0531,23500.0
2005-08-02 12:30:00,21.42,21.42,21.34,21.35,17500.0,11.0531,11.0531,11.0118,11.017,17500.0
2005-08-02 13:00:00,21.33,21.37,21.33,21.35,8000.0,11.0066,11.0273,11.0066,11.017,8000.0
2005-08-02 13:30:00,21.35,21.39,21.3,21.35,22200.0,11.017,11.0376,10.9912,11.017,22200.0
2005-08-02 14:00:00,21.34,21.4,21.33,21.38,22800.0,11.0118,11.0428,11.0066,11.0324,22800.0
2005-08-02 14:30:00,21.37,21.43,21.37,21.39,33300.0,11.0273,11.0582,11.0273,11.0376,33300.0
2005-08-02 15:00:00,21.4,21.4,21.33,21.35,28000.0,11.0428,11.0428,11.0066,11.017,28000.0
2005-08-02 15:30:00,21.36,21.38,21.34,21.36,29300.0,11.0221,11.0324,11.0118,11.0221,29300.0
2005-08-03 09:30:00,21.34,21.37,21.3,21.34,50000.0,11.0118,11.0273,10.9912,11.0118,50000.0
2005-08-03 10:00:00,21.32,21.35,21.24,21.34,47900.0,11.0015,11.017,10.9602,11.0118,47900.0
2005-08-03 10:30:00,21.32,21.44,21.24,21.42,65300.0,11.0015,11.0634,10.9602,11.0531,65300.0
2005-08-03 11:00:00,21.4,21.41,21.35,21.37,16200.0,11.0428,11.0479,11.017,11.0273,16200.0
2005-08-03 11:30:00,21.37,21.38,21.32,21.34,13700.0,11.0273,11.0324,11.0015,11.0118,13700.0
2005-08-03 12:00:00,21.34,21.38,21.32,21.37,16000.0,11.0118,11.0324,11.0015,11.0273,16000.0
2005-08-03 12:30:00,21.37,21.39,21.35,21.35,12700.0,11.0273,11.0376,11.017,11.017,12700.0
2005-08-03 13:00:00,21.36,21.4,21.35,21.39,13800.0,11.0221,11.0428,11.017,11.0376,13800.0
2005-08-03 13:30:00,21.38,21.4,21.36,21.36,11400.0,11.0324,11.0428,11.0221,11.0221,11400.0
2005-08-03 14:00:00,21.36,21.38,21.36,21.36,16500.0,11.0221,11.0324,11.0221,11.0221,16500.0
2005-08-03 14:30:00,21.36,21.4,21.33,21.34,24300.0,11.0221,11.0428,11.0066,11.0118,24300.0
2005-08-03 15:00:00,21.34,21.4,21.33,21.38,23500.0,11.0118,11.0428,11.0066,11.0324,23500.0
2005-08-03 15:30:00,21.38,21.43,21.36,21.37,36400.0,11.0324,11.0582,11.0221,11.0273,36400.0
2005-08-04 09:30:00,21.38,22.15,21.38,22.13,162600.0,11.0324,11.4298,11.0324,11.4195,162600.0
2005-08-04 10:00:00,22.13,22.2,21.9,21.91,161000.0,11.4195,11.4556,11.3008,11.3059,161000.0
2005-08-04 10:30:00,21.91,21.92,21.85,21.9,43200.0,11.3059,11.3111,11.275,11.3008,43200.0
2005-08-04 11:00:00,21.9,22.0,21.9,21.99,39700.0,11.3008,11.3524,11.3008,11.3472,39700.0
2005-08-04 11:30:00,21.99,22.01,21.95,22.0,86300.0,11.3472,11.3575,11.3266,11.3524,86300.0
2005-08-04 12:00:00,22.0,22.1,22.0,22.09,77100.0,11.3524,11.404,11.3524,11.3988,77100.0
2005-08-04 12:30:00,22.09,22.1,22.05,22.05,35400.0,11.3988,11.404,11.3782,11.3782,35400.0
2005-08-04 13:00:00,22.05,22.12,22.05,22.11,41800.0,11.3782,11.4143,11.3782,11.4091,41800.0
2005-08-04 13:30:00,22.11,22.16,22.11,22.15,50500.0,11.4091,11.4349,11.4091,11.4298,50500.0
2005-08-04 14:00:00,22.15,22.17,22.14,22.16,71300.0,11.4298,11.4401,11.4246,11.4349,71300.0
2005-08-04 14:30:00,22.16,22.17,22.05,22.1,90200.0,11.4349,11.4401,11.3782,11.404,90200.0
2005-08-04 15:00:00,22.09,22.14,22.09,22.14,29400.0,11.3988,11.4246,11.3988,11.4246,29400.0
2005-08-04 15:30:00,22.14,22.14,22.08,22.08,97000.0,11.4246,11.4246,11.3937,11.3937,97000.0
2005-08-05 09:30:00,22.02,22.16,22.0,22.01,47800.0,11.3627,11.4349,11.3524,11.3575,47800.0
2005-08-05 10:00:00,22.0,22.0,21.86,21.86,75500.0,11.3524,11.3524,11.2801,11.2801,75500.0
2005-08-05 10:30:00,21.86,21.94,21.86,21.93,20200.0,11.2801,11.3214,11.2801,11.3163,20200.0
2005-08-05 11:00:00,21.93,21.98,21.91,21.93,18500.0,11.3163,11.3421,11.3059,11.3163,18500.0
2005-08-05 11:30:00,21.93,21.94,21.85,21.86,25400.0,11.3163,11.3214,11.275,11.2801,25400.0
2005-08-05 12:00:00,21.86,21.92,21.86,21.92,25700.0,11.2801,11.3111,11.2801,11.3111,25700.0
2005-08-05 12:30:00,21.92,22.0,21.91,22.0,15600.0,11.3111,11.3524,11.3059,11.3524,15600.0
2005-08-05 13:00:00,21.99,22.05,21.99,22.01,11900.0,11.3472,11.3782,11.3472,11.3575,11900.0
2005-08-05 13:30:00,22.0,22.01,21.95,21.95,20600.0,11.3524,11.3575,11.3266,11.3266,20600.0
2005-08-05 14:00:00,21.95,21.95,21.87,21.89,23600.0,11.3266,11.3266,11.2853,11.2956,23600.0
2005-08-05 14:30:00,21.89,21.92,21.89,21.91,26500.0,11.2956,11.3111,11.2956,11.3059,26500.0
2005-08-05 15:00:00,21.9,21.91,21.89,21.9,38200.0,11.3008,11.3059,11.2956,11.3008,38200.0
2005-08-05 15:30:00,21.9,21.9,21.81,21.87,101000.0,11.3008,11.3008,11.2543,11.2853,101000.0
2005-08-08 09:30:00,22.0,22.12,21.91,22.08,35800.0,11.3524,11.4143,11.3059,11.3937,35800.0
2005-08-08 10:00:00,22.04,22.05,22.0,22.02,21900.0,11.373,11.3782,11.3524,11.3627,21900.0
2005-08-08 10:30:00,22.02,22.02,21.97,21.98,20800.0,11.3627,11.3627,11.3369,11.3421,20800.0
2005-08-08 11:00:00,21.97,22.04,21.96,21.98,41600.0,11.3369,11.373,11.3317,11.3421,41600.0
2005-08-08 11:30:00,21.99,21.99,21.92,21.96,18000.0,11.3472,11.3472,11.3111,11.3317,18000.0
2005-08-08 12:00:00,21.94,21.95,21.93,21.93,12000.0,11.3214,11.3266,11.3163,11.3163,12000.0
2005-08-08 12:30:00,21.94,21.94,21.9,21.9,11700.0,11.3214,11.3214,11.3008,11.3008,11700.0
2005-08-08 13:00:00,21.9,21.92,21.86,21.91,12600.0,11.3008,11.3111,11.2801,11.3059,12600.0
2005-08-08 13:30:00,21.9,21.92,21.88,21.9,10600.0,11.3008,11.3111,11.2905,11.3008,10600.0
2005-08-08 14:00:00,21.9,21.95,21.9,21.94,14300.0,11.3008,11.3266,11.3008,11.3214,14300.0
2005-08-08 14:30:00,21.95,21.99,21.93,21.97,16000.0,11.3266,11.3472,11.3163,11.3369,16000.0
2005-08-08 15:00:00,21.97,21.98,21.94,21.96,22800.0,11.3369,11.3421,11.3214,11.3317,22800.0
2005-08-08 15:30:00,21.97,22.03,21.96,21.98,54900.0,11.3369,11.3679,11.3317,11.3421,54900.0
2005-08-09 09:30:00,22.1,22.13,22.0,22.13,27200.0,11.404,11.4195,11.3524,11.4195,27200.0
2005-08-09 10:00:00,22.13,22.19,22.08,22.09,24600.0,11.4195,11.4504,11.3937,11.3988,24600.0
2005-08-09 10:30:00,22.09,22.17,22.07,22.15,36500.0,11.3988,11.4401,11.3885,11.4298,36500.0
2005-08-09 11:00:00,22.15,22.17,22.1,22.16,25800.0,11.4298,11.4401,11.404,11.4349,25800.0
2005-08-09 11:30:00,22.17,22.17,22.15,22.15,18200.0,11.4401,11.4401,11.4298,11.4298,18200.0
2005-08-09 12:00:00,22.16,22.17,22.13,22.17,30900.0,11.4349,11.4401,11.4195,11.4401,30900.0
2005-08-09 12:30:00,22.16,22.16,22.1,22.11,21800.0,11.4349,11.4349,11.404,11.4091,21800.0
2005-08-09 13:00:00,22.08,22.11,22.08,22.09,22000.0,11.3937,11.4091,11.3937,11.3988,22000.0
2005-08-09 13:30:00,22.1,22.13,22.1,22.13,32100.0,11.404,11.4195,11.404,11.4195,32100.0
2005-08-09 14:00:00,22.13,22.19,22.13,22.18,47200.0,11.4195,11.4504,11.4195,11.4453,47200.0
2005-08-09 14:30:00,22.18,22.19,22.15,22.17,55700.0,11.4453,11.4504,11.4298,11.4401,55700.0
2005-08-09 15:00:00,22.16,22.17,22.15,22.17,53100.0,11.4349,11.4401,11.4298,11.4401,53100.0
2005-08-09 15:30:00,22.17,22.23,22.16,22.22,93100.0,11.4401,11.4711,11.4349,11.4659,93100.0
2005-08-10 09:30:00,22.35,22.43,22.34,22.4,24100.0,11.533,11.5743,11.5278,11.5588,24100.0
2005-08-10 10:00:00,22.4,22.43,22.36,22.4,27600.0,11.5588,11.5743,11.5381,11.5588,27600.0
2005-08-10 10:30:00,22.4,22.43,22.35,22.37,18300.0,11.5588,11.5743,11.533,11.5433,18300.0
2005-08-10 11:00:00,22.38,22.39,22.33,22.35,13100.0,11.5485,11.5536,11.5227,11.533,13100.0
2005-08-10 11:30:00,22.34,22.37,22.27,22.27,12100.0,11.5278,11.5433,11.4917,11.4917,12100.0
2005-08-10 12:00:00,22.27,22.28,22.2,22.21,13000.0,11.4917,11.4969,11.4556,11.4607,13000.0
2005-08-10 12:30:00,22.2,22.24,22.15,22.21,28900.0,11.4556,11.4762,11.4298,11.4607,28900.0
2005-08-10 13:00:00,22.18,22.26,22.18,22.26,27200.0,11.4453,11.4865,11.4453,11.4865,27200.0
2005-08-10 13:30:00,22.25,22.25,22.2,22.25,24400.0,11.4814,11.4814,11.4556,11.4814,24400.0
2005-08-10 14:00:00,22.24,22.25,22.17,22.18,39200.0,11.4762,11.4814,11.4401,11.4453,39200.0
2005-08-10 14:30:00,22.19,22.22,22.15,22.15,21100.0,11.4504,11.4659,11.4298,11.4298,21100.0
2005-08-10 15:00:00,22.15,22.15,22.06,22.11,36500.0,11.4298,11.4298,11.3833,11.4091,36500.0
2005-08-10 15:30:00,22.09,22.25,22.05,22.25,92900.0,11.3988,11.4814,11.3782,11.4814,92900.0
2005-08-11 09:30:00,22.26,22.26,22.09,22.18,12900.0,11.4865,11.4865,11.3988,11.4453,12900.0
2005-08-11 10:00:00,22.16,22.37,22.16,22.37,79900.0,11.4349,11.5433,11.4349,11.5433,79900.0
2005-08-11 10:30:00,22.39,22.39,22.26,22.26,13400.0,11.5536,11.5536,11.4865,11.4865,13400.0
2005-08-11 11:00:00,22.26,22.27,22.16,22.18,42600.0,11.4865,11.4917,11.4349,11.4453,42600.0
2005-08-11 11:30:00,22.18,22.21,22.1,22.2,28200.0,11.4453,11.4607,11.404,11.4556,28200.0
2005-08-11 12:00:00,22.18,22.25,22.11,22.24,40500.0,11.4453,11.4814,11.4091,11.4762,40500.0
2005-08-11 12:30:00,22.23,22.26,22.22,22.26,23400.0,11.4711,11.4865,11.4659,11.4865,23400.0
2005-08-11 13:00:00,22.26,22.28,22.25,22.27,15000.0,11.4865,11.4969,11.4814,11.4917,15000.0
2005-08-11 13:30:00,22.26,22.28,22.22,22.27,30800.0,11.4865,11.4969,11.4659,11.4917,30800.0
2005-08-11 14:00:00,22.27,22.27,22.19,22.23,68800.0,11.4917,11.4917,11.4504,11.4711,68800.0
2005-08-11 14:30:00,22.24,22.27,22.23,22.25,33800.0,11.4762,11.4917,11.4711,11.4814,33800.0
2005-08-11 15:00:00,22.25,22.26,22.21,22.26,63100.0,11.4814,11.4865,11.4607,11.4865,63100.0
2005-08-11 15:30:00,22.26,22.26,22.21,22.26,52800.0,11.4865,11.4865,11.4607,11.4865,52800.0
2005-08-12 09:30:00,22.13,22.14,21.82,21.99,83500.0,11.4195,11.4246,11.2595,11.3472,83500.0
2005-08-12 10:00:00,22.0,22.0,21.57,21.61,92600.0,11.3524,11.3524,11.1305,11.1511,92600.0
2005-08-12 10:30:00,21.6,21.62,21.57,21.6,59900.0,11.146,11.1563,11.1305,11.146,59900.0
2005-08-12 11:00:00,21.59,21.62,21.59,21.62,20700.0,11.1408,11.1563,11.1408,11.1563,20700.0
2005-08-12 11:30:00,21.62,21.66,21.44,21.44,60100.0,11.1563,11.1769,11.0634,11.0634,60100.0
2005-08-12 12:00:00,21.44,21.47,21.44,21.45,47600.0,11.0634,11.0789,11.0634,11.0686,47600.0
2005-08-12 12:30:00,21.45,21.48,21.42,21.48,32700.0,11.0686,11.084,11.0531,11.084,32700.0
2005-08-12 13:00:00,21.48,21.51,21.46,21.49,34400.0,11.084,11.0995,11.0737,11.0892,34400.0
2005-08-12 13:30:00,21.49,21.52,21.47,21.47,32500.0,11.0892,11.1047,11.0789,11.0789,32500.0
2005-08-12 14:00:00,21.47,21.63,21.47,21.63,61600.0,11.0789,11.1614,11.0789,11.1614,61600.0
2005-08-12 14:30:00,21.63,21.65,21.6,21.64,40000.0,11.1614,11.1718,11.146,11.1666,40000.0
2005-08-12 15:00:00,21.64,21.79,21.63,21.79,64500.0,11.1666,11.244,11.1614,11.244,64500.0
2005-08-12 15:30:00,21.79,21.8,21.67,21.73,108400.0,11.244,11.2492,11.1821,11.213,108400.0
2005-08-15 09:30:00,21.65,21.66,21.32,21.42,46900.0,11.1718,11.1769,11.0015,11.0531,46900.0
2005-08-15 10:00:00,21.39,21.4,21.17,21.18,34300.0,11.0376,11.0428,10.9241,10.9292,34300.0
2005-08-15 10:30:00,21.18,21.24,21.17,21.22,18900.0,10.9292,10.9602,10.9241,10.9499,18900.0
2005-08-15 11:00:00,21.21,21.23,21.2,21.22,31500.0,10.9447,10.955,10.9396,10.9499,31500.0
2005-08-15 11:30:00,21.21,21.23,21.2,21.23,23900.0,10.9447,10.955,10.9396,10.955,23900.0
2005-08-15 12:00:00,21.23,21.33,21.22,21.33,25300.0,10.955,11.0066,10.9499,11.0066,25300.0
2005-08-15 12:30:00,21.33,21.4,21.33,21.34,22800.0,11.0066,11.0428,11.0066,11.0118,22800.0
2005-08-15 13:00:00,21.33,21.47,21.33,21.47,30000.0,11.0066,11.0789,11.0066,11.0789,30000.0
2005-08-15 13:30:00,21.47,21.48,21.42,21.43,47400.0,11.0789,11.084,11.0531,11.0582,47400.0
2005-08-15 14:00:00,21.43,21.5,21.43,21.48,33800.0,11.0582,11.0944,11.0582,11.084,33800.0
2005-08-15 14:30:00,21.47,21.47,21.42,21.43,21000.0,11.0789,11.0789,11.0531,11.0582,21000.0
2005-08-15 15:00:00,21.42,21.43,21.36,21.36,49400.0,11.0531,11.0582,11.0221,11.0221,49400.0
2005-08-15 15:30:00,21.36,21.42,21.34,21.38,90000.0,11.0221,11.0531,11.0118,11.0324,90000.0
2005-08-16 09:30:00,21.4,21.4,21.0,21.24,20200.0,11.0428,11.0428,10.8364,10.9602,20200.0
2005-08-16 10:00:00,21.24,21.24,21.18,21.18,17800.0,10.9602,10.9602,10.9292,10.9292,17800.0
2005-08-16 10:30:00,21.18,21.2,21.1,21.1,32100.0,10.9292,10.9396,10.888,10.888,32100.0
2005-08-16 11:00:00,21.1,21.1,20.98,20.99,65600.0,10.888,10.888,10.826,10.8312,65600.0
2005-08-16 11:30:00,20.99,21.0,20.94,20.94,26400.0,10.8312,10.8364,10.8054,10.8054,26400.0
2005-08-16 12:00:00,20.94,20.96,20.89,20.95,30200.0,10.8054,10.8157,10.7796,10.8106,30200.0
2005-08-16 12:30:00,20.96,20.98,20.95,20.98,17000.0,10.8157,10.826,10.8106,10.826,17000.0
2005-08-16 13:00:00,20.98,20.99,20.97,20.99,16200.0,10.826,10.8312,10.8209,10.8312,16200.0
2005-08-16 13:30:00,20.99,21.02,20.98,21.01,27800.0,10.8312,10.8467,10.826,10.8415,27800.0
2005-08-16 14:00:00,21.01,21.02,20.99,21.0,21400.0,10.8415,10.8467,10.8312,10.8364,21400.0
2005-08-16 14:30:00,21.0,21.0,20.99,20.99,24700.0,10.8364,10.8364,10.8312,10.8312,24700.0
2005-08-16 15:00:00,21.0,21.0,20.97,20.98,39000.0,10.8364,10.8364,10.8209,10.826,39000.0
2005-08-16 15:30:00,20.98,21.0,20.97,21.0,43800.0,10.826,10.8364,10.8209,10.8364,43800.0
2005-08-17 09:30:00,21.08,21.12,20.87,20.93,26600.0,10.8776,10.8983,10.7693,10.8002,26600.0
2005-08-17 10:00:00,20.92,21.0,20.91,20.98,14300.0,10.7951,10.8364,10.7899,10.826,14300.0
2005-08-17 10:30:00,20.99,21.02,20.96,20.99,41800.0,10.8312,10.8467,10.8157,10.8312,41800.0
2005-08-17 11:00:00,20.99,21.08,20.98,21.0,36600.0,10.8312,10.8776,10.826,10.8364,36600.0
2005-08-17 11:30:00,21.0,21.01,20.98,20.98,10500.0,10.8364,10.8415,10.826,10.826,10500.0
2005-08-17 12:00:00,20.99,21.06,20.97,21.05,15200.0,10.8312,10.8673,10.8209,10.8622,15200.0
2005-08-17 12:30:00,21.04,21.09,21.03,21.03,15000.0,10.857,10.8828,10.8518,10.8518,15000.0
2005-08-17 13:00:00,21.03,21.06,20.99,21.01,19200.0,10.8518,10.8673,10.8312,10.8415,19200.0
2005-08-17 13:30:00,21.0,21.01,20.98,21.0,14600.0,10.8364,10.8415,10.826,10.8364,14600.0
2005-08-17 14:00:00,21.0,21.01,20.96,20.99,15600.0,10.8364,10.8415,10.8157,10.8312,15600.0
2005-08-17 14:30:00,20.99,21.0,20.92,20.94,23500.0,10.8312,10.8364,10.7951,10.8054,23500.0
2005-08-17 15:00:00,20.93,21.01,20.93,20.97,26600.0,10.8002,10.8415,10.8002,10.8209,26600.0
2005-08-17 15:30:00,20.97,21.02,20.94,20.94,41800.0,10.8209,10.8467,10.8054,10.8054,41800.0
2005-08-18 09:30:00,20.85,20.91,20.55,20.82,28700.0,10.759,10.7899,10.6041,10.7435,28700.0
2005-08-18 10:00:00,20.79,20.84,20.75,20.81,15700.0,10.728,10.7538,10.7074,10.7383,15700.0
2005-08-18 10:30:00,20.81,20.81,20.75,20.76,12400.0,10.7383,10.7383,10.7074,10.7125,12400.0
2005-08-18 11:00:00,20.75,20.75,20.69,20.73,21900.0,10.7074,10.7074,10.6764,10.697,21900.0
2005-08-18 11:30:00,20.73,20.73,20.67,20.67,12800.0,10.697,10.697,10.6661,10.6661,12800.0
2005-08-18 12:00:00,20.67,20.73,20.67,20.71,10500.0,10.6661,10.697,10.6661,10.6867,10500.0
2005-08-18 12:30:00,20.71,20.73,20.69,20.72,9300.0,10.6867,10.697,10.6764,10.6919,9300.0
2005-08-18 13:00:00,20.71,20.79,20.71,20.75,17300.0,10.6867,10.728,10.6867,10.7074,17300.0
2005-08-18 13:30:00,20.76,20.81,20.75,20.76,16700.0,10.7125,10.7383,10.7074,10.7125,16700.0
2005-08-18 14:00:00,20.75,20.76,20.61,20.61,22800.0,10.7074,10.7125,10.6351,10.6351,22800.0
2005-08-18 14:30:00,20.61,20.68,20.61,20.66,29200.0,10.6351,10.6712,10.6351,10.6609,29200.0
2005-08-18 15:00:00,20.66,20.69,20.62,20.62,44700.0,10.6609,10.6764,10.6403,10.6403,44700.0
2005-08-18 15:30:00,20.61,20.66,20.61,20.64,166300.0,10.6351,10.6609,10.6351,10.6506,166300.0
2005-08-19 09:30:00,20.65,20.71,20.45,20.6,53300.0,10.6558,10.6867,10.5525,10.6299,53300.0
2005-08-19 10:00:00,20.59,20.71,20.55,20.67,97400.0,10.6248,10.6867,10.6041,10.6661,97400.0
2005-08-19 10:30:00,20.69,20.69,20.6,20.65,67800.0,10.6764,10.6764,10.6299,10.6558,67800.0
2005-08-19 11:00:00,20.64,20.66,20.61,20.62,52800.0,10.6506,10.6609,10.6351,10.6403,52800.0
2005-08-19 11:30:00,20.61,20.68,20.6,20.65,19900.0,10.6351,10.6712,10.6299,10.6558,19900.0
2005-08-19 12:00:00,20.65,20.84,20.64,20.84,31800.0,10.6558,10.7538,10.6506,10.7538,31800.0
2005-08-19 12:30:00,20.84,20.84,20.76,20.76,20200.0,10.7538,10.7538,10.7125,10.7125,20200.0
2005-08-19 13:00:00,20.77,20.78,20.72,20.76,17500.0,10.7177,10.7228,10.6919,10.7125,17500.0
2005-08-19 13:30:00,20.75,20.78,20.75,20.77,16700.0,10.7074,10.7228,10.7074,10.7177,16700.0
2005-08-19 14:00:00,20.77,20.77,20.76,20.76,20700.0,10.7177,10.7177,10.7125,10.7125,20700.0
2005-08-19 14:30:00,20.76,20.77,20.75,20.75,20600.0,10.7125,10.7177,10.7074,10.7074,20600.0
2005-08-19 15:00:00,20.76,20.82,20.73,20.78,85900.0,10.7125,10.7435,10.697,10.7228,85900.0
2005-08-19 15:30:00,20.77,20.85,20.77,20.79,102400.0,10.7177,10.759,10.7177,10.728,102400.0
2005-08-22 09:30:00,20.82,20.94,20.77,20.78,25900.0,10.7435,10.8054,10.7177,10.7228,25900.0
2005-08-22 10:00:00,20.78,20.86,20.76,20.84,17400.0,10.7228,10.7641,10.7125,10.7538,17400.0
2005-08-22 10:30:00,20.84,20.89,20.82,20.83,15200.0,10.7538,10.7796,10.7435,10.7486,15200.0
2005-08-22 11:00:00,20.83,20.85,20.79,20.82,11400.0,10.7486,10.759,10.728,10.7435,11400.0
2005-08-22 11:30:00,20.82,20.82,20.74,20.75,10000.0,10.7435,10.7435,10.7022,10.7074,10000.0
2005-08-22 12:00:00,20.75,20.76,20.71,20.72,10800.0,10.7074,10.7125,10.6867,10.6919,10800.0
2005-08-22 12:30:00,20.7,20.72,20.66,20.71,10900.0,10.6816,10.6919,10.6609,10.6867,10900.0
2005-08-22 13:00:00,20.71,20.71,20.65,20.69,12300.0,10.6867,10.6867,10.6558,10.6764,12300.0
2005-08-22 13:30:00,20.68,20.7,20.66,20.66,21900.0,10.6712,10.6816,10.6609,10.6609,21900.0
2005-08-22 14:00:00,20.65,20.68,20.64,20.67,21800.0,10.6558,10.6712,10.6506,10.6661,21800.0
2005-08-22 14:30:00,20.67,20.77,20.66,20.69,30100.0,10.6661,10.7177,10.6609,10.6764,30100.0
2005-08-22 15:00:00,20.7,20.71,20.67,20.69,17300.0,10.6816,10.6867,10.6661,10.6764,17300.0
2005-08-22 15:30:00,20.69,20.75,20.69,20.74,32600.0,10.6764,10.7074,10.6764,10.7022,32600.0
2005-08-23 09:30:00,20.77,20.94,20.6,20.66,21400.0,10.7177,10.8054,10.6299,10.6609,21400.0
2005-08-23 10:00:00,20.66,20.66,20.6,20.61,7500.0,10.6609,10.6609,10.6299,10.6351,7500.0
2005-08-23 10:30:00,20.61,20.69,20.6,20.6,10800.0,10.6351,10.6764,10.6299,10.6299,10800.0
2005-08-23 11:00:00,20.6,20.64,20.56,20.6,9600.0,10.6299,10.6506,10.6093,10.6299,9600.0
2005-08-23 11:30:00,20.6,20.63,20.57,20.58,14100.0,10.6299,10.6454,10.6145,10.6196,14100.0
2005-08-23 12:00:00,20.58,20.58,20.51,20.52,19600.0,10.6196,10.6196,10.5835,10.5887,19600.0
2005-08-23 12:30:00,20.52,20.53,20.47,20.49,17100.0,10.5887,10.5938,10.5629,10.5732,17100.0
2005-08-23 13:00:00,20.49,20.56,20.47,20.54,37300.0,10.5732,10.6093,10.5629,10.599,37300.0
2005-08-23 13:30:00,20.53,20.58,20.52,20.56,24500.0,10.5938,10.6196,10.5887,10.6093,24500.0
2005-08-23 14:00:00,20.56,20.58,20.52,20.58,9400.0,10.6093,10.6196,10.5887,10.6196,9400.0
2005-08-23 14:30:00,20.58,20.63,20.57,20.62,14400.0,10.6196,10.6454,10.6145,10.6403,14400.0
2005-08-23 15:00:00,20.63,20.64,20.55,20.59,44600.0,10.6454,10.6506,10.6041,10.6248,44600.0
2005-08-23 15:30:00,20.59,20.59,20.53,20.55,44800.0,10.6248,10.6248,10.5938,10.6041,44800.0
2005-08-24 09:30:00,20.65,20.74,20.65,20.69,70700.0,10.6558,10.7022,10.6558,10.6764,70700.0
2005-08-24 10:00:00,20.73,20.82,20.73,20.8,28700.0,10.697,10.7435,10.697,10.7332,28700.0
2005-08-24 10:30:00,20.8,20.85,20.76,20.8,32300.0,10.7332,10.759,10.7125,10.7332,32300.0
2005-08-24 11:00:00,20.81,20.81,20.66,20.67,21900.0,10.7383,10.7383,10.6609,10.6661,21900.0
2005-08-24 11:30:00,20.67,20.73,20.61,20.71,40500.0,10.6661,10.697,10.6351,10.6867,40500.0
2005-08-24 12:00:00,20.72,20.72,20.65,20.7,20600.0,10.6919,10.6919,10.6558,10.6816,20600.0
2005-08-24 12:30:00,20.7,20.71,20.66,20.68,8300.0,10.6816,10.6867,10.6609,10.6712,8300.0
2005-08-24 13:00:00,20.7,20.7,20.66,20.68,11300.0,10.6816,10.6816,10.6609,10.6712,11300.0
2005-08-24 13:30:00,20.68,20.7,20.62,20.64,21100.0,10.6712,10.6816,10.6403,10.6506,21100.0
2005-08-24 14:00:00,20.64,20.67,20.64,20.66,38200.0,10.6506,10.6661,10.6506,10.6609,38200.0
2005-08-24 14:30:00,20.66,20.7,20.65,20.65,28900.0,10.6609,10.6816,10.6558,10.6558,28900.0
2005-08-24 15:00:00,20.66,20.66,20.58,20.61,102400.0,10.6609,10.6609,10.6196,10.6351,102400.0
2005-08-24 15:30:00,20.6,20.67,20.59,20.67,85300.0,10.6299,10.6661,10.6248,10.6661,85300.0
2005-08-25 09:30:00,20.67,20.72,20.6,20.6,20000.0,10.6661,10.6919,10.6299,10.6299,20000.0
2005-08-25 10:00:00,20.61,20.65,20.56,20.61,34000.0,10.6351,10.6558,10.6093,10.6351,34000.0
2005-08-25 10:30:00,20.61,20.66,20.57,20.63,69900.0,10.6351,10.6609,10.6145,10.6454,69900.0
2005-08-25 11:00:00,20.63,20.68,20.62,20.66,48400.0,10.6454,10.6712,10.6403,10.6609,48400.0
2005-08-25 11:30:00,20.65,20.65,20.62,20.62,7100.0,10.6558,10.6558,10.6403,10.6403,7100.0
2005-08-25 12:00:00,20.62,20.63,20.53,20.53,15300.0,10.6403,10.6454,10.5938,10.5938,15300.0
2005-08-25 12:30:00,20.52,20.59,20.47,20.57,29400.0,10.5887,10.6248,10.5629,10.6145,29400.0
2005-08-25 13:00:00,20.57,20.58,20.56,20.57,9600.0,10.6145,10.6196,10.6093,10.6145,9600.0
2005-08-25 13:30:00,20.57,20.62,20.54,20.6,24200.0,10.6145,10.6403,10.599,10.6299,24200.0
2005-08-25 14:00:00,20.59,20.59,20.54,20.57,11600.0,10.6248,10.6248,10.599,10.6145,11600.0
2005-08-25 14:30:00,20.56,20.56,20.51,20.52,16100.0,10.6093,10.6093,10.5835,10.5887,16100.0
2005-08-25 15:00:00,20.52,20.54,20.51,20.52,26500.0,10.5887,10.599,10.5835,10.5887,26500.0
2005-08-25 15:30:00,20.51,20.57,20.5,20.52,63700.0,10.5835,10.6145,10.5783,10.5887,63700.0
2005-08-26 09:30:00,20.53,20.7,20.51,20.52,18500.0,10.5938,10.6816,10.5835,10.5887,18500.0
2005-08-26 10:00:00,20.52,20.56,20.44,20.55,41400.0,10.5887,10.6093,10.5474,10.6041,41400.0
2005-08-26 10:30:00,20.55,20.57,20.51,20.52,10900.0,10.6041,10.6145,10.5835,10.5887,10900.0
2005-08-26 11:00:00,20.53,20.62,20.51,20.55,11600.0,10.5938,10.6403,10.5835,10.6041,11600.0
2005-08-26 11:30:00,20.55,20.56,20.51,20.56,16300.0,10.6041,10.6093,10.5835,10.6093,16300.0
2005-08-26 12:00:00,20.56,20.57,20.55,20.57,9200.0,10.6093,10.6145,10.6041,10.6145,9200.0
2005-08-26 12:30:00,20.57,20.57,20.53,20.53,3100.0,10.6145,10.6145,10.5938,10.5938,3100.0
2005-08-26 13:00:00,20.54,20.58,20.53,20.55,7400.0,10.599,10.6196,10.5938,10.6041,7400.0
2005-08-26 13:30:00,20.54,20.56,20.52,20.55,6400.0,10.599,10.6093,10.5887,10.6041,6400.0
2005-08-26 14:00:00,20.55,20.62,20.52,20.62,11600.0,10.6041,10.6403,10.5887,10.6403,11600.0
2005-08-26 14:30:00,20.59,20.59,20.53,20.55,5100.0,10.6248,10.6248,10.5938,10.6041,5100.0
2005-08-26 15:00:00,20.54,20.56,20.51,20.55,23100.0,10.599,10.6093,10.5835,10.6041,23100.0
2005-08-26 15:30:00,20.56,20.62,20.5,20.51,32300.0,10.6093,10.6403,10.5783,10.5835,32300.0
2005-08-29 09:30:00,20.51,20.68,20.41,20.47,36000.0,10.5835,10.6712,10.5319,10.5629,36000.0
2005-08-29 10:00:00,20.46,20.52,20.36,20.47,18900.0,10.5577,10.5887,10.5061,10.5629,18900.0
2005-08-29 10:30:00,20.46,20.47,20.41,20.45,8900.0,10.5577,10.5629,10.5319,10.5525,8900.0
2005-08-29 11:00:00,20.45,20.5,20.44,20.5,8400.0,10.5525,10.5783,10.5474,10.5783,8400.0
2005-08-29 11:30:00,20.5,20.54,20.48,20.5,10800.0,10.5783,10.599,10.568,10.5783,10800.0
2005-08-29 12:00:00,20.51,20.51,20.47,20.5,8200.0,10.5835,10.5835,10.5629,10.5783,8200.0
2005-08-29 12:30:00,20.49,20.5,20.46,20.5,7400.0,10.5732,10.5783,10.5577,10.5783,7400.0
2005-08-29 13:00:00,20.5,20.71,20.5,20.7,13400.0,10.5783,10.6867,10.5783,10.6816,13400.0
2005-08-29 13:30:00,20.7,20.76,20.67,20.72,20900.0,10.6816,10.7125,10.6661,10.6919,20900.0
2005-08-29 14:00:00,20.74,20.74,20.7,20.7,9000.0,10.7022,10.7022,10.6816,10.6816,9000.0
2005-08-29 14:30:00,20.71,20.74,20.67,20.67,7300.0,10.6867,10.7022,10.6661,10.6661,7300.0
2005-08-29 15:00:00,20.66,20.68,20.65,20.68,13800.0,10.6609,10.6712,10.6558,10.6712,13800.0
2005-08-29 15:30:00,20.68,20.69,20.65,20.69,27900.0,10.6712,10.6764,10.6558,10.6764,27900.0
2005-08-30 09:30:00,20.72,20.75,20.55,20.64,16200.0,10.6919,10.7074,10.6041,10.6506,16200.0
2005-08-30 10:00:00,20.64,20.68,20.54,20.54,19300.0,10.6506,10.6712,10.599,10.599,19300.0
2005-08-30 10:30:00,20.55,20.6,20.51,20.56,9300.0,10.6041,10.6299,10.5835,10.6093,9300.0
2005-08-30 11:00:00,20.56,20.56,20.42,20.48,11600.0,10.6093,10.6093,10.5371,10.568,11600.0
2005-08-30 11:30:00,20.49,20.52,20.47,20.52,10900.0,10.5732,10.5887,10.5629,10.5887,10900.0
2005-08-30 12:00:00,20.52,20.6,20.52,20.58,17700.0,10.5887,10.6299,10.5887,10.6196,17700.0
2005-08-30 12:30:00,20.59,20.61,20.54,20.55,11600.0,10.6248,10.6351,10.599,10.6041,11600.0
2005-08-30 13:00:00,20.55,20.55,20.5,20.51,5500.0,10.6041,10.6041,10.5783,10.5835,5500.0
2005-08-30 13:30:00,20.51,20.53,20.51,20.53,7800.0,10.5835,10.5938,10.5835,10.5938,7800.0
2005-08-30 14:00:00,20.52,20.53,20.45,20.46,9500.0,10.5887,10.5938,10.5525,10.5577,9500.0
2005-08-30 14:30:00,20.46,20.47,20.4,20.43,10800.0,10.5577,10.5629,10.5267,10.5422,10800.0
2005-08-30 15:00:00,20.42,20.44,20.42,20.42,10500.0,10.5371,10.5474,10.5371,10.5371,10500.0
2005-08-30 15:30:00,20.42,20.58,20.42,20.48,27500.0,10.5371,10.6196,10.5371,10.568,27500.0
2005-08-31 09:30:00,20.45,20.78,20.38,20.38,15200.0,10.5525,10.7228,10.5164,10.5164,15200.0
2005-08-31 10:00:00,20.37,20.51,20.3,20.42,24400.0,10.5113,10.5835,10.4751,10.5371,24400.0
2005-08-31 10:30:00,20.44,20.63,20.42,20.57,18600.0,10.5474,10.6454,10.5371,10.6145,18600.0
2005-08-31 11:00:00,20.58,20.69,20.57,20.62,14700.0,10.6196,10.6764,10.6145,10.6403,14700.0
2005-08-31 11:30:00,20.61,20.67,20.6,20.64,9600.0,10.6351,10.6661,10.6299,10.6506,9600.0
2005-08-31 12:00:00,20.65,20.66,20.61,20.61,11500.0,10.6558,10.6609,10.6351,10.6351,11500.0
2005-08-31 12:30:00,20.6,20.62,20.58,20.59,8200.0,10.6299,10.6403,10.6196,10.6248,8200.0
2005-08-31 13:00:00,20.58,20.65,20.58,20.64,12500.0,10.6196,10.6558,10.6196,10.6506,12500.0
2005-08-31 13:30:00,20.64,20.69,20.64,20.69,10600.0,10.6506,10.6764,10.6506,10.6764,10600.0
2005-08-31 14:00:00,20.69,20.72,20.62,20.71,15800.0,10.6764,10.6919,10.6403,10.6867,15800.0
2005-08-31 14:30:00,20.71,20.82,20.69,20.82,20400.0,10.6867,10.7435,10.6764,10.7435,20400.0
2005-08-31 15:00:00,20.82,20.89,20.82,20.89,13800.0,10.7435,10.7796,10.7435,10.7796,13800.0
2005-08-31 15:30:00,20.89,20.95,20.87,20.95,36800.0,10.7796,10.8106,10.7693,10.8106,36800.0
2005-09-01 09:30:00,20.96,21.07,20.96,21.07,11700.0,10.8157,10.8725,10.8157,10.8725,11700.0
2005-09-01 10:00:00,21.02,21.15,20.93,20.94,15300.0,10.8467,10.9138,10.8002,10.8054,15300.0
2005-09-01 10:30:00,20.92,20.98,20.91,20.96,19300.0,10.7951,10.826,10.7899,10.8157,19300.0
2005-09-01 11:00:00,20.96,21.07,20.94,21.06,7300.0,10.8157,10.8725,10.8054,10.8673,7300.0
2005-09-01 11:30:00,21.06,21.11,21.01,21.09,62400.0,10.8673,10.8931,10.8415,10.8828,62400.0
2005-09-01 12:00:00,21.08,21.09,21.03,21.08,11800.0,10.8776,10.8828,10.8518,10.8776,11800.0
2005-09-01 12:30:00,21.07,21.13,21.03,21.08,16400.0,10.8725,10.9034,10.8518,10.8776,16400.0
2005-09-01 13:00:00,21.07,21.15,21.07,21.14,14500.0,10.8725,10.9138,10.8725,10.9086,14500.0
2005-09-01 13:30:00,21.13,21.15,21.08,21.12,30200.0,10.9034,10.9138,10.8776,10.8983,30200.0
2005-09-01 14:00:00,21.12,21.12,21.02,21.09,74300.0,10.8983,10.8983,10.8467,10.8828,74300.0
2005-09-01 14:30:00,21.09,21.15,21.06,21.06,20000.0,10.8828,10.9138,10.8673,10.8673,20000.0
2005-09-01 15:00:00,21.06,21.08,21.04,21.05,15900.0,10.8673,10.8776,10.857,10.8622,15900.0
2005-09-01 15:30:00,21.05,21.11,21.03,21.1,78600.0,10.8622,10.8931,10.8518,10.888,78600.0
2005-09-02 09:30:00,21.21,21.25,21.1,21.16,22700.0,10.9447,10.9654,10.888,10.9189,22700.0
2005-09-02 10:00:00,21.16,21.17,21.11,21.11,18800.0,10.9189,10.9241,10.8931,10.8931,18800.0
2005-09-02 10:30:00,21.1,21.1,20.94,20.98,24700.0,10.888,10.888,10.8054,10.826,24700.0
2005-09-02 11:00:00,20.98,21.0,20.91,20.93,36700.0,10.826,10.8364,10.7899,10.8002,36700.0
2005-09-02 11:30:00,20.92,20.94,20.89,20.94,6800.0,10.7951,10.8054,10.7796,10.8054,6800.0
2005-09-02 12:00:00,20.94,21.01,20.93,21.0,8100.0,10.8054,10.8415,10.8002,10.8364,8100.0
2005-09-02 12:30:00,21.01,21.01,21.0,21.0,5500.0,10.8415,10.8415,10.8364,10.8364,5500.0
2005-09-02 13:00:00,21.0,21.02,21.0,21.02,11000.0,10.8364,10.8467,10.8364,10.8467,11000.0
2005-09-02 13:30:00,21.01,21.02,21.0,21.02,7300.0,10.8415,10.8467,10.8364,10.8467,7300.0
2005-09-02 14:00:00,21.01,21.06,21.0,21.06,17900.0,10.8415,10.8673,10.8364,10.8673,17900.0
2005-09-02 14:30:00,21.07,21.07,21.0,21.01,20800.0,10.8725,10.8725,10.8364,10.8415,20800.0
2005-09-02 15:00:00,20.98,21.0,20.96,20.96,11300.0,10.826,10.8364,10.8157,10.8157,11300.0
2005-09-02 15:30:00,20.97,20.97,20.88,20.93,45500.0,10.8209,10.8209,10.7744,10.8002,45500.0
2005-09-06 09:30:00,21.01,21.26,21.0,21.18,9200.0,10.8415,10.9705,10.8364,10.9292,9200.0
2005-09-06 10:00:00,21.21,21.28,21.15,21.18,19700.0,10.9447,10.9808,10.9138,10.9292,19700.0
2005-09-06 10:30:00,21.19,21.27,21.19,21.23,13100.0,10.9344,10.9757,10.9344,10.955,13100.0
2005-09-06 11:00:00,21.24,21.28,21.24,21.27,7200.0,10.9602,10.9808,10.9602,10.9757,7200.0
2005-09-06 11:30:00,21.27,21.27,21.23,21.24,4000.0,10.9757,10.9757,10.955,10.9602,4000.0
2005-09-06 12:00:00,21.25,21.25,21.2,21.23,9600.0,10.9654,10.9654,10.9396,10.955,9600.0
2005-09-06 12:30:00,21.23,21.26,21.22,21.24,7500.0,10.955,10.9705,10.9499,10.9602,7500.0
2005-09-06 13:00:00,21.25,21.27,21.24,21.27,7500.0,10.9654,10.9757,10.9602,10.9757,7500.0
2005-09-06 13:30:00,21.28,21.33,21.28,21.31,12200.0,10.9808,11.0066,10.9808,10.9963,12200.0
2005-09-06 14:00:00,21.32,21.33,21.25,21.26,11200.0,11.0015,11.0066,10.9654,10.9705,11200.0
2005-09-06 14:30:00,21.24,21.26,21.2,21.23,26300.0,10.9602,10.9705,10.9396,10.955,26300.0
2005-09-06 15:00:00,21.22,21.27,21.2,21.22,10900.0,10.9499,10.9757,10.9396,10.9499,10900.0
2005-09-06 15:30:00,21.22,21.24,21.17,21.21,24300.0,10.9499,10.9602,10.9241,10.9447,24300.0
2005-09-07 09:30:00,21.2,21.26,21.11,21.22,10100.0,10.9396,10.9705,10.8931,10.9499,10100.0
2005-09-07 10:00:00,21.21,21.21,21.08,21.09,9400.0,10.9447,10.9447,10.8776,10.8828,9400.0
2005-09-07 10:30:00,21.09,21.15,21.09,21.15,6800.0,10.8828,10.9138,10.8828,10.9138,6800.0
2005-09-07 11:00:00,21.15,21.21,21.15,21.16,14500.0,10.9138,10.9447,10.9138,10.9189,14500.0
2005-09-07 11:30:00,21.17,21.17,21.11,21.12,7200.0,10.9241,10.9241,10.8931,10.8983,7200.0
2005-09-07 12:00:00,21.12,21.12,21.1,21.1,8400.0,10.8983,10.8983,10.888,10.888,8400.0
2005-09-07 12:30:00,21.1,21.12,21.09,21.1,9400.0,10.888,10.8983,10.8828,10.888,9400.0
2005-09-07 13:00:00,21.1,21.25,21.1,21.25,33400.0,10.888,10.9654,10.888,10.9654,33400.0
2005-09-07 13:30:00,21.22,21.22,21.19,21.22,9500.0,10.9499,10.9499,10.9344,10.9499,9500.0
2005-09-07 14:00:00,21.22,21.27,21.19,21.2,32500.0,10.9499,10.9757,10.9344,10.9396,32500.0
2005-09-07 14:30:00,21.21,21.27,21.21,21.23,27900.0,10.9447,10.9757,10.9447,10.955,27900.0
2005-09-07 15:00:00,21.23,21.36,21.1,21.35,60900.0,10.955,11.0221,10.888,11.017,60900.0
2005-09-07 15:30:00,21.36,21.47,21.36,21.47,182200.0,11.0221,11.0789,11.0221,11.0789,182200.0
2005-09-08 09:30:00,21.52,21.61,21.3,21.37,20300.0,11.1047,11.1511,10.9912,11.0273,20300.0
2005-09-08 10:00:00,21.4,21.43,21.37,21.4,26700.0,11.0428,11.0582,11.0273,11.0428,26700.0
2005-09-08 10:30:00,21.41,21.44,21.41,21.42,30600.0,11.0479,11.0634,11.0479,11.0531,30600.0
2005-09-08 11:00:00,21.43,21.48,21.43,21.46,18200.0,11.0582,11.084,11.0582,11.0737,18200.0
2005-09-08 11:30:00,21.45,21.47,21.4,21.41,11000.0,11.0686,11.0789,11.0428,11.0479,11000.0
2005-09-08 12:00:00,21.41,21.42,21.4,21.41,5300.0,11.0479,11.0531,11.0428,11.0479,5300.0
2005-09-08 12:30:00,21.41,21.42,21.4,21.4,15200.0,11.0479,11.0531,11.0428,11.0428,15200.0
2005-09-08 13:00:00,21.41,21.45,21.4,21.44,23300.0,11.0479,11.0686,11.0428,11.0634,23300.0
2005-09-08 13:30:00,21.45,21.45,21.38,21.4,14300.0,11.0686,11.0686,11.0324,11.0428,14300.0
2005-09-08 14:00:00,21.38,21.41,21.35,21.37,17700.0,11.0324,11.0479,11.017,11.0273,17700.0
2005-09-08 14:30:00,21.37,21.37,21.26,21.27,26200.0,11.0273,11.0273,10.9705,10.9757,26200.0
2005-09-08 15:00:00,21.27,21.3,21.23,21.28,44300.0,10.9757,10.9912,10.955,10.9808,44300.0
2005-09-08 15:30:00,21.28,21.3,21.26,21.27,19400.0,10.9808,10.9912,10.9705,10.9757,19400.0
2005-09-09 09:30:00,21.32,21.42,21.28,21.35,17900.0,11.0015,11.0531,10.9808,11.017,17900.0
2005-09-09 10:00:00,21.33,21.37,21.32,21.36,36800.0,11.0066,11.0273,11.0015,11.0221,36800.0
2005-09-09 10:30:00,21.37,21.37,21.32,21.32,25000.0,11.0273,11.0273,11.0015,11.0015,25000.0
2005-09-09 11:00:00,21.33,21.33,21.25,21.27,23500.0,11.0066,11.0066,10.9654,10.9757,23500.0
2005-09-09 11:30:00,21.27,21.29,21.25,21.25,13700.0,10.9757,10.986,10.9654,10.9654,13700.0
2005-09-09 12:00:00,21.25,21.25,21.21,21.22,18900.0,10.9654,10.9654,10.9447,10.9499,18900.0
2005-09-09 12:30:00,21.21,21.23,21.18,21.18,18200.0,10.9447,10.955,10.9292,10.9292,18200.0
2005-09-09 13:00:00,21.19,21.26,21.19,21.24,51900.0,10.9344,10.9705,10.9344,10.9602,51900.0
2005-09-09 13:30:00,21.24,21.25,21.22,21.24,11800.0,10.9602,10.9654,10.9499,10.9602,11800.0
2005-09-09 14:00:00,21.24,21.32,21.24,21.3,17100.0,10.9602,11.0015,10.9602,10.9912,17100.0
2005-09-09 14:30:00,21.31,21.32,21.3,21.31,16500.0,10.9963,11.0015,10.9912,10.9963,16500.0
2005-09-09 15:00:00,21.31,21.32,21.3,21.32,35700.0,10.9963,11.0015,10.9912,11.0015,35700.0
2005-09-09 15:30:00,21.32,21.34,21.29,21.33,56100.0,11.0015,11.0118,10.986,11.0066,56100.0
2005-09-12 09:30:00,21.3,21.41,21.26,21.34,22900.0,10.9912,11.0479,10.9705,11.0118,22900.0
2005-09-12 10:00:00,21.35,21.35,21.22,21.32,38500.0,11.017,11.017,10.9499,11.0015,38500.0
2005-09-12 10:30:00,21.32,21.41,21.29,21.4,9900.0,11.0015,11.0479,10.986,11.0428,9900.0
2005-09-12 11:00:00,21.39,21.4,21.38,21.38,11100.0,11.0376,11.0428,11.0324,11.0324,11100.0
2005-09-12 11:30:00,21.38,21.4,21.38,21.39,4500.0,11.0324,11.0428,11.0324,11.0376,4500.0
2005-09-12 12:00:00,21.38,21.49,21.38,21.46,5300.0,11.0324,11.0892,11.0324,11.0737,5300.0
2005-09-12 12:30:00,21.46,21.46,21.43,21.44,6700.0,11.0737,11.0737,11.0582,11.0634,6700.0
2005-09-12 13:00:00,21.44,21.47,21.43,21.47,14200.0,11.0634,11.0789,11.0582,11.0789,14200.0
2005-09-12 13:30:00,21.47,21.48,21.46,21.47,8200.0,11.0789,11.084,11.0737,11.0789,8200.0
2005-09-12 14:00:00,21.46,21.48,21.45,21.47,21300.0,11.0737,11.084,11.0686,11.0789,21300.0
2005-09-12 14:30:00,21.47,21.51,21.47,21.51,14600.0,11.0789,11.0995,11.0789,11.0995,14600.0
2005-09-12 15:00:00,21.52,21.53,21.5,21.51,12200.0,11.1047,11.1098,11.0944,11.0995,12200.0
2005-09-12 15:30:00,21.52,21.52,21.45,21.46,22500.0,11.1047,11.1047,11.0686,11.0737,22500.0
2005-09-13 09:30:00,21.26,21.37,20.9,20.92,83000.0,11.1014,11.1589,10.9135,10.9239,83000.0
2005-09-13 10:00:00,20.92,20.93,20.8,20.85,51300.0,10.9239,10.9291,10.8612,10.8873,51300.0
2005-09-13 10:30:00,20.85,20.88,20.84,20.87,34500.0,10.8873,10.903,10.8821,10.8978,34500.0
2005-09-13 11:00:00,20.87,20.89,20.85,20.89,19200.0,10.8978,10.9082,10.8873,10.9082,19200.0
2005-09-13 11:30:00,20.89,20.89,20.86,20.86,21700.0,10.9082,10.9082,10.8926,10.8926,21700.0
2005-09-13 12:00:00,20.87,20.96,20.85,20.95,19500.0,10.8978,10.9448,10.8873,10.9396,19500.0
2005-09-13 12:30:00,20.95,21.0,20.95,21.0,13900.0,10.9396,10.9657,10.9396,10.9657,13900.0
2005-09-13 13:00:00,21.0,21.02,20.98,20.99,21000.0,10.9657,10.9761,10.9552,10.9604,21000.0
2005-09-13 13:30:00,20.99,20.99,20.98,20.99,12300.0,10.9604,10.9604,10.9552,10.9604,12300.0
2005-09-13 14:00:00,20.99,21.12,20.97,21.08,46600.0,10.9604,11.0283,10.95,11.0074,46600.0
2005-09-13 14:30:00,21.09,21.09,21.05,21.05,21300.0,11.0127,11.0127,10.9918,10.9918,21300.0
2005-09-13 15:00:00,21.06,21.06,20.94,20.97,78000.0,10.997,10.997,10.9343,10.95,78000.0
2005-09-13 15:30:00,20.97,21.0,20.9,20.95,88600.0,10.95,10.9657,10.9135,10.9396,88600.0
2005-09-14 09:30:00,20.95,20.95,20.68,20.77,36000.0,10.9396,10.9396,10.7986,10.8456,36000.0
2005-09-14 10:00:00,20.79,20.86,20.74,20.85,32700.0,10.856,10.8926,10.8299,10.8873,32700.0
2005-09-14 10:30:00,20.85,20.89,20.8,20.84,30200.0,10.8873,10.9082,10.8612,10.8821,30200.0
2005-09-14 11:00:00,20.85,20.95,20.85,20.91,41800.0,10.8873,10.9396,10.8873,10.9187,41800.0
2005-09-14 11:30:00,20.9,20.94,20.88,20.89,13100.0,10.9135,10.9343,10.903,10.9082,13100.0
2005-09-14 12:00:00,20.89,20.9,20.86,20.88,11500.0,10.9082,10.9135,10.8926,10.903,11500.0
2005-09-14 12:30:00,20.88,20.93,20.88,20.92,27500.0,10.903,10.9291,10.903,10.9239,27500.0
2005-09-14 13:00:00,20.91,20.93,20.91,20.93,20400.0,10.9187,10.9291,10.9187,10.9291,20400.0
2005-09-14 13:30:00,20.93,20.94,20.91,20.91,16600.0,10.9291,10.9343,10.9187,10.9187,16600.0
2005-09-14 14:00:00,20.92,20.92,20.85,20.86,13200.0,10.9239,10.9239,10.8873,10.8926,13200.0
2005-09-14 14:30:00,20.86,20.9,20.85,20.9,47500.0,10.8926,10.9135,10.8873,10.9135,47500.0
2005-09-14 15:00:00,20.89,20.9,20.83,20.87,30500.0,10.9082,10.9135,10.8769,10.8978,30500.0
2005-09-14 15:30:00,20.87,20.87,20.75,20.81,53200.0,10.8978,10.8978,10.8351,10.8665,53200.0
2005-09-15 09:30:00,20.78,20.78,20.47,20.63,38700.0,10.8508,10.8508,10.6889,10.7725,38700.0
2005-09-15 10:00:00,20.63,20.66,20.61,20.65,27300.0,10.7725,10.7881,10.762,10.7829,27300.0
2005-09-15 10:30:00,20.65,20.68,20.6,20.68,18600.0,10.7829,10.7986,10.7568,10.7986,18600.0
2005-09-15 11:00:00,20.68,20.83,20.67,20.83,15400.0,10.7986,10.8769,10.7934,10.8769,15400.0
2005-09-15 11:30:00,20.83,20.99,20.83,20.97,34800.0,10.8769,10.9604,10.8769,10.95,34800.0
2005-09-15 12:00:00,20.97,20.99,20.91,20.93,25200.0,10.95,10.9604,10.9187,10.9291,25200.0
2005-09-15 12:30:00,20.93,20.93,20.92,20.93,3900.0,10.9291,10.9291,10.9239,10.9291,3900.0
2005-09-15 13:00:00,20.92,20.98,20.92,20.98,17000.0,10.9239,10.9552,10.9239,10.9552,17000.0
2005-09-15 13:30:00,20.98,21.06,20.98,21.05,14100.0,10.9552,10.997,10.9552,10.9918,14100.0
2005-09-15 14:00:00,21.05,21.05,20.98,20.99,15000.0,10.9918,10.9918,10.9552,10.9604,15000.0
2005-09-15 14:30:00,20.99,21.03,20.99,21.03,14200.0,10.9604,10.9813,10.9604,10.9813,14200.0
2005-09-15 15:00:00,21.03,21.05,21.01,21.04,31400.0,10.9813,10.9918,10.9709,10.9866,31400.0
2005-09-15 15:30:00,21.04,21.06,21.02,21.06,72100.0,10.9866,10.997,10.9761,10.997,72100.0
2005-09-16 09:30:00,21.02,21.1,20.69,20.75,145300.0,10.9761,11.0179,10.8038,10.8351,145300.0
2005-09-16 10:00:00,20.76,20.85,20.69,20.82,32300.0,10.8403,10.8873,10.8038,10.8717,32300.0
2005-09-16 10:30:00,20.84,20.9,20.81,20.88,79700.0,10.8821,10.9135,10.8665,10.903,79700.0
2005-09-16 11:00:00,20.88,20.89,20.87,20.89,37200.0,10.903,10.9082,10.8978,10.9082,37200.0
2005-09-16 11:30:00,20.88,20.89,20.8,20.8,28100.0,10.903,10.9082,10.8612,10.8612,28100.0
2005-09-16 12:00:00,20.79,20.81,20.65,20.67,40900.0,10.856,10.8665,10.7829,10.7934,40900.0
2005-09-16 12:30:00,20.67,20.67,20.57,20.66,42400.0,10.7934,10.7934,10.7411,10.7881,42400.0
2005-09-16 13:00:00,20.66,20.84,20.66,20.83,36700.0,10.7881,10.8821,10.7881,10.8769,36700.0
2005-09-16 13:30:00,20.83,20.96,20.82,20.96,33000.0,10.8769,10.9448,10.8717,10.9448,33000.0
2005-09-16 14:00:00,20.97,21.01,20.97,20.97,40400.0,10.95,10.9709,10.95,10.95,40400.0
2005-09-16 14:30:00,20.97,21.03,20.96,21.01,61000.0,10.95,10.9813,10.9448,10.9709,61000.0
2005-09-16 15:00:00,21.02,21.03,20.97,20.98,50800.0,10.9761,10.9813,10.95,10.9552,50800.0
2005-09-16 15:30:00,20.98,20.98,20.76,20.76,162200.0,10.9552,10.9552,10.8403,10.8403,162200.0
2005-09-19 09:30:00,20.79,20.94,20.61,20.64,14900.0,10.856,10.9343,10.762,10.7777,14900.0
2005-09-19 10:00:00,20.65,20.65,20.59,20.61,16600.0,10.7829,10.7829,10.7516,10.762,16600.0
2005-09-19 10:30:00,20.61,20.65,20.47,20.48,38200.0,10.762,10.7829,10.6889,10.6941,38200.0
2005-09-19 11:00:00,20.48,20.48,20.41,20.41,19600.0,10.6941,10.6941,10.6576,10.6576,19600.0
2005-09-19 11:30:00,20.42,20.43,20.33,20.4,27000.0,10.6628,10.668,10.6158,10.6524,27000.0
2005-09-19 12:00:00,20.41,20.45,20.4,20.41,11300.0,10.6576,10.6785,10.6524,10.6576,11300.0
2005-09-19 12:30:00,20.41,20.54,20.36,20.54,16200.0,10.6576,10.7255,10.6315,10.7255,16200.0
2005-09-19 13:00:00,20.54,20.54,20.37,20.38,11000.0,10.7255,10.7255,10.6367,10.6419,11000.0
2005-09-19 13:30:00,20.37,20.37,20.31,20.32,17300.0,10.6367,10.6367,10.6054,10.6106,17300.0
2005-09-19 14:00:00,20.32,20.38,20.31,20.37,18900.0,10.6106,10.6419,10.6054,10.6367,18900.0
2005-09-19 14:30:00,20.36,20.44,20.36,20.43,12500.0,10.6315,10.6733,10.6315,10.668,12500.0
2005-09-19 15:00:00,20.42,20.44,20.41,20.42,13900.0,10.6628,10.6733,10.6576,10.6628,13900.0
2005-09-19 15:30:00,20.42,20.46,20.4,20.45,31600.0,10.6628,10.6837,10.6524,10.6785,31600.0
2005-09-20 09:30:00,20.5,20.59,20.43,20.49,17000.0,10.7046,10.7516,10.668,10.6994,17000.0
2005-09-20 10:00:00,20.49,20.63,20.48,20.62,14000.0,10.6994,10.7725,10.6941,10.7672,14000.0
2005-09-20 10:30:00,20.62,20.62,20.6,20.6,15500.0,10.7672,10.7672,10.7568,10.7568,15500.0
2005-09-20 11:00:00,20.61,20.61,20.6,20.6,16100.0,10.762,10.762,10.7568,10.7568,16100.0
2005-09-20 11:30:00,20.6,20.61,20.58,20.61,23400.0,10.7568,10.762,10.7464,10.762,23400.0
2005-09-20 12:00:00,20.61,20.62,20.54,20.54,10300.0,10.762,10.7672,10.7255,10.7255,10300.0
2005-09-20 12:30:00,20.53,20.54,20.43,20.43,12500.0,10.7202,10.7255,10.668,10.668,12500.0
2005-09-20 13:00:00,20.42,20.43,20.41,20.42,19300.0,10.6628,10.668,10.6576,10.6628,19300.0
2005-09-20 13:30:00,20.41,20.42,20.41,20.42,10200.0,10.6576,10.6628,10.6576,10.6628,10200.0
2005-09-20 14:00:00,20.42,20.42,20.36,20.36,25700.0,10.6628,10.6628,10.6315,10.6315,25700.0
2005-09-20 14:30:00,20.37,20.37,20.29,20.29,37500.0,10.6367,10.6367,10.5949,10.5949,37500.0
2005-09-20 15:00:00,20.3,20.3,20.26,20.29,23400.0,10.6001,10.6001,10.5793,10.5949,23400.0
2005-09-20 15:30:00,20.29,20.3,20.24,20.24,36300.0,10.5949,10.6001,10.5688,10.5688,36300.0
2005-09-21 09:30:00,20.24,20.24,20.01,20.02,76200.0,10.5688,10.5688,10.4487,10.4539,76200.0
2005-09-21 10:00:00,20.02,20.03,20.0,20.0,25600.0,10.4539,10.4592,10.4435,10.4435,25600.0
2005-09-21 10:30:00,20.0,20.04,20.0,20.0,51500.0,10.4435,10.4644,10.4435,10.4435,51500.0
2005-09-21 11:00:00,20.0,20.04,20.0,20.02,29100.0,10.4435,10.4644,10.4435,10.4539,29100.0
2005-09-21 11:30:00,20.01,20.03,19.88,19.88,23600.0,10.4487,10.4592,10.3808,10.3808,23600.0
2005-09-21 12:00:00,19.88,19.89,19.78,19.79,30400.0,10.3808,10.3861,10.3286,10.3338,30400.0
2005-09-21 12:30:00,19.79,19.8,19.72,19.78,36800.0,10.3338,10.3391,10.2973,10.3286,36800.0
2005-09-21 13:00:00,19.78,19.83,19.77,19.77,17500.0,10.3286,10.3547,10.3234,10.3234,17500.0
2005-09-21 13:30:00,19.77,19.78,19.68,19.69,44600.0,10.3234,10.3286,10.2764,10.2816,44600.0
2005-09-21 14:00:00,19.69,19.69,19.4,19.52,153700.0,10.2816,10.2816,10.1302,10.1928,153700.0
2005-09-21 14:30:00,19.52,19.73,19.51,19.7,74800.0,10.1928,10.3025,10.1876,10.2868,74800.0
2005-09-21 15:00:00,19.7,19.72,19.55,19.56,77400.0,10.2868,10.2973,10.2085,10.2137,77400.0
2005-09-21 15:30:00,19.56,19.57,19.5,19.5,122200.0,10.2137,10.219,10.1824,10.1824,122200.0
2005-09-22 09:30:00,19.51,19.54,19.32,19.49,18000.0,10.1876,10.2033,10.0884,10.1772,18000.0
2005-09-22 10:00:00,19.47,19.47,19.28,19.29,70000.0,10.1667,10.1667,10.0675,10.0727,70000.0
2005-09-22 10:30:00,19.29,19.36,19.28,19.33,53100.0,10.0727,10.1093,10.0675,10.0936,53100.0
2005-09-22 11:00:00,19.3,19.5,19.3,19.48,66900.0,10.078,10.1824,10.078,10.172,66900.0
2005-09-22 11:30:00,19.48,19.52,19.44,19.45,41600.0,10.172,10.1928,10.1511,10.1563,41600.0
2005-09-22 12:00:00,19.45,19.45,19.31,19.32,23600.0,10.1563,10.1563,10.0832,10.0884,23600.0
2005-09-22 12:30:00,19.32,19.33,19.27,19.3,33600.0,10.0884,10.0936,10.0623,10.078,33600.0
2005-09-22 13:00:00,19.3,19.45,19.3,19.43,26300.0,10.078,10.1563,10.078,10.1459,26300.0
2005-09-22 13:30:00,19.43,19.5,19.42,19.47,30200.0,10.1459,10.1824,10.1406,10.1667,30200.0
2005-09-22 14:00:00,19.47,19.49,19.4,19.41,26500.0,10.1667,10.1772,10.1302,10.1354,26500.0
2005-09-22 14:30:00,19.41,19.52,19.38,19.48,45900.0,10.1354,10.1928,10.1197,10.172,45900.0
2005-09-22 15:00:00,19.48,19.52,19.47,19.51,38600.0,10.172,10.1928,10.1667,10.1876,38600.0
2005-09-22 15:30:00,19.49,19.57,19.49,19.56,71100.0,10.1772,10.219,10.1772,10.2137,71100.0
2005-09-23 09:30:00,19.6,19.7,19.51,19.58,51400.0,10.2346,10.2868,10.1876,10.2242,51400.0
2005-09-23 10:00:00,19.56,19.58,19.5,19.51,37100.0,10.2137,10.2242,10.1824,10.1876,37100.0
2005-09-23 10:30:00,19.51,19.52,19.44,19.48,24700.0,10.1876,10.1928,10.1511,10.172,24700.0
2005-09-23 11:00:00,19.48,19.53,19.47,19.52,21500.0,10.172,10.1981,10.1667,10.1928,21500.0
2005-09-23 11:30:00,19.52,19.56,19.51,19.56,20300.0,10.1928,10.2137,10.1876,10.2137,20300.0
2005-09-23 12:00:00,19.55,19.55,19.52,19.53,10900.0,10.2085,10.2085,10.1928,10.1981,10900.0
2005-09-23 12:30:00,19.53,19.59,19.5,19.59,15600.0,10.1981,10.2294,10.1824,10.2294,15600.0
2005-09-23 13:00:00,19.57,19.6,19.53,19.53,19000.0,10.219,10.2346,10.1981,10.1981,19000.0
2005-09-23 13:30:00,19.54,19.6,19.53,19.55,21600.0,10.2033,10.2346,10.1981,10.2085,21600.0
2005-09-23 14:00:00,19.55,19.55,19.52,19.54,40000.0,10.2085,10.2085,10.1928,10.2033,40000.0
2005-09-23 14:30:00,19.54,19.63,19.54,19.55,32300.0,10.2033,10.2503,10.2033,10.2085,32300.0
2005-09-23 15:00:00,19.55,19.56,19.5,19.55,37700.0,10.2085,10.2137,10.1824,10.2085,37700.0
2005-09-23 15:30:00,19.55,19.55,19.53,19.54,45700.0,10.2085,10.2085,10.1981,10.2033,45700.0
2005-09-26 09:30:00,19.61,19.85,19.61,19.69,43400.0,10.2398,10.3652,10.2398,10.2816,43400.0
2005-09-26 10:00:00,19.69,19.69,19.58,19.62,12400.0,10.2816,10.2816,10.2242,10.2451,12400.0
2005-09-26 10:30:00,19.61,19.69,19.61,19.69,10600.0,10.2398,10.2816,10.2398,10.2816,10600.0
2005-09-26 11:00:00,19.68,19.7,19.53,19.54,23900.0,10.2764,10.2868,10.1981,10.2033,23900.0
2005-09-26 11:30:00,19.55,19.55,19.42,19.43,15900.0,10.2085,10.2085,10.1406,10.1459,15900.0
2005-09-26 12:00:00,19.42,19.48,19.42,19.46,20000.0,10.1406,10.172,10.1406,10.1615,20000.0
2005-09-26 12:30:00,19.46,19.46,19.43,19.44,12800.0,10.1615,10.1615,10.1459,10.1511,12800.0
2005-09-26 13:00:00,19.44,19.44,19.39,19.4,13700.0,10.1511,10.1511,10.125,10.1302,13700.0
2005-09-26 13:30:00,19.4,19.45,19.39,19.45,17100.0,10.1302,10.1563,10.125,10.1563,17100.0
2005-09-26 14:00:00,19.44,19.46,19.4,19.4,30300.0,10.1511,10.1615,10.1302,10.1302,30300.0
2005-09-26 14:30:00,19.4,19.43,19.39,19.39,19200.0,10.1302,10.1459,10.125,10.125,19200.0
2005-09-26 15:00:00,19.39,19.4,19.37,19.37,17300.0,10.125,10.1302,10.1145,10.1145,17300.0
2005-09-26 15:30:00,19.37,19.38,19.37,19.38,49300.0,10.1145,10.1197,10.1145,10.1197,49300.0
2005-09-27 09:30:00,19.47,19.49,19.13,19.31,33400.0,10.1667,10.1772,9.9892,10.0832,33400.0
2005-09-27 10:00:00,19.31,19.31,19.27,19.3,36000.0,10.0832,10.0832,10.0623,10.078,36000.0
2005-09-27 10:30:00,19.3,19.3,19.2,19.23,24000.0,10.078,10.078,10.0258,10.0414,24000.0
2005-09-27 11:00:00,19.22,19.34,19.22,19.29,19000.0,10.0362,10.0989,10.0362,10.0727,19000.0
2005-09-27 11:30:00,19.29,19.3,19.28,19.3,14800.0,10.0727,10.078,10.0675,10.078,14800.0
2005-09-27 12:00:00,19.3,19.37,19.3,19.37,10700.0,10.078,10.1145,10.078,10.1145,10700.0
2005-09-27 12:30:00,19.37,19.38,19.36,19.38,10900.0,10.1145,10.1197,10.1093,10.1197,10900.0
2005-09-27 13:00:00,19.37,19.39,19.37,19.39,20100.0,10.1145,10.125,10.1145,10.125,20100.0
2005-09-27 13:30:00,19.39,19.39,19.38,19.38,29900.0,10.125,10.125,10.1197,10.1197,29900.0
2005-09-27 14:00:00,19.38,19.42,19.37,19.38,30800.0,10.1197,10.1406,10.1145,10.1197,30800.0
2005-09-27 14:30:00,19.38,19.39,19.37,19.37,18700.0,10.1197,10.125,10.1145,10.1145,18700.0
2005-09-27 15:00:00,19.37,19.37,19.34,19.37,40300.0,10.1145,10.1145,10.0989,10.1145,40300.0
2005-09-27 15:30:00,19.37,19.37,19.32,19.33,26700.0,10.1145,10.1145,10.0884,10.0936,26700.0
2005-09-28 09:30:00,19.34,19.44,19.34,19.41,14500.0,10.0989,10.1511,10.0989,10.1354,14500.0
2005-09-28 10:00:00,19.4,19.52,19.37,19.52,30300.0,10.1302,10.1928,10.1145,10.1928,30300.0
2005-09-28 10:30:00,19.51,19.58,19.41,19.42,22600.0,10.1876,10.2242,10.1354,10.1406,22600.0
2005-09-28 11:00:00,19.42,19.42,19.39,19.4,12000.0,10.1406,10.1406,10.125,10.1302,12000.0
2005-09-28 11:30:00,19.39,19.4,19.34,19.38,13400.0,10.125,10.1302,10.0989,10.1197,13400.0
2005-09-28 12:00:00,19.38,19.42,19.36,19.37,17600.0,10.1197,10.1406,10.1093,10.1145,17600.0
2005-09-28 12:30:00,19.38,19.38,19.35,19.35,10000.0,10.1197,10.1197,10.1041,10.1041,10000.0
2005-09-28 13:00:00,19.36,19.38,19.33,19.34,10400.0,10.1093,10.1197,10.0936,10.0989,10400.0
2005-09-28 13:30:00,19.33,19.33,19.28,19.29,18300.0,10.0936,10.0936,10.0675,10.0727,18300.0
2005-09-28 14:00:00,19.29,19.39,19.28,19.39,25200.0,10.0727,10.125,10.0675,10.125,25200.0
2005-09-28 14:30:00,19.39,19.4,19.38,19.39,17100.0,10.125,10.1302,10.1197,10.125,17100.0
2005-09-28 15:00:00,19.39,19.4,19.36,19.37,20300.0,10.125,10.1302,10.1093,10.1145,20300.0
2005-09-28 15:30:00,19.37,19.4,19.26,19.27,54500.0,10.1145,10.1302,10.0571,10.0623,54500.0
2005-09-29 09:30:00,19.28,19.3,19.21,19.22,44200.0,10.0675,10.078,10.031,10.0362,44200.0
2005-09-29 10:00:00,19.2,19.25,19.17,19.24,31300.0,10.0258,10.0519,10.0101,10.0466,31300.0
2005-09-29 10:30:00,19.25,19.26,19.17,19.21,23600.0,10.0519,10.0571,10.0101,10.031,23600.0
2005-09-29 11:00:00,19.22,19.24,19.13,19.13,16500.0,10.0362,10.0466,9.9892,9.9892,16500.0
2005-09-29 11:30:00,19.14,19.25,19.14,19.24,42700.0,9.9944,10.0519,9.9944,10.0466,42700.0
2005-09-29 12:00:00,19.24,19.27,19.24,19.26,27600.0,10.0466,10.0623,10.0466,10.0571,27600.0
2005-09-29 12:30:00,19.26,19.27,19.23,19.24,19500.0,10.0571,10.0623,10.0414,10.0466,19500.0
2005-09-29 13:00:00,19.25,19.37,19.25,19.36,20900.0,10.0519,10.1145,10.0519,10.1093,20900.0
2005-09-29 13:30:00,19.36,19.37,19.28,19.3,27300.0,10.1093,10.1145,10.0675,10.078,27300.0
2005-09-29 14:00:00,19.29,19.35,19.29,19.35,23700.0,10.0727,10.1041,10.0727,10.1041,23700.0
2005-09-29 14:30:00,19.35,19.36,19.32,19.34,20800.0,10.1041,10.1093,10.0884,10.0989,20800.0
2005-09-29 15:00:00,19.34,19.4,19.32,19.4,31900.0,10.0989,10.1302,10.0884,10.1302,31900.0
2005-09-29 15:30:00,19.4,19.42,19.36,19.39,53100.0,10.1302,10.1406,10.1093,10.125,53100.0
2005-09-30 09:30:00,19.41,19.41,19.24,19.4,14600.0,10.1354,10.1354,10.0466,10.1302,14600.0
2005-09-30 10:00:00,19.41,19.56,19.37,19.52,17700.0,10.1354,10.2137,10.1145,10.1928,17700.0
2005-09-30 10:30:00,19.51,19.6,19.5,19.52,30200.0,10.1876,10.2346,10.1824,10.1928,30200.0
2005-09-30 11:00:00,19.51,19.55,19.46,19.46,13400.0,10.1876,10.2085,10.1615,10.1615,13400.0
2005-09-30 11:30:00,19.45,19.46,19.38,19.39,23400.0,10.1563,10.1615,10.1197,10.125,23400.0
2005-09-30 12:00:00,19.39,19.41,19.37,19.39,19400.0,10.125,10.1354,10.1145,10.125,19400.0
2005-09-30 12:30:00,19.38,19.41,19.37,19.41,26300.0,10.1197,10.1354,10.1145,10.1354,26300.0
2005-09-30 13:00:00,19.41,19.45,19.4,19.44,62000.0,10.1354,10.1563,10.1302,10.1511,62000.0
2005-09-30 13:30:00,19.44,19.54,19.43,19.54,79600.0,10.1511,10.2033,10.1459,10.2033,79600.0
2005-09-30 14:00:00,19.54,19.55,19.48,19.49,29900.0,10.2033,10.2085,10.172,10.1772,29900.0
2005-09-30 14:30:00,19.49,19.49,19.45,19.46,28600.0,10.1772,10.1772,10.1563,10.1615,28600.0
2005-09-30 15:00:00,19.46,19.48,19.44,19.44,35100.0,10.1615,10.172,10.1511,10.1511,35100.0
2005-09-30 15:30:00,19.44,19.45,19.4,19.41,99000.0,10.1511,10.1563,10.1302,10.1354,99000.0
2005-10-03 09:30:00,19.4,19.59,19.1,19.46,49400.0,10.1302,10.2294,9.9735,10.1615,49400.0
2005-10-03 10:00:00,19.47,19.52,19.41,19.42,53900.0,10.1667,10.1928,10.1354,10.1406,53900.0
2005-10-03 10:30:00,19.43,19.48,19.4,19.42,21300.0,10.1459,10.172,10.1302,10.1406,21300.0
2005-10-03 11:00:00,19.42,19.43,19.35,19.39,18000.0,10.1406,10.1459,10.1041,10.125,18000.0
2005-10-03 11:30:00,19.39,19.4,19.36,19.38,15800.0,10.125,10.1302,10.1093,10.1197,15800.0
2005-10-03 12:00:00,19.39,19.39,19.37,19.38,12400.0,10.125,10.125,10.1145,10.1197,12400.0
2005-10-03 12:30:00,19.38,19.39,19.37,19.37,12700.0,10.1197,10.125,10.1145,10.1145,12700.0
2005-10-03 13:00:00,19.37,19.4,19.36,19.38,31300.0,10.1145,10.1302,10.1093,10.1197,31300.0
2005-10-03 13:30:00,19.39,19.4,19.36,19.39,29700.0,10.125,10.1302,10.1093,10.125,29700.0
2005-10-03 14:00:00,19.39,19.4,19.36,19.38,20100.0,10.125,10.1302,10.1093,10.1197,20100.0
2005-10-03 14:30:00,19.38,19.4,19.38,19.39,25000.0,10.1197,10.1302,10.1197,10.125,25000.0
2005-10-03 15:00:00,19.4,19.4,19.35,19.35,36800.0,10.1302,10.1302,10.1041,10.1041,36800.0
2005-10-03 15:30:00,19.36,19.45,19.35,19.39,100400.0,10.1093,10.1563,10.1041,10.125,100400.0
2005-10-04 09:30:00,19.38,19.5,19.38,19.4,39900.0,10.1197,10.1824,10.1197,10.1302,39900.0
2005-10-04 10:00:00,19.39,19.43,19.32,19.41,24500.0,10.125,10.1459,10.0884,10.1354,24500.0
2005-10-04 10:30:00,19.4,19.45,19.39,19.41,13600.0,10.1302,10.1563,10.125,10.1354,13600.0
2005-10-04 11:00:00,19.43,19.46,19.41,19.46,16500.0,10.1459,10.1615,10.1354,10.1615,16500.0
2005-10-04 11:30:00,19.47,19.51,19.45,19.5,25200.0,10.1667,10.1876,10.1563,10.1824,25200.0
2005-10-04 12:00:00,19.49,19.5,19.47,19.47,3500.0,10.1772,10.1824,10.1667,10.1667,3500.0
2005-10-04 12:30:00,19.47,19.48,19.46,19.48,6000.0,10.1667,10.172,10.1615,10.172,6000.0
2005-10-04 13:00:00,19.46,19.48,19.46,19.48,4200.0,10.1615,10.172,10.1615,10.172,4200.0
2005-10-04 13:30:00,19.48,19.48,19.42,19.44,6400.0,10.172,10.172,10.1406,10.1511,6400.0
2005-10-04 14:00:00,19.44,19.45,19.4,19.4,6400.0,10.1511,10.1563,10.1302,10.1302,6400.0
2005-10-04 14:30:00,19.4,19.4,19.32,19.34,10700.0,10.1302,10.1302,10.0884,10.0989,10700.0
2005-10-04 15:00:00,19.34,19.34,19.22,19.24,15500.0,10.0989,10.0989,10.0362,10.0466,15500.0
2005-10-04 15:30:00,19.25,19.32,19.24,19.27,43900.0,10.0519,10.0884,10.0466,10.0623,43900.0
2005-10-05 09:30:00,19.19,19.2,19.04,19.1,31500.0,10.0205,10.0258,9.9422,9.9735,31500.0
2005-10-05 10:00:00,19.08,19.09,18.82,18.98,84300.0,9.9631,9.9683,9.8273,9.9109,84300.0
2005-10-05 10:30:00,18.97,19.0,18.91,18.92,23200.0,9.9057,9.9213,9.8743,9.8795,23200.0
2005-10-05 11:00:00,18.91,18.92,18.86,18.86,22800.0,9.8743,9.8795,9.8482,9.8482,22800.0
2005-10-05 11:30:00,18.87,18.88,18.85,18.85,19300.0,9.8534,9.8587,9.843,9.843,19300.0
2005-10-05 12:00:00,18.85,18.88,18.83,18.86,20800.0,9.843,9.8587,9.8325,9.8482,20800.0
2005-10-05 12:30:00,18.86,18.88,18.85,18.85,13200.0,9.8482,9.8587,9.843,9.843,13200.0
2005-10-05 13:00:00,18.86,18.9,18.85,18.89,25100.0,9.8482,9.8691,9.843,9.8639,25100.0
2005-10-05 13:30:00,18.9,18.94,18.86,18.86,8900.0,9.8691,9.89,9.8482,9.8482,8900.0
2005-10-05 14:00:00,18.85,18.9,18.85,18.87,14300.0,9.843,9.8691,9.843,9.8534,14300.0
2005-10-05 14:30:00,18.87,18.87,18.82,18.82,14700.0,9.8534,9.8534,9.8273,9.8273,14700.0
2005-10-05 15:00:00,18.81,18.81,18.63,18.69,136400.0,9.8221,9.8221,9.7281,9.7594,136400.0
2005-10-05 15:30:00,18.69,18.69,18.64,18.65,68400.0,9.7594,9.7594,9.7333,9.7386,68400.0
2005-10-06 09:30:00,18.69,18.7,18.51,18.63,34400.0,9.7594,9.7647,9.6655,9.7281,34400.0
2005-10-06 10:00:00,18.63,18.63,18.55,18.57,16200.0,9.7281,9.7281,9.6863,9.6968,16200.0
2005-10-06 10:30:00,18.56,18.57,18.45,18.45,30100.0,9.6916,9.6968,9.6341,9.6341,30100.0
2005-10-06 11:00:00,18.45,18.6,18.45,18.58,35300.0,9.6341,9.7124,9.6341,9.702,35300.0
2005-10-06 11:30:00,18.56,18.62,18.56,18.6,89200.0,9.6916,9.7229,9.6916,9.7124,89200.0
2005-10-06 12:00:00,18.6,18.6,18.56,18.56,26100.0,9.7124,9.7124,9.6916,9.6916,26100.0
2005-10-06 12:30:00,18.55,18.6,18.51,18.58,18300.0,9.6863,9.7124,9.6655,9.702,18300.0
2005-10-06 13:00:00,18.58,18.67,18.57,18.64,53300.0,9.702,9.749,9.6968,9.7333,53300.0
2005-10-06 13:30:00,18.64,18.66,18.47,18.48,39100.0,9.7333,9.7438,9.6446,9.6498,39100.0
2005-10-06 14:00:00,18.49,18.59,18.47,18.48,32400.0,9.655,9.7072,9.6446,9.6498,32400.0
2005-10-06 14:30:00,18.47,18.53,18.45,18.5,50500.0,9.6446,9.6759,9.6341,9.6602,50500.0
2005-10-06 15:00:00,18.51,18.55,18.45,18.47,61800.0,9.6655,9.6863,9.6341,9.6446,61800.0
2005-10-06 15:30:00,18.46,18.5,18.42,18.43,108000.0,9.6393,9.6602,9.6185,9.6237,108000.0
2005-10-07 09:30:00,18.42,18.49,18.42,18.49,13300.0,9.6185,9.655,9.6185,9.655,13300.0
2005-10-07 10:00:00,18.49,18.54,18.43,18.49,25200.0,9.655,9.6811,9.6237,9.655,25200.0
2005-10-07 10:30:00,18.49,18.5,18.42,18.43,13900.0,9.655,9.6602,9.6185,9.6237,13900.0
2005-10-07 11:00:00,18.42,18.46,18.4,18.45,13900.0,9.6185,9.6393,9.608,9.6341,13900.0
2005-10-07 11:30:00,18.44,18.44,18.39,18.41,11400.0,9.6289,9.6289,9.6028,9.6132,11400.0
2005-10-07 12:00:00,18.43,18.44,18.35,18.35,14300.0,9.6237,9.6289,9.5819,9.5819,14300.0
2005-10-07 12:30:00,18.34,18.34,18.29,18.31,17900.0,9.5767,9.5767,9.5506,9.561,17900.0
2005-10-07 13:00:00,18.31,18.34,18.31,18.34,10400.0,9.561,9.5767,9.561,9.5767,10400.0
2005-10-07 13:30:00,18.33,18.33,18.28,18.29,14800.0,9.5715,9.5715,9.5454,9.5506,14800.0
2005-10-07 14:00:00,18.29,18.32,18.24,18.29,32200.0,9.5506,9.5662,9.5245,9.5506,32200.0
2005-10-07 14:30:00,18.29,18.29,18.24,18.27,29900.0,9.5506,9.5506,9.5245,9.5401,29900.0
2005-10-07 15:00:00,18.27,18.28,18.26,18.27,21200.0,9.5401,9.5454,9.5349,9.5401,21200.0
2005-10-07 15:30:00,18.26,18.3,18.24,18.25,85600.0,9.5349,9.5558,9.5245,9.5297,85600.0
2005-10-10 09:30:00,18.3,18.65,18.3,18.4,26100.0,9.5558,9.7386,9.5558,9.608,26100.0
2005-10-10 10:00:00,18.42,18.48,18.4,18.41,69800.0,9.6185,9.6498,9.608,9.6132,69800.0
2005-10-10 10:30:00,18.41,18.54,18.41,18.53,33100.0,9.6132,9.6811,9.6132,9.6759,33100.0
2005-10-10 11:00:00,18.53,18.54,18.47,18.5,45200.0,9.6759,9.6811,9.6446,9.6602,45200.0
2005-10-10 11:30:00,18.5,18.51,18.42,18.47,17900.0,9.6602,9.6655,9.6185,9.6446,17900.0
2005-10-10 12:00:00,18.47,18.48,18.47,18.47,12300.0,9.6446,9.6498,9.6446,9.6446,12300.0
2005-10-10 12:30:00,18.48,18.54,18.46,18.48,45600.0,9.6498,9.6811,9.6393,9.6498,45600.0
2005-10-10 13:00:00,18.48,18.5,18.44,18.48,18000.0,9.6498,9.6602,9.6289,9.6498,18000.0
2005-10-10 13:30:00,18.49,18.5,18.47,18.49,38300.0,9.655,9.6602,9.6446,9.655,38300.0
2005-10-10 14:00:00,18.5,18.5,18.42,18.45,28200.0,9.6602,9.6602,9.6185,9.6341,28200.0
2005-10-10 14:30:00,18.4,18.43,18.36,18.37,22000.0,9.608,9.6237,9.5871,9.5923,22000.0
2005-10-10 15:00:00,18.39,18.44,18.39,18.41,16700.0,9.6028,9.6289,9.6028,9.6132,16700.0
2005-10-10 15:30:00,18.4,18.4,18.28,18.3,47600.0,9.608,9.608,9.5454,9.5558,47600.0
2005-10-11 09:30:00,18.37,18.65,18.36,18.65,140500.0,9.5923,9.7386,9.5871,9.7386,140500.0
2005-10-11 10:00:00,18.7,18.79,18.53,18.55,43000.0,9.7647,9.8117,9.6759,9.6863,43000.0
2005-10-11 10:30:00,18.56,18.6,18.54,18.55,128900.0,9.6916,9.7124,9.6811,9.6863,128900.0
2005-10-11 11:00:00,18.54,18.54,18.47,18.48,30400.0,9.6811,9.6811,9.6446,9.6498,30400.0
2005-10-11 11:30:00,18.47,18.48,18.27,18.3,25100.0,9.6446,9.6498,9.5401,9.5558,25100.0
2005-10-11 12:00:00,18.3,18.42,18.29,18.42,44700.0,9.5558,9.6185,9.5506,9.6185,44700.0
2005-10-11 12:30:00,18.41,18.48,18.38,18.47,28900.0,9.6132,9.6498,9.5976,9.6446,28900.0
2005-10-11 13:00:00,18.47,18.54,18.45,18.53,23000.0,9.6446,9.6811,9.6341,9.6759,23000.0
2005-10-11 13:30:00,18.52,18.54,18.51,18.52,18900.0,9.6707,9.6811,9.6655,9.6707,18900.0
2005-10-11 14:00:00,18.52,18.63,18.47,18.61,83600.0,9.6707,9.7281,9.6446,9.7177,83600.0
2005-10-11 14:30:00,18.61,18.72,18.53,18.56,66200.0,9.7177,9.7751,9.6759,9.6916,66200.0
2005-10-11 15:00:00,18.57,18.61,18.52,18.58,278600.0,9.6968,9.7177,9.6707,9.702,278600.0
2005-10-11 15:30:00,18.58,18.62,18.54,18.61,94100.0,9.702,9.7229,9.6811,9.7177,94100.0
2005-10-12 09:30:00,18.56,18.73,18.48,18.64,52200.0,9.6916,9.7803,9.6498,9.7333,52200.0
2005-10-12 10:00:00,18.63,18.7,18.6,18.7,100600.0,9.7281,9.7647,9.7124,9.7647,100600.0
2005-10-12 10:30:00,18.7,18.76,18.63,18.76,86100.0,9.7647,9.796,9.7281,9.796,86100.0
2005-10-12 11:00:00,18.77,18.94,18.77,18.89,92100.0,9.8012,9.89,9.8012,9.8639,92100.0
2005-10-12 11:30:00,18.89,18.91,18.85,18.88,39400.0,9.8639,9.8743,9.843,9.8587,39400.0
2005-10-12 12:00:00,18.88,18.96,18.87,18.9,66500.0,9.8587,9.9004,9.8534,9.8691,66500.0
2005-10-12 12:30:00,18.89,18.89,18.84,18.87,46800.0,9.8639,9.8639,9.8378,9.8534,46800.0
2005-10-12 13:00:00,18.87,18.96,18.87,18.96,56000.0,9.8534,9.9004,9.8534,9.9004,56000.0
2005-10-12 13:30:00,18.96,18.96,18.92,18.95,51700.0,9.9004,9.9004,9.8795,9.8952,51700.0
2005-10-12 14:00:00,18.95,18.95,18.8,18.82,123900.0,9.8952,9.8952,9.8169,9.8273,123900.0
2005-10-12 14:30:00,18.86,18.89,18.82,18.86,72900.0,9.8482,9.8639,9.8273,9.8482,72900.0
2005-10-12 15:00:00,18.86,18.87,18.73,18.74,100900.0,9.8482,9.8534,9.7803,9.7856,100900.0
2005-10-12 15:30:00,18.73,18.8,18.7,18.7,136500.0,9.7803,9.8169,9.7647,9.7647,136500.0
2005-10-13 09:30:00,18.74,18.79,18.52,18.6,15500.0,9.7856,9.8117,9.6707,9.7124,15500.0
2005-10-13 10:00:00,18.6,18.65,18.48,18.48,14800.0,9.7124,9.7386,9.6498,9.6498,14800.0
2005-10-13 10:30:00,18.49,18.61,18.47,18.55,15600.0,9.655,9.7177,9.6446,9.6863,15600.0
2005-10-13 11:00:00,18.52,18.54,18.4,18.44,31600.0,9.6707,9.6811,9.608,9.6289,31600.0
2005-10-13 11:30:00,18.45,18.45,18.29,18.31,21600.0,9.6341,9.6341,9.5506,9.561,21600.0
2005-10-13 12:00:00,18.31,18.42,18.3,18.39,12300.0,9.561,9.6185,9.5558,9.6028,12300.0
2005-10-13 12:30:00,18.39,18.42,18.32,18.42,26200.0,9.6028,9.6185,9.5662,9.6185,26200.0
2005-10-13 13:00:00,18.42,18.44,18.37,18.42,14700.0,9.6185,9.6289,9.5923,9.6185,14700.0
2005-10-13 13:30:00,18.42,18.45,18.37,18.44,57800.0,9.6185,9.6341,9.5923,9.6289,57800.0
2005-10-13 14:00:00,18.45,18.5,18.41,18.41,68400.0,9.6341,9.6602,9.6132,9.6132,68400.0
2005-10-13 14:30:00,18.41,18.45,18.4,18.43,42500.0,9.6132,9.6341,9.608,9.6237,42500.0
2005-10-13 15:00:00,18.4,18.45,18.37,18.38,28000.0,9.608,9.6341,9.5923,9.5976,28000.0
2005-10-13 15:30:00,18.38,18.43,18.37,18.41,53300.0,9.5976,9.6237,9.5923,9.6132,53300.0
2005-10-14 09:30:00,18.42,18.42,18.29,18.36,24200.0,9.6185,9.6185,9.5506,9.5871,24200.0
2005-10-14 10:00:00,18.36,18.45,18.28,18.3,29900.0,9.5871,9.6341,9.5454,9.5558,29900.0
2005-10-14 10:30:00,18.32,18.5,18.3,18.42,27100.0,9.5662,9.6602,9.5558,9.6185,27100.0
2005-10-14 11:00:00,18.43,18.5,18.38,18.47,13500.0,9.6237,9.6602,9.5976,9.6446,13500.0
2005-10-14 11:30:00,18.47,18.5,18.43,18.44,58100.0,9.6446,9.6602,9.6237,9.6289,58100.0
2005-10-14 12:00:00,18.44,18.44,18.41,18.41,40700.0,9.6289,9.6289,9.6132,9.6132,40700.0
2005-10-14 12:30:00,18.42,18.43,18.39,18.39,31300.0,9.6185,9.6237,9.6028,9.6028,31300.0
2005-10-14 13:00:00,18.38,18.44,18.38,18.43,43200.0,9.5976,9.6289,9.5976,9.6237,43200.0
2005-10-14 13:30:00,18.42,18.57,18.42,18.55,78000.0,9.6185,9.6968,9.6185,9.6863,78000.0
2005-10-14 14:00:00,18.55,18.62,18.51,18.61,27000.0,9.6863,9.7229,9.6655,9.7177,27000.0
2005-10-14 14:30:00,18.62,18.7,18.6,18.63,63800.0,9.7229,9.7647,9.7124,9.7281,63800.0
2005-10-14 15:00:00,18.63,18.7,18.54,18.57,61100.0,9.7281,9.7647,9.6811,9.6968,61100.0
2005-10-14 15:30:00,18.56,18.62,18.55,18.55,100400.0,9.6916,9.7229,9.6863,9.6863,100400.0
2005-10-17 09:30:00,18.65,18.75,18.57,18.66,50300.0,9.7386,9.7908,9.6968,9.7438,50300.0
2005-10-17 10:00:00,18.67,18.71,18.65,18.71,23600.0,9.749,9.7699,9.7386,9.7699,23600.0
2005-10-17 10:30:00,18.71,18.74,18.7,18.71,48900.0,9.7699,9.7856,9.7647,9.7699,48900.0
2005-10-17 11:00:00,18.7,18.71,18.65,18.66,23000.0,9.7647,9.7699,9.7386,9.7438,23000.0
2005-10-17 11:30:00,18.63,18.71,18.6,18.71,58200.0,9.7281,9.7699,9.7124,9.7699,58200.0
2005-10-17 12:00:00,18.71,18.76,18.7,18.72,44600.0,9.7699,9.796,9.7647,9.7751,44600.0
2005-10-17 12:30:00,18.72,18.72,18.6,18.61,15800.0,9.7751,9.7751,9.7124,9.7177,15800.0
2005-10-17 13:00:00,18.62,18.73,18.61,18.7,50600.0,9.7229,9.7803,9.7177,9.7647,50600.0
2005-10-17 13:30:00,18.71,18.82,18.68,18.81,95800.0,9.7699,9.8273,9.7542,9.8221,95800.0
2005-10-17 14:00:00,18.81,18.81,18.72,18.73,36600.0,9.8221,9.8221,9.7751,9.7803,36600.0
2005-10-17 14:30:00,18.73,18.82,18.71,18.82,95600.0,9.7803,9.8273,9.7699,9.8273,95600.0
2005-10-17 15:00:00,18.81,18.87,18.8,18.8,89300.0,9.8221,9.8534,9.8169,9.8169,89300.0
2005-10-17 15:30:00,18.81,18.83,18.6,18.71,127300.0,9.8221,9.8325,9.7124,9.7699,127300.0
2005-10-18 09:30:00,19.0,19.4,18.92,19.2,86500.0,9.9213,10.1302,9.8795,10.0258,86500.0
2005-10-18 10:00:00,19.21,19.23,19.12,19.12,67000.0,10.031,10.0414,9.984,9.984,67000.0
2005-10-18 10:30:00,19.12,19.28,19.08,19.22,118200.0,9.984,10.0675,9.9631,10.0362,118200.0
2005-10-18 11:00:00,19.22,19.35,19.16,19.3,77800.0,10.0362,10.1041,10.0049,10.078,77800.0
2005-10-18 11:30:00,19.3,19.3,19.2,19.25,31700.0,10.078,10.078,10.0258,10.0519,31700.0
2005-10-18 12:00:00,19.23,19.25,19.12,19.17,18800.0,10.0414,10.0519,9.984,10.0101,18800.0
2005-10-18 12:30:00,19.17,19.19,19.15,19.16,6700.0,10.0101,10.0205,9.9996,10.0049,6700.0
2005-10-18 13:00:00,19.16,19.16,19.0,19.05,20700.0,10.0049,10.0049,9.9213,9.9474,20700.0
2005-10-18 13:30:00,19.05,19.12,19.0,19.08,31600.0,9.9474,9.984,9.9213,9.9631,31600.0
2005-10-18 14:00:00,19.07,19.08,19.0,19.08,38500.0,9.9579,9.9631,9.9213,9.9631,38500.0
2005-10-18 14:30:00,19.07,19.16,19.07,19.12,49800.0,9.9579,10.0049,9.9579,9.984,49800.0
2005-10-18 15:00:00,19.12,19.12,19.05,19.07,36000.0,9.984,9.984,9.9474,9.9579,36000.0
2005-10-18 15:30:00,19.07,19.1,19.0,19.01,29200.0,9.9579,9.9735,9.9213,9.9265,29200.0
2005-10-19 09:30:00,19.7,19.97,19.56,19.97,184000.0,10.2868,10.4278,10.2137,10.4278,184000.0
2005-10-19 10:00:00,19.97,20.12,19.83,19.84,153400.0,10.4278,10.5062,10.3547,10.3599,153400.0
2005-10-19 10:30:00,19.84,19.91,19.76,19.84,156200.0,10.3599,10.3965,10.3182,10.3599,156200.0
2005-10-19 11:00:00,19.84,19.84,19.71,19.8,57500.0,10.3599,10.3599,10.2921,10.3391,57500.0
2005-10-19 11:30:00,19.8,19.86,19.76,19.77,76300.0,10.3391,10.3704,10.3182,10.3234,76300.0
2005-10-19 12:00:00,19.77,19.82,19.75,19.77,96900.0,10.3234,10.3495,10.313,10.3234,96900.0
2005-10-19 12:30:00,19.76,19.81,19.68,19.73,91000.0,10.3182,10.3443,10.2764,10.3025,91000.0
2005-10-19 13:00:00,19.74,19.75,19.57,19.62,68400.0,10.3077,10.313,10.219,10.2451,68400.0
2005-10-19 13:30:00,19.65,19.72,19.65,19.69,33200.0,10.2607,10.2973,10.2607,10.2816,33200.0
2005-10-19 14:00:00,19.69,19.78,19.69,19.77,70200.0,10.2816,10.3286,10.2816,10.3234,70200.0
2005-10-19 14:30:00,19.76,19.77,19.69,19.71,89500.0,10.3182,10.3234,10.2816,10.2921,89500.0
2005-10-19 15:00:00,19.71,19.77,19.7,19.75,92900.0,10.2921,10.3234,10.2868,10.313,92900.0
2005-10-19 15:30:00,19.75,19.78,19.63,19.65,123900.0,10.313,10.3286,10.2503,10.2607,123900.0
2005-10-20 09:30:00,19.64,19.7,19.45,19.48,48600.0,10.2555,10.2868,10.1563,10.172,48600.0
2005-10-20 10:00:00,19.46,19.65,19.46,19.63,53300.0,10.1615,10.2607,10.1615,10.2503,53300.0
2005-10-20 10:30:00,19.64,19.65,19.58,19.65,59400.0,10.2555,10.2607,10.2242,10.2607,59400.0
2005-10-20 11:00:00,19.65,19.67,19.65,19.67,24000.0,10.2607,10.2712,10.2607,10.2712,24000.0
2005-10-20 11:30:00,19.66,19.76,19.65,19.76,47500.0,10.266,10.3182,10.2607,10.3182,47500.0
2005-10-20 12:00:00,19.76,19.8,19.72,19.73,23700.0,10.3182,10.3391,10.2973,10.3025,23700.0
2005-10-20 12:30:00,19.7,19.72,19.66,19.71,17500.0,10.2868,10.2973,10.266,10.2921,17500.0
2005-10-20 13:00:00,19.71,19.77,19.71,19.75,22100.0,10.2921,10.3234,10.2921,10.313,22100.0
2005-10-20 13:30:00,19.76,19.77,19.75,19.76,40900.0,10.3182,10.3234,10.313,10.3182,40900.0
2005-10-20 14:00:00,19.76,19.76,19.64,19.69,63900.0,10.3182,10.3182,10.2555,10.2816,63900.0
2005-10-20 14:30:00,19.69,19.7,19.64,19.64,43000.0,10.2816,10.2868,10.2555,10.2555,43000.0
2005-10-20 15:00:00,19.64,19.73,19.48,19.49,121000.0,10.2555,10.3025,10.172,10.1772,121000.0
2005-10-20 15:30:00,19.49,19.61,19.49,19.59,117600.0,10.1772,10.2398,10.1772,10.2294,117600.0
2005-10-21 09:30:00,19.84,19.86,19.79,19.82,48000.0,10.3599,10.3704,10.3338,10.3495,48000.0
2005-10-21 10:00:00,19.82,19.85,19.74,19.76,72800.0,10.3495,10.3652,10.3077,10.3182,72800.0
2005-10-21 10:30:00,19.76,19.76,19.6,19.6,33600.0,10.3182,10.3182,10.2346,10.2346,33600.0
2005-10-21 11:00:00,19.61,19.62,19.58,19.61,28900.0,10.2398,10.2451,10.2242,10.2398,28900.0
2005-10-21 11:30:00,19.61,19.61,19.51,19.52,22400.0,10.2398,10.2398,10.1876,10.1928,22400.0
2005-10-21 12:00:00,19.51,19.53,19.46,19.52,49800.0,10.1876,10.1981,10.1615,10.1928,49800.0
2005-10-21 12:30:00,19.52,19.74,19.51,19.74,28000.0,10.1928,10.3077,10.1876,10.3077,28000.0
2005-10-21 13:00:00,19.75,19.77,19.64,19.67,14000.0,10.313,10.3234,10.2555,10.2712,14000.0
2005-10-21 13:30:00,19.67,19.75,19.67,19.75,28900.0,10.2712,10.313,10.2712,10.313,28900.0
2005-10-21 14:00:00,19.75,19.78,19.75,19.76,31100.0,10.313,10.3286,10.313,10.3182,31100.0
2005-10-21 14:30:00,19.76,19.77,19.57,19.73,58100.0,10.3182,10.3234,10.219,10.3025,58100.0
2005-10-21 15:00:00,19.74,19.77,19.72,19.75,59000.0,10.3077,10.3234,10.2973,10.313,59000.0
2005-10-21 15:30:00,19.75,19.76,19.65,19.69,54000.0,10.313,10.3182,10.2607,10.2816,54000.0
2005-10-24 09:30:00,19.75,20.15,19.75,20.15,51900.0,10.313,10.5218,10.313,10.5218,51900.0
2005-10-24 10:00:00,20.13,20.14,19.93,19.99,45800.0,10.5114,10.5166,10.4069,10.4383,45800.0
2005-10-24 10:30:00,19.99,20.01,19.83,19.83,19200.0,10.4383,10.4487,10.3547,10.3547,19200.0
2005-10-24 11:00:00,19.83,19.94,19.83,19.91,22000.0,10.3547,10.4122,10.3547,10.3965,22000.0
2005-10-24 11:30:00,19.91,19.94,19.91,19.94,31300.0,10.3965,10.4122,10.3965,10.4122,31300.0
2005-10-24 12:00:00,19.93,19.97,19.89,19.94,45900.0,10.4069,10.4278,10.3861,10.4122,45900.0
2005-10-24 12:30:00,19.94,20.0,19.93,19.95,32800.0,10.4122,10.4435,10.4069,10.4174,32800.0
2005-10-24 13:00:00,19.95,19.98,19.94,19.96,18500.0,10.4174,10.4331,10.4122,10.4226,18500.0
2005-10-24 13:30:00,19.96,20.03,19.96,20.03,28500.0,10.4226,10.4592,10.4226,10.4592,28500.0
2005-10-24 14:00:00,20.02,20.02,19.95,19.95,27700.0,10.4539,10.4539,10.4174,10.4174,27700.0
2005-10-24 14:30:00,19.95,19.97,19.85,19.86,33100.0,10.4174,10.4278,10.3652,10.3704,33100.0
2005-10-24 15:00:00,19.85,19.9,19.83,19.89,50900.0,10.3652,10.3913,10.3547,10.3861,50900.0
2005-10-24 15:30:00,19.9,19.92,19.86,19.9,49600.0,10.3913,10.4017,10.3704,10.3913,49600.0
2005-10-25 09:30:00,19.91,20.2,19.9,20.2,29800.0,10.3965,10.5479,10.3913,10.5479,29800.0
2005-10-25 10:00:00,20.24,20.24,20.01,20.11,59300.0,10.5688,10.5688,10.4487,10.5009,59300.0
2005-10-25 10:30:00,20.08,20.19,20.04,20.18,34100.0,10.4853,10.5427,10.4644,10.5375,34100.0
2005-10-25 11:00:00,20.18,20.19,20.0,20.01,26400.0,10.5375,10.5427,10.4435,10.4487,26400.0
2005-10-25 11:30:00,20.0,20.01,20.0,20.01,25000.0,10.4435,10.4487,10.4435,10.4487,25000.0
2005-10-25 12:00:00,20.01,20.06,20.0,20.01,12200.0,10.4487,10.4748,10.4435,10.4487,12200.0
2005-10-25 12:30:00,20.0,20.06,20.0,20.03,22400.0,10.4435,10.4748,10.4435,10.4592,22400.0
2005-10-25 13:00:00,20.03,20.05,20.0,20.05,25400.0,10.4592,10.4696,10.4435,10.4696,25400.0
2005-10-25 13:30:00,20.05,20.05,20.02,20.02,26700.0,10.4696,10.4696,10.4539,10.4539,26700.0
2005-10-25 14:00:00,20.02,20.03,19.95,19.99,52800.0,10.4539,10.4592,10.4174,10.4383,52800.0
2005-10-25 14:30:00,19.98,19.99,19.92,19.94,79400.0,10.4331,10.4383,10.4017,10.4122,79400.0
2005-10-25 15:00:00,19.93,19.96,19.92,19.95,64700.0,10.4069,10.4226,10.4017,10.4174,64700.0
2005-10-25 15:30:00,19.95,20.01,19.95,20.01,155400.0,10.4174,10.4487,10.4174,10.4487,155400.0
2005-10-26 09:30:00,20.01,20.21,19.85,20.2,28800.0,10.4487,10.5532,10.3652,10.5479,28800.0
2005-10-26 10:00:00,20.2,20.29,20.18,20.19,52900.0,10.5479,10.5949,10.5375,10.5427,52900.0
2005-10-26 10:30:00,20.19,20.2,20.09,20.18,28400.0,10.5427,10.5479,10.4905,10.5375,28400.0
2005-10-26 11:00:00,20.18,20.19,20.12,20.15,19400.0,10.5375,10.5427,10.5062,10.5218,19400.0
2005-10-26 11:30:00,20.15,20.17,20.08,20.08,21200.0,10.5218,10.5323,10.4853,10.4853,21200.0
2005-10-26 12:00:00,20.11,20.15,20.1,20.15,18600.0,10.5009,10.5218,10.4957,10.5218,18600.0
2005-10-26 12:30:00,20.13,20.14,20.08,20.13,15300.0,10.5114,10.5166,10.4853,10.5114,15300.0
2005-10-26 13:00:00,20.12,20.15,20.05,20.14,18300.0,10.5062,10.5218,10.4696,10.5166,18300.0
2005-10-26 13:30:00,20.15,20.15,20.06,20.12,27900.0,10.5218,10.5218,10.4748,10.5062,27900.0
2005-10-26 14:00:00,20.1,20.25,20.1,20.21,52300.0,10.4957,10.574,10.4957,10.5532,52300.0
2005-10-26 14:30:00,20.21,20.22,20.16,20.16,28600.0,10.5532,10.5584,10.527,10.527,28600.0
2005-10-26 15:00:00,20.16,20.2,20.14,20.17,49300.0,10.527,10.5479,10.5166,10.5323,49300.0
2005-10-26 15:30:00,20.16,20.16,19.96,20.08,80500.0,10.527,10.527,10.4226,10.4853,80500.0
2005-10-27 09:30:00,20.06,20.1,19.93,20.0,20200.0,10.4748,10.4957,10.4069,10.4435,20200.0
2005-10-27 10:00:00,19.98,20.05,19.98,20.03,13200.0,10.4331,10.4696,10.4331,10.4592,13200.0
2005-10-27 10:30:00,20.02,20.02,19.97,19.99,19200.0,10.4539,10.4539,10.4278,10.4383,19200.0
2005-10-27 11:00:00,19.98,20.01,19.98,19.99,17600.0,10.4331,10.4487,10.4331,10.4383,17600.0
2005-10-27 11:30:00,19.99,20.01,19.95,19.97,24900.0,10.4383,10.4487,10.4174,10.4278,24900.0
2005-10-27 12:00:00,19.96,20.0,19.96,19.99,11700.0,10.4226,10.4435,10.4226,10.4383,11700.0
2005-10-27 12:30:00,19.99,20.0,19.98,19.99,11700.0,10.4383,10.4435,10.4331,10.4383,11700.0
2005-10-27 13:00:00,19.99,19.99,19.95,19.95,8000.0,10.4383,10.4383,10.4174,10.4174,8000.0
2005-10-27 13:30:00,19.95,19.97,19.91,19.94,28300.0,10.4174,10.4278,10.3965,10.4122,28300.0
2005-10-27 14:00:00,19.95,19.95,19.94,19.94,13100.0,10.4174,10.4174,10.4122,10.4122,13100.0
2005-10-27 14:30:00,19.94,19.94,19.9,19.9,18100.0,10.4122,10.4122,10.3913,10.3913,18100.0
2005-10-27 15:00:00,19.89,19.91,19.89,19.9,32800.0,10.3861,10.3965,10.3861,10.3913,32800.0
2005-10-27 15:30:00,19.89,19.97,19.89,19.92,70800.0,10.3861,10.4278,10.3861,10.4017,70800.0
2005-10-28 09:30:00,20.1,20.28,20.04,20.25,25500.0,10.4957,10.5897,10.4644,10.574,25500.0
2005-10-28 10:00:00,20.2,20.22,20.12,20.12,17400.0,10.5479,10.5584,10.5062,10.5062,17400.0
2005-10-28 10:30:00,20.11,20.18,20.11,20.17,18600.0,10.5009,10.5375,10.5009,10.5323,18600.0
2005-10-28 11:00:00,20.17,20.21,20.15,20.17,17800.0,10.5323,10.5532,10.5218,10.5323,17800.0
2005-10-28 11:30:00,20.17,20.18,20.14,20.15,22100.0,10.5323,10.5375,10.5166,10.5218,22100.0
2005-10-28 12:00:00,20.15,20.21,20.12,20.17,13500.0,10.5218,10.5532,10.5062,10.5323,13500.0
2005-10-28 12:30:00,20.17,20.17,20.09,20.09,11900.0,10.5323,10.5323,10.4905,10.4905,11900.0
2005-10-28 13:00:00,20.09,20.14,20.09,20.13,8700.0,10.4905,10.5166,10.4905,10.5114,8700.0
2005-10-28 13:30:00,20.13,20.14,20.11,20.12,12900.0,10.5114,10.5166,10.5009,10.5062,12900.0
2005-10-28 14:00:00,20.12,20.23,20.12,20.2,24700.0,10.5062,10.5636,10.5062,10.5479,24700.0
2005-10-28 14:30:00,20.2,20.26,20.2,20.25,15700.0,10.5479,10.5793,10.5479,10.574,15700.0
2005-10-28 15:00:00,20.26,20.26,20.2,20.2,22100.0,10.5793,10.5793,10.5479,10.5479,22100.0
2005-10-28 15:30:00,20.2,20.3,20.2,20.28,37100.0,10.5479,10.6001,10.5479,10.5897,37100.0
2005-10-31 09:30:00,20.34,20.47,20.18,20.27,16800.0,10.621,10.6889,10.5375,10.5845,16800.0
2005-10-31 10:00:00,20.26,20.41,20.17,20.38,18700.0,10.5793,10.6576,10.5323,10.6419,18700.0
2005-10-31 10:30:00,20.39,20.4,20.27,20.29,16900.0,10.6471,10.6524,10.5845,10.5949,16900.0
2005-10-31 11:00:00,20.29,20.34,20.27,20.27,9600.0,10.5949,10.621,10.5845,10.5845,9600.0
2005-10-31 11:30:00,20.29,20.31,20.2,20.24,18400.0,10.5949,10.6054,10.5479,10.5688,18400.0
2005-10-31 12:00:00,20.24,20.27,20.18,20.19,12800.0,10.5688,10.5845,10.5375,10.5427,12800.0
2005-10-31 12:30:00,20.18,20.24,20.17,20.23,15000.0,10.5375,10.5688,10.5323,10.5636,15000.0
2005-10-31 13:00:00,20.22,20.3,20.21,20.29,10200.0,10.5584,10.6001,10.5532,10.5949,10200.0
2005-10-31 13:30:00,20.3,20.32,20.26,20.29,12600.0,10.6001,10.6106,10.5793,10.5949,12600.0
2005-10-31 14:00:00,20.28,20.29,20.23,20.23,11600.0,10.5897,10.5949,10.5636,10.5636,11600.0
2005-10-31 14:30:00,20.24,20.25,20.2,20.21,18000.0,10.5688,10.574,10.5479,10.5532,18000.0
2005-10-31 15:00:00,20.2,20.24,20.17,20.21,32900.0,10.5479,10.5688,10.5323,10.5532,32900.0
2005-10-31 15:30:00,20.21,20.32,20.21,20.27,50100.0,10.5532,10.6106,10.5532,10.5845,50100.0
2005-11-01 09:30:00,20.29,20.29,20.0,20.03,32700.0,10.5949,10.5949,10.4435,10.4592,32700.0
2005-11-01 10:00:00,20.03,20.07,19.98,20.02,15800.0,10.4592,10.48,10.4331,10.4539,15800.0
2005-11-01 10:30:00,20.03,20.03,19.93,19.98,16900.0,10.4592,10.4592,10.4069,10.4331,16900.0
2005-11-01 11:00:00,19.98,20.01,19.97,19.99,9900.0,10.4331,10.4487,10.4278,10.4383,9900.0
2005-11-01 11:30:00,20.0,20.17,19.99,20.17,19000.0,10.4435,10.5323,10.4383,10.5323,19000.0
2005-11-01 12:00:00,20.18,20.23,20.17,20.23,11900.0,10.5375,10.5636,10.5323,10.5636,11900.0
2005-11-01 12:30:00,20.2,20.28,20.2,20.28,20000.0,10.5479,10.5897,10.5479,10.5897,20000.0
2005-11-01 13:00:00,20.25,20.26,20.19,20.25,17400.0,10.574,10.5793,10.5427,10.574,17400.0
2005-11-01 13:30:00,20.25,20.33,20.24,20.32,17900.0,10.574,10.6158,10.5688,10.6106,17900.0
2005-11-01 14:00:00,20.31,20.38,20.27,20.34,32500.0,10.6054,10.6419,10.5845,10.621,32500.0
2005-11-01 14:30:00,20.34,20.36,20.23,20.25,22700.0,10.621,10.6315,10.5636,10.574,22700.0
2005-11-01 15:00:00,20.22,20.25,20.16,20.19,53000.0,10.5584,10.574,10.527,10.5427,53000.0
2005-11-01 15:30:00,20.2,20.3,20.18,20.25,67200.0,10.5479,10.6001,10.5375,10.574,67200.0
2005-11-02 09:30:00,20.19,20.48,20.09,20.33,30100.0,10.5427,10.6941,10.4905,10.6158,30100.0
2005-11-02 10:00:00,20.34,20.39,20.2,20.25,21600.0,10.621,10.6471,10.5479,10.574,21600.0
2005-11-02 10:30:00,20.25,20.39,20.19,20.29,21500.0,10.574,10.6471,10.5427,10.5949,21500.0
2005-11-02 11:00:00,20.28,20.42,20.27,20.39,17800.0,10.5897,10.6628,10.5845,10.6471,17800.0
2005-11-02 11:30:00,20.4,20.41,20.39,20.39,11600.0,10.6524,10.6576,10.6471,10.6471,11600.0
2005-11-02 12:00:00,20.39,20.39,20.36,20.37,5400.0,10.6471,10.6471,10.6315,10.6367,5400.0
2005-11-02 12:30:00,20.37,20.45,20.36,20.39,19300.0,10.6367,10.6785,10.6315,10.6471,19300.0
2005-11-02 13:00:00,20.39,20.45,20.38,20.39,13500.0,10.6471,10.6785,10.6419,10.6471,13500.0
2005-11-02 13:30:00,20.4,20.41,20.38,20.41,14400.0,10.6524,10.6576,10.6419,10.6576,14400.0
2005-11-02 14:00:00,20.41,20.43,20.36,20.43,19200.0,10.6576,10.668,10.6315,10.668,19200.0
2005-11-02 14:30:00,20.42,20.42,20.36,20.37,13900.0,10.6628,10.6628,10.6315,10.6367,13900.0
2005-11-02 15:00:00,20.36,20.43,20.36,20.39,47400.0,10.6315,10.668,10.6315,10.6471,47400.0
2005-11-02 15:30:00,20.39,20.4,20.33,20.4,49000.0,10.6471,10.6524,10.6158,10.6524,49000.0
2005-11-03 09:30:00,20.45,20.46,20.26,20.29,25600.0,10.6785,10.6837,10.5793,10.5949,25600.0
2005-11-03 10:00:00,20.3,20.3,20.05,20.17,45400.0,10.6001,10.6001,10.4696,10.5323,45400.0
2005-11-03 10:30:00,20.17,20.24,20.16,20.2,39200.0,10.5323,10.5688,10.527,10.5479,39200.0
2005-11-03 11:00:00,20.19,20.2,20.18,20.19,21300.0,10.5427,10.5479,10.5375,10.5427,21300.0
2005-11-03 11:30:00,20.2,20.24,20.18,20.21,18400.0,10.5479,10.5688,10.5375,10.5532,18400.0
2005-11-03 12:00:00,20.22,20.25,20.21,20.25,13000.0,10.5584,10.574,10.5532,10.574,13000.0
2005-11-03 12:30:00,20.25,20.3,20.22,20.27,34400.0,10.574,10.6001,10.5584,10.5845,34400.0
2005-11-03 13:00:00,20.28,20.29,20.24,20.28,13700.0,10.5897,10.5949,10.5688,10.5897,13700.0
2005-11-03 13:30:00,20.29,20.31,20.22,20.27,11400.0,10.5949,10.6054,10.5584,10.5845,11400.0
2005-11-03 14:00:00,20.28,20.36,20.25,20.36,11000.0,10.5897,10.6315,10.574,10.6315,11000.0
2005-11-03 14:30:00,20.34,20.34,20.16,20.16,37900.0,10.621,10.621,10.527,10.527,37900.0
2005-11-03 15:00:00,20.15,20.16,20.09,20.09,27700.0,10.5218,10.527,10.4905,10.4905,27700.0
2005-11-03 15:30:00,20.09,20.12,20.04,20.12,75600.0,10.4905,10.5062,10.4644,10.5062,75600.0
2005-11-04 09:30:00,20.2,20.35,20.2,20.28,45500.0,10.5479,10.6263,10.5479,10.5897,45500.0
2005-11-04 10:00:00,20.33,20.35,19.98,20.02,27200.0,10.6158,10.6263,10.4331,10.4539,27200.0
2005-11-04 10:30:00,20.0,20.05,19.81,19.88,23700.0,10.4435,10.4696,10.3443,10.3808,23700.0
2005-11-04 11:00:00,19.88,20.05,19.86,20.05,16600.0,10.3808,10.4696,10.3704,10.4696,16600.0
2005-11-04 11:30:00,20.03,20.06,20.0,20.06,14400.0,10.4592,10.4748,10.4435,10.4748,14400.0
2005-11-04 12:00:00,20.03,20.05,19.98,19.98,12500.0,10.4592,10.4696,10.4331,10.4331,12500.0
2005-11-04 12:30:00,20.0,20.13,19.99,20.12,21800.0,10.4435,10.5114,10.4383,10.5062,21800.0
2005-11-04 13:00:00,20.11,20.12,20.07,20.09,16300.0,10.5009,10.5062,10.48,10.4905,16300.0
2005-11-04 13:30:00,20.09,20.09,19.97,19.98,15300.0,10.4905,10.4905,10.4278,10.4331,15300.0
2005-11-04 14:00:00,19.97,19.97,19.85,19.85,82600.0,10.4278,10.4278,10.3652,10.3652,82600.0
2005-11-04 14:30:00,19.85,19.86,19.77,19.81,61500.0,10.3652,10.3704,10.3234,10.3443,61500.0
2005-11-04 15:00:00,19.81,19.85,19.81,19.83,59200.0,10.3443,10.3652,10.3443,10.3547,59200.0
2005-11-04 15:30:00,19.83,19.91,19.83,19.89,84100.0,10.3547,10.3965,10.3547,10.3861,84100.0
2005-11-07 09:30:00,19.89,20.0,19.82,19.9,25200.0,10.3861,10.4435,10.3495,10.3913,25200.0
2005-11-07 10:00:00,19.9,19.98,19.87,19.95,15600.0,10.3913,10.4331,10.3756,10.4174,15600.0
2005-11-07 10:30:00,19.96,20.0,19.9,19.93,23800.0,10.4226,10.4435,10.3913,10.4069,23800.0
2005-11-07 11:00:00,19.94,19.97,19.9,19.95,10100.0,10.4122,10.4278,10.3913,10.4174,10100.0
2005-11-07 11:30:00,19.95,19.99,19.9,19.97,18400.0,10.4174,10.4383,10.3913,10.4278,18400.0
2005-11-07 12:00:00,19.97,20.01,19.92,20.01,21400.0,10.4278,10.4487,10.4017,10.4487,21400.0
2005-11-07 12:30:00,20.01,20.06,20.0,20.05,17100.0,10.4487,10.4748,10.4435,10.4696,17100.0
2005-11-07 13:00:00,20.05,20.05,19.95,20.0,13000.0,10.4696,10.4696,10.4174,10.4435,13000.0
2005-11-07 13:30:00,20.0,20.09,20.0,20.01,18500.0,10.4435,10.4905,10.4435,10.4487,18500.0
2005-11-07 14:00:00,20.04,20.17,20.0,20.12,25400.0,10.4644,10.5323,10.4435,10.5062,25400.0
2005-11-07 14:30:00,20.12,20.14,20.11,20.11,11100.0,10.5062,10.5166,10.5009,10.5009,11100.0
2005-11-07 15:00:00,20.12,20.12,19.99,20.01,21400.0,10.5062,10.5062,10.4383,10.4487,21400.0
2005-11-07 15:30:00,20.01,20.15,20.01,20.07,36000.0,10.4487,10.5218,10.4487,10.48,36000.0
2005-11-08 09:30:00,19.96,20.1,19.84,19.84,23400.0,10.4226,10.4957,10.3599,10.3599,23400.0
2005-11-08 10:00:00,19.81,19.91,19.79,19.91,12000.0,10.3443,10.3965,10.3338,10.3965,12000.0
2005-11-08 10:30:00,19.93,19.94,19.8,19.85,11200.0,10.4069,10.4122,10.3391,10.3652,11200.0
2005-11-08 11:00:00,19.82,19.91,19.79,19.91,7100.0,10.3495,10.3965,10.3338,10.3965,7100.0
2005-11-08 11:30:00,19.89,19.9,19.8,19.9,5400.0,10.3861,10.3913,10.3391,10.3913,5400.0
2005-11-08 12:00:00,19.92,19.92,19.87,19.92,4100.0,10.4017,10.4017,10.3756,10.4017,4100.0
2005-11-08 12:30:00,19.91,19.94,19.88,19.92,10400.0,10.3965,10.4122,10.3808,10.4017,10400.0
2005-11-08 13:00:00,19.91,19.92,19.88,19.91,21100.0,10.3965,10.4017,10.3808,10.3965,21100.0
2005-11-08 13:30:00,19.93,19.93,19.88,19.89,3200.0,10.4069,10.4069,10.3808,10.3861,3200.0
2005-11-08 14:00:00,19.87,19.91,19.85,19.89,14000.0,10.3756,10.3965,10.3652,10.3861,14000.0
2005-11-08 14:30:00,19.88,19.93,19.88,19.88,7500.0,10.3808,10.4069,10.3808,10.3808,7500.0
2005-11-08 15:00:00,19.89,19.98,19.88,19.92,12800.0,10.3861,10.4331,10.3808,10.4017,12800.0
2005-11-08 15:30:00,19.93,19.93,19.86,19.88,26800.0,10.4069,10.4069,10.3704,10.3808,26800.0
2005-11-09 09:30:00,19.88,20.2,19.88,20.06,43300.0,10.3808,10.5479,10.3808,10.4748,43300.0
2005-11-09 10:00:00,20.05,20.1,20.03,20.03,23400.0,10.4696,10.4957,10.4592,10.4592,23400.0
2005-11-09 10:30:00,20.04,20.07,20.03,20.03,15300.0,10.4644,10.48,10.4592,10.4592,15300.0
2005-11-09 11:00:00,20.04,20.06,20.03,20.06,14100.0,10.4644,10.4748,10.4592,10.4748,14100.0
2005-11-09 11:30:00,20.05,20.07,20.05,20.06,14800.0,10.4696,10.48,10.4696,10.4748,14800.0
2005-11-09 12:00:00,20.06,20.18,20.06,20.18,15000.0,10.4748,10.5375,10.4748,10.5375,15000.0
2005-11-09 12:30:00,20.17,20.18,20.1,20.13,15100.0,10.5323,10.5375,10.4957,10.5114,15100.0
2005-11-09 13:00:00,20.13,20.13,20.06,20.08,11500.0,10.5114,10.5114,10.4748,10.4853,11500.0
2005-11-09 13:30:00,20.07,20.08,20.04,20.05,20800.0,10.48,10.4853,10.4644,10.4696,20800.0
2005-11-09 14:00:00,20.04,20.09,20.04,20.09,27800.0,10.4644,10.4905,10.4644,10.4905,27800.0
2005-11-09 14:30:00,20.08,20.09,20.04,20.06,16100.0,10.4853,10.4905,10.4644,10.4748,16100.0
2005-11-09 15:00:00,20.06,20.14,20.05,20.11,19600.0,10.4748,10.5166,10.4696,10.5009,19600.0
2005-11-09 15:30:00,20.09,20.1,20.05,20.06,32700.0,10.4905,10.4957,10.4696,10.4748,32700.0
2005-11-10 09:30:00,20.07,20.11,19.95,19.97,7600.0,10.48,10.5009,10.4174,10.4278,7600.0
2005-11-10 10:00:00,19.99,20.01,19.9,19.94,26400.0,10.4383,10.4487,10.3913,10.4122,26400.0
2005-11-10 10:30:00,19.94,19.94,19.83,19.9,13300.0,10.4122,10.4122,10.3547,10.3913,13300.0
2005-11-10 11:00:00,19.95,19.95,19.84,19.89,6300.0,10.4174,10.4174,10.3599,10.3861,6300.0
2005-11-10 11:30:00,19.89,19.92,19.85,19.91,5600.0,10.3861,10.4017,10.3652,10.3965,5600.0
2005-11-10 12:00:00,19.91,19.91,19.88,19.91,6600.0,10.3965,10.3965,10.3808,10.3965,6600.0
2005-11-10 12:30:00,19.91,19.92,19.89,19.89,2000.0,10.3965,10.4017,10.3861,10.3861,2000.0
2005-11-10 13:00:00,19.9,20.01,19.9,20.01,5000.0,10.3913,10.4487,10.3913,10.4487,5000.0
2005-11-10 13:30:00,19.99,20.2,19.99,20.2,12200.0,10.4383,10.5479,10.4383,10.5479,12200.0
2005-11-10 14:00:00,20.2,20.21,20.15,20.19,11100.0,10.5479,10.5532,10.5218,10.5427,11100.0
2005-11-10 14:30:00,20.2,20.32,20.2,20.32,11200.0,10.5479,10.6106,10.5479,10.6106,11200.0
2005-11-10 15:00:00,20.29,20.3,20.18,20.22,18700.0,10.5949,10.6001,10.5375,10.5584,18700.0
2005-11-10 15:30:00,20.22,20.25,20.16,20.24,21300.0,10.5584,10.574,10.527,10.5688,21300.0
2005-11-11 09:30:00,20.35,20.83,20.35,20.81,40500.0,10.6263,10.8769,10.6263,10.8665,40500.0
2005-11-11 10:00:00,20.81,20.81,20.3,20.37,60300.0,10.8665,10.8665,10.6001,10.6367,60300.0
2005-11-11 10:30:00,20.37,20.47,20.37,20.44,18200.0,10.6367,10.6889,10.6367,10.6733,18200.0
2005-11-11 11:00:00,20.43,20.52,20.43,20.52,43000.0,10.668,10.715,10.668,10.715,43000.0
2005-11-11 11:30:00,20.53,20.59,20.53,20.58,11400.0,10.7202,10.7516,10.7202,10.7464,11400.0
2005-11-11 12:00:00,20.58,20.58,20.45,20.51,22700.0,10.7464,10.7464,10.6785,10.7098,22700.0
2005-11-11 12:30:00,20.51,20.52,20.44,20.5,23400.0,10.7098,10.715,10.6733,10.7046,23400.0
2005-11-11 13:00:00,20.49,20.52,20.47,20.5,11100.0,10.6994,10.715,10.6889,10.7046,11100.0
2005-11-11 13:30:00,20.5,20.53,20.5,20.52,15900.0,10.7046,10.7202,10.7046,10.715,15900.0
2005-11-11 14:00:00,20.52,20.57,20.52,20.57,15500.0,10.715,10.7411,10.715,10.7411,15500.0
2005-11-11 14:30:00,20.57,20.64,20.57,20.6,15900.0,10.7411,10.7777,10.7411,10.7568,15900.0
2005-11-11 15:00:00,20.58,20.59,20.54,20.54,7500.0,10.7464,10.7516,10.7255,10.7255,7500.0
2005-11-11 15:30:00,20.55,20.61,20.55,20.58,32800.0,10.7307,10.762,10.7307,10.7464,32800.0
2005-11-14 09:30:00,21.75,21.92,21.48,21.65,105000.0,11.3573,11.4461,11.2163,11.3051,105000.0
2005-11-14 10:00:00,21.64,21.73,21.45,21.45,87100.0,11.2999,11.3469,11.2006,11.2006,87100.0
2005-11-14 10:30:00,21.45,21.45,21.16,21.21,85500.0,11.2006,11.2006,11.0492,11.0753,85500.0
2005-11-14 11:00:00,21.21,21.21,21.05,21.14,32400.0,11.0753,11.0753,10.9918,11.0388,32400.0
2005-11-14 11:30:00,21.14,21.24,21.14,21.17,27000.0,11.0388,11.091,11.0388,11.0544,27000.0
2005-11-14 12:00:00,21.17,21.24,21.15,21.22,10900.0,11.0544,11.091,11.044,11.0805,10900.0
2005-11-14 12:30:00,21.21,21.24,21.18,21.19,15200.0,11.0753,11.091,11.0597,11.0649,15200.0
2005-11-14 13:00:00,21.19,21.22,21.18,21.2,26000.0,11.0649,11.0805,11.0597,11.0701,26000.0
2005-11-14 13:30:00,21.19,21.23,21.17,21.23,23700.0,11.0649,11.0858,11.0544,11.0858,23700.0
2005-11-14 14:00:00,21.23,21.25,21.2,21.24,32500.0,11.0858,11.0962,11.0701,11.091,32500.0
2005-11-14 14:30:00,21.23,21.24,21.22,21.22,20300.0,11.0858,11.091,11.0805,11.0805,20300.0
2005-11-14 15:00:00,21.22,21.23,21.14,21.15,36300.0,11.0805,11.0858,11.0388,11.044,36300.0
2005-11-14 15:30:00,21.14,21.21,21.14,21.2,110800.0,11.0388,11.0753,11.0388,11.0701,110800.0
2005-11-15 09:30:00,21.21,21.36,21.21,21.32,62500.0,11.0753,11.1537,11.0753,11.1328,62500.0
2005-11-15 10:00:00,21.32,21.49,21.3,21.42,68500.0,11.1328,11.2215,11.1223,11.185,68500.0
2005-11-15 10:30:00,21.4,21.44,21.37,21.39,46200.0,11.1745,11.1954,11.1589,11.1693,46200.0
2005-11-15 11:00:00,21.39,21.41,21.38,21.41,33600.0,11.1693,11.1798,11.1641,11.1798,33600.0
2005-11-15 11:30:00,21.41,21.41,21.39,21.41,16900.0,11.1798,11.1798,11.1693,11.1798,16900.0
2005-11-15 12:00:00,21.41,21.46,21.41,21.46,21400.0,11.1798,11.2059,11.1798,11.2059,21400.0
2005-11-15 12:30:00,21.47,21.51,21.43,21.43,14400.0,11.2111,11.232,11.1902,11.1902,14400.0
2005-11-15 13:00:00,21.43,21.44,21.4,21.41,35700.0,11.1902,11.1954,11.1745,11.1798,35700.0
2005-11-15 13:30:00,21.41,21.43,21.34,21.35,31300.0,11.1798,11.1902,11.1432,11.1484,31300.0
2005-11-15 14:00:00,21.36,21.4,21.35,21.4,15300.0,11.1537,11.1745,11.1484,11.1745,15300.0
2005-11-15 14:30:00,21.39,21.4,21.33,21.34,23200.0,11.1693,11.1745,11.138,11.1432,23200.0
2005-11-15 15:00:00,21.33,21.35,21.24,21.31,53200.0,11.138,11.1484,11.091,11.1275,53200.0
2005-11-15 15:30:00,21.34,21.49,21.3,21.46,204300.0,11.1432,11.2215,11.1223,11.2059,204300.0
2005-11-16 09:30:00,21.47,22.22,21.47,22.08,142300.0,11.2111,11.6027,11.2111,11.5296,142300.0
2005-11-16 10:00:00,22.07,22.18,22.05,22.17,126800.0,11.5244,11.5818,11.514,11.5766,126800.0
2005-11-16 10:30:00,22.16,22.16,22.1,22.1,66200.0,11.5714,11.5714,11.5401,11.5401,66200.0
2005-11-16 11:00:00,22.1,22.1,22.02,22.06,33500.0,11.5401,11.5401,11.4983,11.5192,33500.0
2005-11-16 11:30:00,22.05,22.09,22.05,22.07,51800.0,11.514,11.5348,11.514,11.5244,51800.0
2005-11-16 12:00:00,22.07,22.15,22.07,22.11,136900.0,11.5244,11.5662,11.5244,11.5453,136900.0
2005-11-16 12:30:00,22.11,22.15,22.07,22.08,34800.0,11.5453,11.5662,11.5244,11.5296,34800.0
2005-11-16 13:00:00,22.08,22.08,22.0,22.06,19400.0,11.5296,11.5296,11.4878,11.5192,19400.0
2005-11-16 13:30:00,22.07,22.07,21.96,22.04,25100.0,11.5244,11.5244,11.467,11.5087,25100.0
2005-11-16 14:00:00,22.05,22.11,22.04,22.11,28400.0,11.514,11.5453,11.5087,11.5453,28400.0
2005-11-16 14:30:00,22.11,22.11,22.02,22.09,63500.0,11.5453,11.5453,11.4983,11.5348,63500.0
2005-11-16 15:00:00,22.1,22.14,22.05,22.11,77700.0,11.5401,11.5609,11.514,11.5453,77700.0
2005-11-16 15:30:00,22.12,22.14,22.09,22.1,339000.0,11.5505,11.5609,11.5348,11.5401,339000.0
2005-11-17 09:30:00,22.24,22.38,22.2,22.23,45000.0,11.6132,11.6863,11.5923,11.6079,45000.0
2005-11-17 10:00:00,22.23,22.23,22.02,22.05,51800.0,11.6079,11.6079,11.4983,11.514,51800.0
2005-11-17 10:30:00,22.06,22.1,21.96,21.98,17600.0,11.5192,11.5401,11.467,11.4774,17600.0
2005-11-17 11:00:00,21.98,22.08,21.95,22.04,31500.0,11.4774,11.5296,11.4617,11.5087,31500.0
2005-11-17 11:30:00,22.05,22.06,22.03,22.04,14600.0,11.514,11.5192,11.5035,11.5087,14600.0
2005-11-17 12:00:00,22.04,22.04,21.98,22.0,14400.0,11.5087,11.5087,11.4774,11.4878,14400.0
2005-11-17 12:30:00,22.0,22.02,21.98,22.0,14800.0,11.4878,11.4983,11.4774,11.4878,14800.0
2005-11-17 13:00:00,22.0,22.0,21.97,21.98,11100.0,11.4878,11.4878,11.4722,11.4774,11100.0
2005-11-17 13:30:00,21.98,22.08,21.96,22.0,69300.0,11.4774,11.5296,11.467,11.4878,69300.0
2005-11-17 14:00:00,21.99,22.0,21.94,21.99,43600.0,11.4826,11.4878,11.4565,11.4826,43600.0
2005-11-17 14:30:00,21.99,22.0,21.96,21.96,31600.0,11.4826,11.4878,11.467,11.467,31600.0
2005-11-17 15:00:00,21.97,21.98,21.95,21.97,62900.0,11.4722,11.4774,11.4617,11.4722,62900.0
2005-11-17 15:30:00,21.97,21.97,21.92,21.95,105700.0,11.4722,11.4722,11.4461,11.4617,105700.0
2005-11-18 09:30:00,22.45,22.48,22.31,22.39,123100.0,11.7228,11.7385,11.6497,11.6915,123100.0
2005-11-18 10:00:00,22.4,22.4,22.32,22.39,76100.0,11.6967,11.6967,11.6549,11.6915,76100.0
2005-11-18 10:30:00,22.39,22.4,22.27,22.29,29800.0,11.6915,11.6967,11.6288,11.6393,29800.0
2005-11-18 11:00:00,22.3,22.73,22.3,22.55,348400.0,11.6445,11.869,11.6445,11.775,348400.0
2005-11-18 11:30:00,22.55,22.57,22.51,22.56,24400.0,11.775,11.7855,11.7542,11.7803,24400.0
2005-11-18 12:00:00,22.56,22.56,22.54,22.54,21300.0,11.7803,11.7803,11.7698,11.7698,21300.0
2005-11-18 12:30:00,22.54,22.55,22.5,22.52,47000.0,11.7698,11.775,11.7489,11.7594,47000.0
2005-11-18 13:00:00,22.52,22.54,22.51,22.54,14300.0,11.7594,11.7698,11.7542,11.7698,14300.0
2005-11-18 13:30:00,22.54,22.63,22.53,22.61,27300.0,11.7698,11.8168,11.7646,11.8064,27300.0
2005-11-18 14:00:00,22.61,22.62,22.54,22.55,22700.0,11.8064,11.8116,11.7698,11.775,22700.0
2005-11-18 14:30:00,22.55,22.6,22.54,22.58,31200.0,11.775,11.8011,11.7698,11.7907,31200.0
2005-11-18 15:00:00,22.58,22.77,22.57,22.77,65300.0,11.7907,11.8899,11.7855,11.8899,65300.0
2005-11-18 15:30:00,22.77,22.98,22.74,22.93,197700.0,11.8899,11.9996,11.8743,11.9735,197700.0
2005-11-21 09:30:00,22.97,23.24,22.97,23.15,541100.0,11.9944,12.1353,11.9944,12.0883,541100.0
2005-11-21 10:00:00,23.16,23.2,23.09,23.12,45400.0,12.0936,12.1145,12.057,12.0727,45400.0
2005-11-21 10:30:00,23.12,23.21,23.11,23.18,35000.0,12.0727,12.1197,12.0675,12.104,35000.0
2005-11-21 11:00:00,23.18,23.21,23.1,23.13,58600.0,12.104,12.1197,12.0622,12.0779,58600.0
2005-11-21 11:30:00,23.12,23.16,23.12,23.13,19000.0,12.0727,12.0936,12.0727,12.0779,19000.0
2005-11-21 12:00:00,23.13,23.16,23.11,23.15,43600.0,12.0779,12.0936,12.0675,12.0883,43600.0
2005-11-21 12:30:00,23.15,23.17,23.13,23.17,20800.0,12.0883,12.0988,12.0779,12.0988,20800.0
2005-11-21 13:00:00,23.17,23.19,23.16,23.17,13700.0,12.0988,12.1092,12.0936,12.0988,13700.0
2005-11-21 13:30:00,23.17,23.25,23.16,23.24,27400.0,12.0988,12.1406,12.0936,12.1353,27400.0
2005-11-21 14:00:00,23.25,23.29,23.22,23.29,20600.0,12.1406,12.1614,12.1249,12.1614,20600.0
2005-11-21 14:30:00,23.29,23.32,23.24,23.24,33800.0,12.1614,12.1771,12.1353,12.1353,33800.0
2005-11-21 15:00:00,23.25,23.29,23.15,23.22,37100.0,12.1406,12.1614,12.0883,12.1249,37100.0
2005-11-21 15:30:00,23.22,23.26,23.19,23.19,401400.0,12.1249,12.1458,12.1092,12.1092,401400.0
2005-11-22 09:30:00,23.17,23.17,22.74,23.09,32600.0,12.0988,12.0988,11.8743,12.057,32600.0
2005-11-22 10:00:00,23.09,23.13,22.98,22.99,31600.0,12.057,12.0779,11.9996,12.0048,31600.0
2005-11-22 10:30:00,22.99,23.04,22.83,22.84,48200.0,12.0048,12.0309,11.9212,11.9265,48200.0
2005-11-22 11:00:00,22.85,22.89,22.85,22.87,20800.0,11.9317,11.9526,11.9317,11.9421,20800.0
2005-11-22 11:30:00,22.87,23.0,22.85,23.0,21900.0,11.9421,12.01,11.9317,12.01,21900.0
2005-11-22 12:00:00,23.01,23.04,22.99,23.03,10400.0,12.0152,12.0309,12.0048,12.0257,10400.0
2005-11-22 12:30:00,23.03,23.04,23.0,23.01,12300.0,12.0257,12.0309,12.01,12.0152,12300.0
2005-11-22 13:00:00,23.01,23.05,22.99,23.0,22600.0,12.0152,12.0361,12.0048,12.01,22600.0
2005-11-22 13:30:00,23.0,23.0,22.95,22.97,13100.0,12.01,12.01,11.9839,11.9944,13100.0
2005-11-22 14:00:00,22.96,23.02,22.95,23.01,27600.0,11.9891,12.0205,11.9839,12.0152,27600.0
2005-11-22 14:30:00,23.01,23.04,22.94,22.99,28700.0,12.0152,12.0309,11.9787,12.0048,28700.0
2005-11-22 15:00:00,23.0,23.04,22.93,22.94,49400.0,12.01,12.0309,11.9735,11.9787,49400.0
2005-11-22 15:30:00,22.94,23.02,22.94,23.0,101900.0,11.9787,12.0205,11.9787,12.01,101900.0
2005-11-23 09:30:00,22.96,22.96,22.73,22.78,18300.0,11.9891,11.9891,11.869,11.8951,18300.0
2005-11-23 10:00:00,22.78,22.78,22.7,22.74,37300.0,11.8951,11.8951,11.8534,11.8743,37300.0
2005-11-23 10:30:00,22.74,22.88,22.73,22.88,23400.0,11.8743,11.9474,11.869,11.9474,23400.0
2005-11-23 11:00:00,22.88,22.88,22.82,22.85,21900.0,11.9474,11.9474,11.916,11.9317,21900.0
2005-11-23 11:30:00,22.85,22.87,22.8,22.8,8900.0,11.9317,11.9421,11.9056,11.9056,8900.0
2005-11-23 12:00:00,22.79,22.8,22.78,22.79,9200.0,11.9004,11.9056,11.8951,11.9004,9200.0
2005-11-23 12:30:00,22.8,22.8,22.78,22.8,10000.0,11.9056,11.9056,11.8951,11.9056,10000.0
2005-11-23 13:00:00,22.79,22.83,22.79,22.83,10300.0,11.9004,11.9212,11.9004,11.9212,10300.0
2005-11-23 13:30:00,22.83,22.88,22.82,22.85,11500.0,11.9212,11.9474,11.916,11.9317,11500.0
2005-11-23 14:00:00,22.86,23.0,22.85,22.94,14700.0,11.9369,12.01,11.9317,11.9787,14700.0
2005-11-23 14:30:00,22.94,23.03,22.94,22.95,24500.0,11.9787,12.0257,11.9787,11.9839,24500.0
2005-11-23 15:00:00,22.94,22.95,22.83,22.93,24800.0,11.9787,11.9839,11.9212,11.9735,24800.0
2005-11-23 15:30:00,22.94,22.94,22.85,22.9,48200.0,11.9787,11.9787,11.9317,11.9578,48200.0
2005-11-25 09:30:00,22.92,22.98,22.9,22.96,3200.0,11.9682,11.9996,11.9578,11.9891,3200.0
2005-11-25 10:00:00,22.96,23.02,22.95,22.97,3000.0,11.9891,12.0205,11.9839,11.9944,3000.0
2005-11-25 10:30:00,22.92,22.92,22.91,22.91,2200.0,11.9682,11.9682,11.963,11.963,2200.0
2005-11-25 11:00:00,22.92,22.93,22.91,22.93,3700.0,11.9682,11.9735,11.963,11.9735,3700.0
2005-11-25 11:30:00,22.93,22.95,22.92,22.94,2500.0,11.9735,11.9839,11.9682,11.9787,2500.0
2005-11-25 12:00:00,22.94,22.97,22.93,22.97,5500.0,11.9787,11.9944,11.9735,11.9944,5500.0
2005-11-25 12:30:00,22.96,23.11,22.95,23.11,13000.0,11.9891,12.0675,11.9839,12.0675,13000.0
2005-11-25 13:00:00,23.11,23.11,23.11,23.11,100.0,12.0675,12.0675,12.0675,12.0675,100.0
2005-11-25 13:30:00,23.11,23.11,23.11,23.11,0.0,12.0675,12.0675,12.0675,12.0675,0.0
2005-11-25 14:00:00,23.11,23.11,23.11,23.11,0.0,12.0675,12.0675,12.0675,12.0675,0.0
2005-11-25 14:30:00,23.11,23.11,23.11,23.11,0.0,12.0675,12.0675,12.0675,12.0675,0.0
2005-11-25 15:00:00,23.11,23.11,23.11,23.11,0.0,12.0675,12.0675,12.0675,12.0675,0.0
2005-11-25 15:30:00,23.11,23.11,23.11,23.11,0.0,12.0675,12.0675,12.0675,12.0675,0.0
2005-11-28 09:30:00,23.15,23.33,22.98,23.04,18300.0,12.0883,12.1823,11.9996,12.0309,18300.0
2005-11-28 10:00:00,23.04,23.08,22.99,23.02,16800.0,12.0309,12.0518,12.0048,12.0205,16800.0
2005-11-28 10:30:00,23.03,23.03,22.81,22.81,21500.0,12.0257,12.0257,11.9108,11.9108,21500.0
2005-11-28 11:00:00,22.81,22.84,22.77,22.81,24500.0,11.9108,11.9265,11.8899,11.9108,24500.0
2005-11-28 11:30:00,22.81,22.82,22.79,22.79,18000.0,11.9108,11.916,11.9004,11.9004,18000.0
2005-11-28 12:00:00,22.79,22.8,22.75,22.76,14800.0,11.9004,11.9056,11.8795,11.8847,14800.0
2005-11-28 12:30:00,22.77,22.78,22.72,22.73,24400.0,11.8899,11.8951,11.8638,11.869,24400.0
2005-11-28 13:00:00,22.74,22.76,22.72,22.75,15500.0,11.8743,11.8847,11.8638,11.8795,15500.0
2005-11-28 13:30:00,22.75,22.77,22.73,22.76,15800.0,11.8795,11.8899,11.869,11.8847,15800.0
2005-11-28 14:00:00,22.76,22.81,22.74,22.81,14600.0,11.8847,11.9108,11.8743,11.9108,14600.0
2005-11-28 14:30:00,22.8,22.92,22.79,22.91,32500.0,11.9056,11.9682,11.9004,11.963,32500.0
2005-11-28 15:00:00,22.91,22.92,22.86,22.89,29100.0,11.963,11.9682,11.9369,11.9526,29100.0
2005-11-28 15:30:00,22.87,22.95,22.87,22.91,61800.0,11.9421,11.9839,11.9421,11.963,61800.0
2005-11-29 09:30:00,23.05,23.5,23.05,23.5,25000.0,12.0361,12.2711,12.0361,12.2711,25000.0
2005-11-29 10:00:00,23.5,23.61,23.33,23.37,25400.0,12.2711,12.3285,12.1823,12.2032,25400.0
2005-11-29 10:30:00,23.37,23.37,23.22,23.32,33400.0,12.2032,12.2032,12.1249,12.1771,33400.0
2005-11-29 11:00:00,23.32,23.36,23.3,23.34,17000.0,12.1771,12.198,12.1667,12.1876,17000.0
2005-11-29 11:30:00,23.34,23.39,23.33,23.35,23200.0,12.1876,12.2137,12.1823,12.1928,23200.0
2005-11-29 12:00:00,23.33,23.36,23.3,23.31,10600.0,12.1823,12.198,12.1667,12.1719,10600.0
2005-11-29 12:30:00,23.31,23.31,23.28,23.28,8800.0,12.1719,12.1719,12.1562,12.1562,8800.0
2005-11-29 13:00:00,23.27,23.28,23.23,23.23,5800.0,12.151,12.1562,12.1301,12.1301,5800.0
2005-11-29 13:30:00,23.22,23.22,23.12,23.13,23400.0,12.1249,12.1249,12.0727,12.0779,23400.0
2005-11-29 14:00:00,23.15,23.18,23.12,23.17,13600.0,12.0883,12.104,12.0727,12.0988,13600.0
2005-11-29 14:30:00,23.16,23.25,22.89,22.9,143200.0,12.0936,12.1406,11.9526,11.9578,143200.0
2005-11-29 15:00:00,22.91,23.1,22.91,23.0,182000.0,11.963,12.0622,11.963,12.01,182000.0
2005-11-29 15:30:00,23.01,23.02,22.78,22.87,167700.0,12.0152,12.0205,11.8951,11.9421,167700.0
2005-11-30 09:30:00,22.87,23.22,22.87,23.2,42700.0,11.9421,12.1249,11.9421,12.1145,42700.0
2005-11-30 10:00:00,23.2,23.2,23.01,23.11,41000.0,12.1145,12.1145,12.0152,12.0675,41000.0
2005-11-30 10:30:00,23.11,23.12,23.05,23.06,32000.0,12.0675,12.0727,12.0361,12.0413,32000.0
2005-11-30 11:00:00,23.07,23.16,23.06,23.14,64200.0,12.0466,12.0936,12.0413,12.0831,64200.0
2005-11-30 11:30:00,23.14,23.3,23.13,23.21,44200.0,12.0831,12.1667,12.0779,12.1197,44200.0
2005-11-30 12:00:00,23.24,23.26,23.1,23.1,29100.0,12.1353,12.1458,12.0622,12.0622,29100.0
2005-11-30 12:30:00,23.07,23.11,23.07,23.09,19300.0,12.0466,12.0675,12.0466,12.057,19300.0
2005-11-30 13:00:00,23.09,23.12,23.07,23.12,20900.0,12.057,12.0727,12.0466,12.0727,20900.0
2005-11-30 13:30:00,23.11,23.14,23.05,23.05,13200.0,12.0675,12.0831,12.0361,12.0361,13200.0
2005-11-30 14:00:00,23.06,23.13,23.05,23.07,22600.0,12.0413,12.0779,12.0361,12.0466,22600.0
2005-11-30 14:30:00,23.07,23.08,23.02,23.03,22000.0,12.0466,12.0518,12.0205,12.0257,22000.0
2005-11-30 15:00:00,23.03,23.1,23.03,23.09,38300.0,12.0257,12.0622,12.0257,12.057,38300.0
2005-11-30 15:30:00,23.09,23.26,23.06,23.18,127400.0,12.057,12.1458,12.0413,12.104,127400.0
2005-12-01 09:30:00,23.23,23.51,23.23,23.36,51200.0,12.1301,12.2763,12.1301,12.198,51200.0
2005-12-01 10:00:00,23.32,23.42,23.32,23.42,29900.0,12.1771,12.2293,12.1771,12.2293,29900.0
2005-12-01 10:30:00,23.47,23.6,23.46,23.56,57700.0,12.2554,12.3233,12.2502,12.3024,57700.0
2005-12-01 11:00:00,23.55,23.7,23.55,23.59,36400.0,12.2972,12.3755,12.2972,12.3181,36400.0
2005-12-01 11:30:00,23.58,23.59,23.57,23.57,10200.0,12.3129,12.3181,12.3077,12.3077,10200.0
2005-12-01 12:00:00,23.58,23.58,23.53,23.56,20800.0,12.3129,12.3129,12.2868,12.3024,20800.0
2005-12-01 12:30:00,23.57,23.58,23.55,23.57,15500.0,12.3077,12.3129,12.2972,12.3077,15500.0
2005-12-01 13:00:00,23.58,23.62,23.57,23.61,14600.0,12.3129,12.3338,12.3077,12.3285,14600.0
2005-12-01 13:30:00,23.62,23.69,23.61,23.61,21500.0,12.3338,12.3703,12.3285,12.3285,21500.0
2005-12-01 14:00:00,23.61,23.61,23.54,23.55,16200.0,12.3285,12.3285,12.292,12.2972,16200.0
2005-12-01 14:30:00,23.54,23.59,23.52,23.52,32100.0,12.292,12.3181,12.2815,12.2815,32100.0
2005-12-01 15:00:00,23.53,23.58,23.51,23.51,27300.0,12.2868,12.3129,12.2763,12.2763,27300.0
2005-12-01 15:30:00,23.52,23.56,23.49,23.51,62400.0,12.2815,12.3024,12.2659,12.2763,62400.0
2005-12-02 09:30:00,23.54,23.71,23.47,23.52,18100.0,12.292,12.3808,12.2554,12.2815,18100.0
2005-12-02 10:00:00,23.52,23.73,23.52,23.72,13500.0,12.2815,12.3912,12.2815,12.386,13500.0
2005-12-02 10:30:00,23.72,23.72,23.63,23.65,24300.0,12.386,12.386,12.339,12.3494,24300.0
2005-12-02 11:00:00,23.63,23.64,23.54,23.64,25200.0,12.339,12.3442,12.292,12.3442,25200.0
2005-12-02 11:30:00,23.64,23.75,23.64,23.72,32300.0,12.3442,12.4016,12.3442,12.386,32300.0
2005-12-02 12:00:00,23.71,23.72,23.68,23.68,15300.0,12.3808,12.386,12.3651,12.3651,15300.0
2005-12-02 12:30:00,23.68,23.7,23.66,23.7,12200.0,12.3651,12.3755,12.3547,12.3755,12200.0
2005-12-02 13:00:00,23.69,23.7,23.66,23.66,18100.0,12.3703,12.3755,12.3547,12.3547,18100.0
2005-12-02 13:30:00,23.67,23.67,23.64,23.64,11500.0,12.3599,12.3599,12.3442,12.3442,11500.0
2005-12-02 14:00:00,23.65,23.65,23.63,23.64,17500.0,12.3494,12.3494,12.339,12.3442,17500.0
2005-12-02 14:30:00,23.64,23.68,23.63,23.63,18000.0,12.3442,12.3651,12.339,12.339,18000.0
2005-12-02 15:00:00,23.63,23.64,23.61,23.63,12300.0,12.339,12.3442,12.3285,12.339,12300.0
2005-12-02 15:30:00,23.63,23.67,23.62,23.63,40900.0,12.339,12.3599,12.3338,12.339,40900.0
2005-12-05 09:30:00,23.5,23.8,23.5,23.64,43300.0,12.2711,12.4278,12.2711,12.3442,43300.0
2005-12-05 10:00:00,23.67,23.69,23.58,23.6,22700.0,12.3599,12.3703,12.3129,12.3233,22700.0
2005-12-05 10:30:00,23.59,23.6,23.5,23.5,30200.0,12.3181,12.3233,12.2711,12.2711,30200.0
2005-12-05 11:00:00,23.5,23.56,23.49,23.55,21000.0,12.2711,12.3024,12.2659,12.2972,21000.0
2005-12-05 11:30:00,23.53,23.56,23.52,23.52,23200.0,12.2868,12.3024,12.2815,12.2815,23200.0
2005-12-05 12:00:00,23.52,23.6,23.51,23.6,13300.0,12.2815,12.3233,12.2763,12.3233,13300.0
2005-12-05 12:30:00,23.61,23.68,23.6,23.64,17700.0,12.3285,12.3651,12.3233,12.3442,17700.0
2005-12-05 13:00:00,23.64,23.65,23.58,23.6,13900.0,12.3442,12.3494,12.3129,12.3233,13900.0
2005-12-05 13:30:00,23.59,23.61,23.53,23.61,14100.0,12.3181,12.3285,12.2868,12.3285,14100.0
2005-12-05 14:00:00,23.61,23.64,23.57,23.64,24700.0,12.3285,12.3442,12.3077,12.3442,24700.0
2005-12-05 14:30:00,23.65,23.7,23.64,23.67,37400.0,12.3494,12.3755,12.3442,12.3599,37400.0
2005-12-05 15:00:00,23.69,23.7,23.66,23.68,38900.0,12.3703,12.3755,12.3547,12.3651,38900.0
2005-12-05 15:30:00,23.67,23.73,23.62,23.7,48100.0,12.3599,12.3912,12.3338,12.3755,48100.0
2005-12-06 09:30:00,23.9,24.15,23.86,23.98,80400.0,12.48,12.6105,12.4591,12.5217,80400.0
2005-12-06 10:00:00,23.98,23.99,23.96,23.98,23400.0,12.5217,12.527,12.5113,12.5217,23400.0
2005-12-06 10:30:00,23.98,23.99,23.92,23.97,12500.0,12.5217,12.527,12.4904,12.5165,12500.0
2005-12-06 11:00:00,23.96,23.99,23.9,23.96,11200.0,12.5113,12.527,12.48,12.5113,11200.0
2005-12-06 11:30:00,23.92,23.93,23.9,23.93,27300.0,12.4904,12.4956,12.48,12.4956,27300.0
2005-12-06 12:00:00,23.9,23.91,23.85,23.87,17800.0,12.48,12.4852,12.4539,12.4643,17800.0
2005-12-06 12:30:00,23.87,23.88,23.82,23.86,15100.0,12.4643,12.4695,12.4382,12.4591,15100.0
2005-12-06 13:00:00,23.86,23.89,23.86,23.88,7400.0,12.4591,12.4748,12.4591,12.4695,7400.0
2005-12-06 13:30:00,23.88,23.9,23.84,23.88,6800.0,12.4695,12.48,12.4486,12.4695,6800.0
2005-12-06 14:00:00,23.88,23.89,23.86,23.89,7100.0,12.4695,12.4748,12.4591,12.4748,7100.0
2005-12-06 14:30:00,23.89,23.92,23.88,23.91,13200.0,12.4748,12.4904,12.4695,12.4852,13200.0
2005-12-06 15:00:00,23.92,23.93,23.85,23.88,42300.0,12.4904,12.4956,12.4539,12.4695,42300.0
2005-12-06 15:30:00,23.88,23.89,23.77,23.81,35800.0,12.4695,12.4748,12.4121,12.433,35800.0
2005-12-07 09:30:00,23.83,23.89,23.78,23.81,24800.0,12.4434,12.4748,12.4173,12.433,24800.0
2005-12-07 10:00:00,23.81,23.88,23.8,23.88,13000.0,12.433,12.4695,12.4278,12.4695,13000.0
2005-12-07 10:30:00,23.89,23.92,23.7,23.7,14000.0,12.4748,12.4904,12.3755,12.3755,14000.0
2005-12-07 11:00:00,23.69,23.77,23.69,23.76,14300.0,12.3703,12.4121,12.3703,12.4069,14300.0
2005-12-07 11:30:00,23.76,23.82,23.74,23.81,8300.0,12.4069,12.4382,12.3964,12.433,8300.0
2005-12-07 12:00:00,23.81,23.89,23.81,23.89,6500.0,12.433,12.4748,12.433,12.4748,6500.0
2005-12-07 12:30:00,23.92,23.97,23.91,23.97,7300.0,12.4904,12.5165,12.4852,12.5165,7300.0
2005-12-07 13:00:00,23.97,23.97,23.84,23.84,6200.0,12.5165,12.5165,12.4486,12.4486,6200.0
2005-12-07 13:30:00,23.82,23.84,23.76,23.82,12300.0,12.4382,12.4486,12.4069,12.4382,12300.0
2005-12-07 14:00:00,23.82,23.83,23.72,23.82,20900.0,12.4382,12.4434,12.386,12.4382,20900.0
2005-12-07 14:30:00,23.82,23.84,23.81,23.82,10700.0,12.4382,12.4486,12.433,12.4382,10700.0
2005-12-07 15:00:00,23.82,23.82,23.74,23.81,27800.0,12.4382,12.4382,12.3964,12.433,27800.0
2005-12-07 15:30:00,23.81,23.88,23.8,23.83,26900.0,12.433,12.4695,12.4278,12.4434,26900.0
2005-12-08 09:30:00,23.9,23.97,23.7,23.9,16400.0,12.48,12.5165,12.3755,12.48,16400.0
2005-12-08 10:00:00,23.89,23.95,23.86,23.87,11200.0,12.4748,12.5061,12.4591,12.4643,11200.0
2005-12-08 10:30:00,23.87,23.98,23.86,23.97,14500.0,12.4643,12.5217,12.4591,12.5165,14500.0
2005-12-08 11:00:00,23.98,24.09,23.97,24.08,15800.0,12.5217,12.5792,12.5165,12.574,15800.0
2005-12-08 11:30:00,24.09,24.16,24.08,24.12,42800.0,12.5792,12.6157,12.574,12.5949,42800.0
2005-12-08 12:00:00,24.13,24.15,24.11,24.12,16600.0,12.6001,12.6105,12.5896,12.5949,16600.0
2005-12-08 12:30:00,24.12,24.13,24.09,24.1,10200.0,12.5949,12.6001,12.5792,12.5844,10200.0
2005-12-08 13:00:00,24.09,24.1,23.99,24.02,12300.0,12.5792,12.5844,12.527,12.5426,12300.0
2005-12-08 13:30:00,24.03,24.07,24.02,24.07,13700.0,12.5479,12.5687,12.5426,12.5687,13700.0
2005-12-08 14:00:00,24.06,24.07,23.89,24.01,31900.0,12.5635,12.5687,12.4748,12.5374,31900.0
2005-12-08 14:30:00,24.01,24.11,24.0,24.09,66700.0,12.5374,12.5896,12.5322,12.5792,66700.0
2005-12-08 15:00:00,24.09,24.12,24.08,24.09,47200.0,12.5792,12.5949,12.574,12.5792,47200.0
2005-12-08 15:30:00,24.08,24.17,24.0,24.1,76300.0,12.574,12.621,12.5322,12.5844,76300.0
2005-12-09 09:30:00,23.5,23.51,22.75,22.81,361600.0,12.2711,12.2763,11.8795,11.9108,361600.0
2005-12-09 10:00:00,22.81,23.0,22.8,22.85,118100.0,11.9108,12.01,11.9056,11.9317,118100.0
2005-12-09 10:30:00,22.86,22.86,22.61,22.61,233200.0,11.9369,11.9369,11.8064,11.8064,233200.0
2005-12-09 11:00:00,22.61,22.71,22.47,22.58,151300.0,11.8064,11.8586,11.7333,11.7907,151300.0
2005-12-09 11:30:00,22.58,22.67,22.48,22.49,142400.0,11.7907,11.8377,11.7385,11.7437,142400.0
2005-12-09 12:00:00,22.5,22.67,22.49,22.63,146100.0,11.7489,11.8377,11.7437,11.8168,146100.0
2005-12-09 12:30:00,22.62,22.65,22.53,22.65,269200.0,11.8116,11.8273,11.7646,11.8273,269200.0
2005-12-09 13:00:00,22.65,22.74,22.6,22.63,53100.0,11.8273,11.8743,11.8011,11.8168,53100.0
2005-12-09 13:30:00,22.63,22.63,22.62,22.62,41000.0,11.8168,11.8168,11.8116,11.8116,41000.0
2005-12-09 14:00:00,22.62,22.68,22.6,22.64,92200.0,11.8116,11.8429,11.8011,11.822,92200.0
2005-12-09 14:30:00,22.64,22.64,22.41,22.41,144700.0,11.822,11.822,11.7019,11.7019,144700.0
2005-12-09 15:00:00,22.41,22.41,21.99,22.17,304700.0,11.7019,11.7019,11.4826,11.5766,304700.0
2005-12-09 15:30:00,22.17,22.44,22.14,22.37,296100.0,11.5766,11.7176,11.5609,11.681,296100.0
2005-12-12 09:30:00,23.95,23.95,22.7,23.0,649000.0,12.5061,12.5061,11.8534,12.01,649000.0
2005-12-12 10:00:00,23.0,23.0,22.4,22.75,246800.0,12.01,12.01,11.6967,11.8795,246800.0
2005-12-12 10:30:00,22.75,22.76,22.55,22.76,143500.0,11.8795,11.8847,11.775,11.8847,143500.0
2005-12-12 11:00:00,22.76,23.04,22.73,22.95,153000.0,11.8847,12.0309,11.869,11.9839,153000.0
2005-12-12 11:30:00,22.95,23.2,22.94,23.11,139700.0,11.9839,12.1145,11.9787,12.0675,139700.0
2005-12-12 12:00:00,23.11,23.22,23.1,23.18,106400.0,12.0675,12.1249,12.0622,12.104,106400.0
2005-12-12 12:30:00,23.18,23.27,23.08,23.12,129300.0,12.104,12.151,12.0518,12.0727,129300.0
2005-12-12 13:00:00,23.12,23.2,23.04,23.17,137000.0,12.0727,12.1145,12.0309,12.0988,137000.0
2005-12-12 13:30:00,23.17,23.24,23.16,23.2,99700.0,12.0988,12.1353,12.0936,12.1145,99700.0
2005-12-12 14:00:00,23.2,23.22,23.09,23.1,97600.0,12.1145,12.1249,12.057,12.0622,97600.0
2005-12-12 14:30:00,23.11,23.11,23.07,23.1,97900.0,12.0675,12.0675,12.0466,12.0622,97900.0
2005-12-12 15:00:00,23.11,23.14,23.07,23.07,111100.0,12.0675,12.0831,12.0466,12.0466,111100.0
2005-12-12 15:30:00,23.07,23.1,23.0,23.05,239600.0,12.0466,12.0622,12.01,12.0361,239600.0
2005-12-13 09:30:00,22.8,23.35,22.8,23.08,137500.0,12.0364,12.3268,12.0364,12.1842,137500.0
2005-12-13 10:00:00,23.09,23.12,23.02,23.06,43600.0,12.1895,12.2053,12.1526,12.1737,43600.0
2005-12-13 10:30:00,23.07,23.16,23.07,23.11,45300.0,12.179,12.2265,12.179,12.2001,45300.0
2005-12-13 11:00:00,23.12,23.15,23.1,23.14,58000.0,12.2053,12.2212,12.1948,12.2159,58000.0
2005-12-13 11:30:00,23.14,23.2,23.13,23.18,68200.0,12.2159,12.2476,12.2106,12.237,68200.0
2005-12-13 12:00:00,23.18,23.19,23.13,23.13,23000.0,12.237,12.2423,12.2106,12.2106,23000.0
2005-12-13 12:30:00,23.13,23.14,23.09,23.11,31100.0,12.2106,12.2159,12.1895,12.2001,31100.0
2005-12-13 13:00:00,23.11,23.12,23.01,23.05,32900.0,12.2001,12.2053,12.1473,12.1684,32900.0
2005-12-13 13:30:00,23.04,23.12,23.02,23.05,73400.0,12.1631,12.2053,12.1526,12.1684,73400.0
2005-12-13 14:00:00,23.03,23.1,22.96,22.97,84000.0,12.1578,12.1948,12.1209,12.1262,84000.0
2005-12-13 14:30:00,22.99,23.01,22.89,22.99,72800.0,12.1367,12.1473,12.0839,12.1367,72800.0
2005-12-13 15:00:00,22.99,23.0,22.84,22.91,82000.0,12.1367,12.142,12.0575,12.0945,82000.0
2005-12-13 15:30:00,22.88,22.91,22.65,22.76,152200.0,12.0786,12.0945,11.9572,12.0153,152200.0
2005-12-14 09:30:00,22.83,22.93,22.45,22.57,158900.0,12.0523,12.105,11.8516,11.915,158900.0
2005-12-14 10:00:00,22.54,22.73,22.46,22.68,98800.0,11.8992,11.9995,11.8569,11.9731,98800.0
2005-12-14 10:30:00,22.68,22.9,22.68,22.87,55600.0,11.9731,12.0892,11.9731,12.0734,55600.0
2005-12-14 11:00:00,22.87,22.87,22.74,22.82,37900.0,12.0734,12.0734,12.0047,12.047,37900.0
2005-12-14 11:30:00,22.82,22.84,22.76,22.78,25800.0,12.047,12.0575,12.0153,12.0259,25800.0
2005-12-14 12:00:00,22.78,22.86,22.76,22.8,40800.0,12.0259,12.0681,12.0153,12.0364,40800.0
2005-12-14 12:30:00,22.8,22.8,22.69,22.69,43700.0,12.0364,12.0364,11.9783,11.9783,43700.0
2005-12-14 13:00:00,22.69,22.74,22.65,22.69,72800.0,11.9783,12.0047,11.9572,11.9783,72800.0
2005-12-14 13:30:00,22.69,22.76,22.69,22.7,44600.0,11.9783,12.0153,11.9783,11.9836,44600.0
2005-12-14 14:00:00,22.7,22.84,22.69,22.84,37700.0,11.9836,12.0575,11.9783,12.0575,37700.0
2005-12-14 14:30:00,22.84,22.86,22.8,22.82,30900.0,12.0575,12.0681,12.0364,12.047,30900.0
2005-12-14 15:00:00,22.81,22.89,22.8,22.87,60200.0,12.0417,12.0839,12.0364,12.0734,60200.0
2005-12-14 15:30:00,22.87,22.87,22.71,22.73,97000.0,12.0734,12.0734,11.9889,11.9995,97000.0
2005-12-15 09:30:00,22.73,23.06,22.68,23.01,65600.0,11.9995,12.1737,11.9731,12.1473,65600.0
2005-12-15 10:00:00,23.0,23.08,22.79,22.82,60000.0,12.142,12.1842,12.0311,12.047,60000.0
2005-12-15 10:30:00,22.79,22.81,22.66,22.72,44100.0,12.0311,12.0417,11.9625,11.9942,44100.0
2005-12-15 11:00:00,22.71,22.76,22.6,22.62,74600.0,11.9889,12.0153,11.9308,11.9414,74600.0
2005-12-15 11:30:00,22.61,22.69,22.6,22.62,49600.0,11.9361,11.9783,11.9308,11.9414,49600.0
2005-12-15 12:00:00,22.62,22.72,22.62,22.68,39100.0,11.9414,11.9942,11.9414,11.9731,39100.0
2005-12-15 12:30:00,22.67,22.73,22.66,22.69,17300.0,11.9678,11.9995,11.9625,11.9783,17300.0
2005-12-15 13:00:00,22.69,22.7,22.45,22.48,78800.0,11.9783,11.9836,11.8516,11.8675,78800.0
2005-12-15 13:30:00,22.49,22.5,22.45,22.46,76700.0,11.8728,11.878,11.8516,11.8569,76700.0
2005-12-15 14:00:00,22.46,22.5,22.45,22.5,88600.0,11.8569,11.878,11.8516,11.878,88600.0
2005-12-15 14:30:00,22.5,22.5,22.44,22.46,58200.0,11.878,11.878,11.8464,11.8569,58200.0
2005-12-15 15:00:00,22.46,22.49,22.44,22.47,163000.0,11.8569,11.8728,11.8464,11.8622,163000.0
2005-12-15 15:30:00,22.48,22.48,22.35,22.46,260500.0,11.8675,11.8675,11.7989,11.8569,260500.0
2005-12-16 09:30:00,21.9,22.0,21.71,21.91,1624200.0,11.5613,11.6141,11.461,11.5666,1624200.0
2005-12-16 10:00:00,21.9,22.05,21.9,22.0,666800.0,11.5613,11.6405,11.5613,11.6141,666800.0
2005-12-16 10:30:00,22.0,22.07,22.0,22.05,361100.0,11.6141,11.651,11.6141,11.6405,361100.0
2005-12-16 11:00:00,22.06,22.35,22.05,22.27,711900.0,11.6458,11.7989,11.6405,11.7566,711900.0
2005-12-16 11:30:00,22.27,22.35,22.25,22.32,512500.0,11.7566,11.7989,11.7461,11.783,512500.0
2005-12-16 12:00:00,22.33,22.37,22.25,22.31,222300.0,11.7883,11.8094,11.7461,11.7777,222300.0
2005-12-16 12:30:00,22.31,22.37,22.29,22.31,169300.0,11.7777,11.8094,11.7672,11.7777,169300.0
2005-12-16 13:00:00,22.31,22.33,22.22,22.3,205200.0,11.7777,11.7883,11.7302,11.7725,205200.0
2005-12-16 13:30:00,22.29,22.37,22.2,22.34,214800.0,11.7672,11.8094,11.7197,11.7936,214800.0
2005-12-16 14:00:00,22.34,22.45,22.33,22.43,212800.0,11.7936,11.8516,11.7883,11.8411,212800.0
2005-12-16 14:30:00,22.43,22.55,22.28,22.36,295400.0,11.8411,11.9044,11.7619,11.8041,295400.0
2005-12-16 15:00:00,22.36,22.43,22.3,22.37,258000.0,11.8041,11.8411,11.7725,11.8094,258000.0
2005-12-16 15:30:00,22.37,22.4,22.28,22.35,391000.0,11.8094,11.8252,11.7619,11.7989,391000.0
2005-12-19 09:30:00,22.6,22.66,22.5,22.56,133100.0,11.9308,11.9625,11.878,11.9097,133100.0
2005-12-19 10:00:00,22.54,22.6,22.47,22.49,176200.0,11.8992,11.9308,11.8622,11.8728,176200.0
2005-12-19 10:30:00,22.47,22.54,22.46,22.53,55300.0,11.8622,11.8992,11.8569,11.8939,55300.0
2005-12-19 11:00:00,22.54,22.54,22.45,22.47,177700.0,11.8992,11.8992,11.8516,11.8622,177700.0
2005-12-19 11:30:00,22.46,22.5,22.45,22.48,30600.0,11.8569,11.878,11.8516,11.8675,30600.0
2005-12-19 12:00:00,22.48,22.5,22.47,22.49,51100.0,11.8675,11.878,11.8622,11.8728,51100.0
2005-12-19 12:30:00,22.49,22.56,22.48,22.54,48500.0,11.8728,11.9097,11.8675,11.8992,48500.0
2005-12-19 13:00:00,22.53,22.53,22.5,22.5,46800.0,11.8939,11.8939,11.878,11.878,46800.0
2005-12-19 13:30:00,22.5,22.52,22.45,22.47,56400.0,11.878,11.8886,11.8516,11.8622,56400.0
2005-12-19 14:00:00,22.46,22.54,22.46,22.53,47300.0,11.8569,11.8992,11.8569,11.8939,47300.0
2005-12-19 14:30:00,22.53,22.57,22.5,22.53,44800.0,11.8939,11.915,11.878,11.8939,44800.0
2005-12-19 15:00:00,22.54,22.58,22.45,22.52,85600.0,11.8992,11.9203,11.8516,11.8886,85600.0
2005-12-19 15:30:00,22.52,22.56,22.51,22.53,95600.0,11.8886,11.9097,11.8833,11.8939,95600.0
2005-12-20 09:30:00,22.62,22.62,22.21,22.26,146400.0,11.9414,11.9414,11.7249,11.7513,146400.0
2005-12-20 10:00:00,22.26,22.38,22.25,22.25,73900.0,11.7513,11.8147,11.7461,11.7461,73900.0
2005-12-20 10:30:00,22.23,22.36,22.22,22.31,138300.0,11.7355,11.8041,11.7302,11.7777,138300.0
2005-12-20 11:00:00,22.32,22.35,22.31,22.34,34000.0,11.783,11.7989,11.7777,11.7936,34000.0
2005-12-20 11:30:00,22.33,22.35,22.28,22.3,38100.0,11.7883,11.7989,11.7619,11.7725,38100.0
2005-12-20 12:00:00,22.29,22.32,22.26,22.29,46200.0,11.7672,11.783,11.7513,11.7672,46200.0
2005-12-20 12:30:00,22.29,22.34,22.25,22.34,37600.0,11.7672,11.7936,11.7461,11.7936,37600.0
2005-12-20 13:00:00,22.34,22.43,22.33,22.43,81200.0,11.7936,11.8411,11.7883,11.8411,81200.0
2005-12-20 13:30:00,22.44,22.45,22.36,22.37,21100.0,11.8464,11.8516,11.8041,11.8094,21100.0
2005-12-20 14:00:00,22.38,22.43,22.3,22.33,89700.0,11.8147,11.8411,11.7725,11.7883,89700.0
2005-12-20 14:30:00,22.33,22.37,22.32,22.32,64300.0,11.7883,11.8094,11.783,11.783,64300.0
2005-12-20 15:00:00,22.34,22.35,22.34,22.34,53700.0,11.7936,11.7989,11.7936,11.7936,53700.0
2005-12-20 15:30:00,22.34,22.35,22.3,22.34,129900.0,11.7936,11.7989,11.7725,11.7936,129900.0
2005-12-21 09:30:00,22.35,22.58,22.32,22.54,107800.0,11.7989,11.9203,11.783,11.8992,107800.0
2005-12-21 10:00:00,22.54,22.69,22.52,22.69,92800.0,11.8992,11.9783,11.8886,11.9783,92800.0
2005-12-21 10:30:00,22.69,22.76,22.57,22.75,63800.0,11.9783,12.0153,11.915,12.01,63800.0
2005-12-21 11:00:00,22.75,22.88,22.75,22.83,81400.0,12.01,12.0786,12.01,12.0523,81400.0
2005-12-21 11:30:00,22.84,22.86,22.74,22.84,36200.0,12.0575,12.0681,12.0047,12.0575,36200.0
2005-12-21 12:00:00,22.84,22.89,22.84,22.85,73400.0,12.0575,12.0839,12.0575,12.0628,73400.0
2005-12-21 12:30:00,22.86,22.89,22.83,22.84,19300.0,12.0681,12.0839,12.0523,12.0575,19300.0
2005-12-21 13:00:00,22.85,22.88,22.81,22.81,44200.0,12.0628,12.0786,12.0417,12.0417,44200.0
2005-12-21 13:30:00,22.79,22.81,22.73,22.78,64500.0,12.0311,12.0417,11.9995,12.0259,64500.0
2005-12-21 14:00:00,22.77,22.83,22.73,22.77,34900.0,12.0206,12.0523,11.9995,12.0206,34900.0
2005-12-21 14:30:00,22.77,22.78,22.7,22.74,54500.0,12.0206,12.0259,11.9836,12.0047,54500.0
2005-12-21 15:00:00,22.74,22.74,22.67,22.73,81800.0,12.0047,12.0047,11.9678,11.9995,81800.0
2005-12-21 15:30:00,22.74,22.88,22.73,22.87,91900.0,12.0047,12.0786,11.9995,12.0734,91900.0
2005-12-22 09:30:00,22.9,22.9,22.77,22.81,38900.0,12.0892,12.0892,12.0206,12.0417,38900.0
2005-12-22 10:00:00,22.82,22.84,22.8,22.83,33600.0,12.047,12.0575,12.0364,12.0523,33600.0
2005-12-22 10:30:00,22.84,22.85,22.75,22.84,41700.0,12.0575,12.0628,12.01,12.0575,41700.0
2005-12-22 11:00:00,22.83,22.84,22.76,22.76,26800.0,12.0523,12.0575,12.0153,12.0153,26800.0
2005-12-22 11:30:00,22.78,22.79,22.7,22.73,22600.0,12.0259,12.0311,11.9836,11.9995,22600.0
2005-12-22 12:00:00,22.73,22.75,22.67,22.74,36100.0,11.9995,12.01,11.9678,12.0047,36100.0
2005-12-22 12:30:00,22.74,22.8,22.7,22.78,24900.0,12.0047,12.0364,11.9836,12.0259,24900.0
2005-12-22 13:00:00,22.78,22.79,22.7,22.73,16100.0,12.0259,12.0311,11.9836,11.9995,16100.0
2005-12-22 13:30:00,22.73,22.74,22.67,22.69,27700.0,11.9995,12.0047,11.9678,11.9783,27700.0
2005-12-22 14:00:00,22.7,22.76,22.66,22.75,73800.0,11.9836,12.0153,11.9625,12.01,73800.0
2005-12-22 14:30:00,22.75,22.75,22.7,22.73,43600.0,12.01,12.01,11.9836,11.9995,43600.0
2005-12-22 15:00:00,22.73,22.75,22.67,22.72,44400.0,11.9995,12.01,11.9678,11.9942,44400.0
2005-12-22 15:30:00,22.72,22.79,22.7,22.79,66100.0,11.9942,12.0311,11.9836,12.0311,66100.0
2005-12-23 09:30:00,22.77,22.91,22.77,22.84,18000.0,12.0206,12.0945,12.0206,12.0575,18000.0
2005-12-23 10:00:00,22.83,22.85,22.77,22.81,15900.0,12.0523,12.0628,12.0206,12.0417,15900.0
2005-12-23 10:30:00,22.82,22.93,22.81,22.89,33100.0,12.047,12.105,12.0417,12.0839,33100.0
2005-12-23 11:00:00,22.89,22.9,22.83,22.84,23900.0,12.0839,12.0892,12.0523,12.0575,23900.0
2005-12-23 11:30:00,22.85,22.86,22.81,22.85,21700.0,12.0628,12.0681,12.0417,12.0628,21700.0
2005-12-23 12:00:00,22.83,22.84,22.8,22.83,11200.0,12.0523,12.0575,12.0364,12.0523,11200.0
2005-12-23 12:30:00,22.83,22.88,22.82,22.87,23300.0,12.0523,12.0786,12.047,12.0734,23300.0
2005-12-23 13:00:00,22.87,22.96,22.86,22.9,28300.0,12.0734,12.1209,12.0681,12.0892,28300.0
2005-12-23 13:30:00,22.9,22.96,22.89,22.95,21500.0,12.0892,12.1209,12.0839,12.1156,21500.0
2005-12-23 14:00:00,22.95,22.96,22.94,22.95,16700.0,12.1156,12.1209,12.1103,12.1156,16700.0
2005-12-23 14:30:00,22.95,22.99,22.94,22.98,24700.0,12.1156,12.1367,12.1103,12.1314,24700.0
2005-12-23 15:00:00,22.97,23.0,22.91,22.96,54000.0,12.1262,12.142,12.0945,12.1209,54000.0
2005-12-23 15:30:00,22.96,23.01,22.9,23.0,96300.0,12.1209,12.1473,12.0892,12.142,96300.0
2005-12-27 09:30:00,22.93,22.94,22.65,22.87,67700.0,12.105,12.1103,11.9572,12.0734,67700.0
2005-12-27 10:00:00,22.84,22.9,22.7,22.71,19400.0,12.0575,12.0892,11.9836,11.9889,19400.0
2005-12-27 10:30:00,22.73,22.91,22.73,22.86,14200.0,11.9995,12.0945,11.9995,12.0681,14200.0
2005-12-27 11:00:00,22.83,22.84,22.75,22.76,22100.0,12.0523,12.0575,12.01,12.0153,22100.0
2005-12-27 11:30:00,22.77,22.77,22.71,22.71,31000.0,12.0206,12.0206,11.9889,11.9889,31000.0
2005-12-27 12:00:00,22.71,22.71,22.6,22.61,31400.0,11.9889,11.9889,11.9308,11.9361,31400.0
2005-12-27 12:30:00,22.61,22.62,22.56,22.56,20800.0,11.9361,11.9414,11.9097,11.9097,20800.0
2005-12-27 13:00:00,22.56,22.61,22.52,22.52,26600.0,11.9097,11.9361,11.8886,11.8886,26600.0
2005-12-27 13:30:00,22.51,22.52,22.41,22.43,32100.0,11.8833,11.8886,11.8305,11.8411,32100.0
2005-12-27 14:00:00,22.41,22.5,22.41,22.47,20100.0,11.8305,11.878,11.8305,11.8622,20100.0
2005-12-27 14:30:00,22.48,22.58,22.48,22.52,47500.0,11.8675,11.9203,11.8675,11.8886,47500.0
2005-12-27 15:00:00,22.51,22.56,22.5,22.53,35500.0,11.8833,11.9097,11.878,11.8939,35500.0
2005-12-27 15:30:00,22.53,22.54,22.46,22.52,68400.0,11.8939,11.8992,11.8569,11.8886,68400.0
2005-12-28 09:30:00,22.6,22.84,22.56,22.63,27600.0,11.9308,12.0575,11.9097,11.9467,27600.0
2005-12-28 10:00:00,22.64,22.7,22.61,22.63,11300.0,11.9519,11.9836,11.9361,11.9467,11300.0
2005-12-28 10:30:00,22.63,22.7,22.61,22.68,28500.0,11.9467,11.9836,11.9361,11.9731,28500.0
2005-12-28 11:00:00,22.69,22.71,22.63,22.71,16600.0,11.9783,11.9889,11.9467,11.9889,16600.0
2005-12-28 11:30:00,22.71,22.74,22.69,22.72,21000.0,11.9889,12.0047,11.9783,11.9942,21000.0
2005-12-28 12:00:00,22.73,22.75,22.72,22.72,12700.0,11.9995,12.01,11.9942,11.9942,12700.0
2005-12-28 12:30:00,22.73,22.73,22.66,22.68,9700.0,11.9995,11.9995,11.9625,11.9731,9700.0
2005-12-28 13:00:00,22.67,22.69,22.66,22.69,16900.0,11.9678,11.9783,11.9625,11.9783,16900.0
2005-12-28 13:30:00,22.69,22.7,22.63,22.65,31900.0,11.9783,11.9836,11.9467,11.9572,31900.0
2005-12-28 14:00:00,22.66,22.74,22.62,22.7,32600.0,11.9625,12.0047,11.9414,11.9836,32600.0
2005-12-28 14:30:00,22.72,22.76,22.72,22.75,46300.0,11.9942,12.0153,11.9942,12.01,46300.0
2005-12-28 15:00:00,22.74,22.84,22.73,22.83,40800.0,12.0047,12.0575,11.9995,12.0523,40800.0
2005-12-28 15:30:00,22.83,22.87,22.78,22.83,74300.0,12.0523,12.0734,12.0259,12.0523,74300.0
2005-12-29 09:30:00,22.83,22.99,22.76,22.94,47500.0,12.0523,12.1367,12.0153,12.1103,47500.0
2005-12-29 10:00:00,22.94,23.02,22.94,23.02,23600.0,12.1103,12.1526,12.1103,12.1526,23600.0
2005-12-29 10:30:00,23.01,23.05,22.95,23.01,45200.0,12.1473,12.1684,12.1156,12.1473,45200.0
2005-12-29 11:00:00,23.01,23.03,22.98,23.02,26500.0,12.1473,12.1578,12.1314,12.1526,26500.0
2005-12-29 11:30:00,23.02,23.03,23.0,23.0,14100.0,12.1526,12.1578,12.142,12.142,14100.0
2005-12-29 12:00:00,23.0,23.1,22.99,23.06,28400.0,12.142,12.1948,12.1367,12.1737,28400.0
2005-12-29 12:30:00,23.06,23.08,23.01,23.08,15200.0,12.1737,12.1842,12.1473,12.1842,15200.0
2005-12-29 13:00:00,23.08,23.13,23.05,23.13,32000.0,12.1842,12.2106,12.1684,12.2106,32000.0
2005-12-29 13:30:00,23.13,23.26,23.13,23.18,81800.0,12.2106,12.2793,12.2106,12.237,81800.0
2005-12-29 14:00:00,23.19,23.23,23.17,23.18,56700.0,12.2423,12.2634,12.2317,12.237,56700.0
2005-12-29 14:30:00,23.18,23.21,23.18,23.21,42400.0,12.237,12.2529,12.237,12.2529,42400.0
2005-12-29 15:00:00,23.22,23.29,23.09,23.11,104600.0,12.2581,12.2951,12.1895,12.2001,104600.0
2005-12-29 15:30:00,23.12,23.13,23.02,23.05,130500.0,12.2053,12.2106,12.1526,12.1684,130500.0
2005-12-30 09:30:00,23.02,23.06,22.82,22.88,27500.0,12.1526,12.1737,12.047,12.0786,27500.0
2005-12-30 10:00:00,22.9,22.97,22.82,22.89,24400.0,12.0892,12.1262,12.047,12.0839,24400.0
2005-12-30 10:30:00,22.89,22.92,22.79,22.81,33800.0,12.0839,12.0998,12.0311,12.0417,33800.0
2005-12-30 11:00:00,22.83,22.88,22.79,22.86,32100.0,12.0523,12.0786,12.0311,12.0681,32100.0
2005-12-30 11:30:00,22.87,22.88,22.82,22.86,26400.0,12.0734,12.0786,12.047,12.0681,26400.0
2005-12-30 12:00:00,22.87,22.87,22.81,22.82,18100.0,12.0734,12.0734,12.0417,12.047,18100.0
2005-12-30 12:30:00,22.82,22.98,22.82,22.93,290700.0,12.047,12.1314,12.047,12.105,290700.0
2005-12-30 13:00:00,22.93,22.96,22.9,22.91,20100.0,12.105,12.1209,12.0892,12.0945,20100.0
2005-12-30 13:30:00,22.91,22.95,22.91,22.92,33600.0,12.0945,12.1156,12.0945,12.0998,33600.0
2005-12-30 14:00:00,22.92,22.96,22.89,22.9,72000.0,12.0998,12.1209,12.0839,12.0892,72000.0
2005-12-30 14:30:00,22.9,22.9,22.83,22.89,117500.0,12.0892,12.0892,12.0523,12.0839,117500.0
2005-12-30 15:00:00,22.89,22.99,22.89,22.98,68100.0,12.0839,12.1367,12.0839,12.1314,68100.0
2005-12-30 15:30:00,22.98,23.03,22.95,22.95,131200.0,12.1314,12.1578,12.1156,12.1156,131200.0
2006-01-03 09:30:00,23.05,23.3,22.78,23.26,149900.0,12.1684,12.3004,12.0259,12.2793,149900.0
2006-01-03 10:00:00,23.17,23.17,23.0,23.0,83000.0,12.2317,12.2317,12.142,12.142,83000.0
2006-01-03 10:30:00,23.0,23.0,22.71,22.8,66400.0,12.142,12.142,11.9889,12.0364,66400.0
2006-01-03 11:00:00,22.81,22.83,22.72,22.73,52000.0,12.0417,12.0523,11.9942,11.9995,52000.0
2006-01-03 11:30:00,22.73,22.73,22.63,22.69,59200.0,11.9995,11.9995,11.9467,11.9783,59200.0
2006-01-03 12:00:00,22.69,22.8,22.66,22.72,62300.0,11.9783,12.0364,11.9625,11.9942,62300.0
2006-01-03 12:30:00,22.71,22.73,22.64,22.68,41300.0,11.9889,11.9995,11.9519,11.9731,41300.0
2006-01-03 13:00:00,22.67,22.69,22.6,22.6,49200.0,11.9678,11.9783,11.9308,11.9308,49200.0
2006-01-03 13:30:00,22.6,22.62,22.57,22.6,51000.0,11.9308,11.9414,11.915,11.9308,51000.0
2006-01-03 14:00:00,22.59,22.69,22.55,22.55,60900.0,11.9256,11.9783,11.9044,11.9044,60900.0
2006-01-03 14:30:00,22.54,22.71,22.54,22.66,113900.0,11.8992,11.9889,11.8992,11.9625,113900.0
2006-01-03 15:00:00,22.66,22.88,22.66,22.85,76500.0,11.9625,12.0786,11.9625,12.0628,76500.0
2006-01-03 15:30:00,22.84,22.87,22.82,22.86,123300.0,12.0575,12.0734,12.047,12.0681,123300.0
2006-01-04 09:30:00,22.91,23.1,22.85,22.98,37000.0,12.0945,12.1948,12.0628,12.1314,37000.0
2006-01-04 10:00:00,23.0,23.04,22.92,22.98,23900.0,12.142,12.1631,12.0998,12.1314,23900.0
2006-01-04 10:30:00,22.98,22.98,22.86,22.95,36600.0,12.1314,12.1314,12.0681,12.1156,36600.0
2006-01-04 11:00:00,22.99,22.99,22.91,22.95,36100.0,12.1367,12.1367,12.0945,12.1156,36100.0
2006-01-04 11:30:00,22.94,23.01,22.94,22.99,55800.0,12.1103,12.1473,12.1103,12.1367,55800.0
2006-01-04 12:00:00,22.96,23.01,22.96,22.98,21900.0,12.1209,12.1473,12.1209,12.1314,21900.0
2006-01-04 12:30:00,22.98,23.01,22.96,22.99,25400.0,12.1314,12.1473,12.1209,12.1367,25400.0
2006-01-04 13:00:00,22.98,23.0,22.91,22.99,28900.0,12.1314,12.142,12.0945,12.1367,28900.0
2006-01-04 13:30:00,22.98,23.0,22.93,22.95,15300.0,12.1314,12.142,12.105,12.1156,15300.0
2006-01-04 14:00:00,22.95,22.98,22.9,22.91,34400.0,12.1156,12.1314,12.0892,12.0945,34400.0
2006-01-04 14:30:00,22.93,23.0,22.91,22.96,41100.0,12.105,12.142,12.0945,12.1209,41100.0
2006-01-04 15:00:00,22.95,22.97,22.89,22.91,39400.0,12.1156,12.1262,12.0839,12.0945,39400.0
2006-01-04 15:30:00,22.91,22.99,22.91,22.95,65300.0,12.0945,12.1367,12.0945,12.1156,65300.0
2006-01-05 09:30:00,22.97,23.13,22.85,22.91,31600.0,12.1262,12.2106,12.0628,12.0945,31600.0
2006-01-05 10:00:00,22.95,22.98,22.79,22.79,75500.0,12.1156,12.1314,12.0311,12.0311,75500.0
2006-01-05 10:30:00,22.79,22.83,22.6,22.61,62700.0,12.0311,12.0523,11.9308,11.9361,62700.0
2006-01-05 11:00:00,22.61,22.62,22.54,22.55,111400.0,11.9361,11.9414,11.8992,11.9044,111400.0
2006-01-05 11:30:00,22.55,22.62,22.54,22.61,67200.0,11.9044,11.9414,11.8992,11.9361,67200.0
2006-01-05 12:00:00,22.61,22.67,22.6,22.67,57200.0,11.9361,11.9678,11.9308,11.9678,57200.0
2006-01-05 12:30:00,22.68,22.74,22.67,22.72,23700.0,11.9731,12.0047,11.9678,11.9942,23700.0
2006-01-05 13:00:00,22.71,22.75,22.69,22.71,41000.0,11.9889,12.01,11.9783,11.9889,41000.0
2006-01-05 13:30:00,22.72,22.72,22.66,22.69,30500.0,11.9942,11.9942,11.9625,11.9783,30500.0
2006-01-05 14:00:00,22.69,22.69,22.63,22.65,56200.0,11.9783,11.9783,11.9467,11.9572,56200.0
2006-01-05 14:30:00,22.63,22.64,22.59,22.62,75800.0,11.9467,11.9519,11.9256,11.9414,75800.0
2006-01-05 15:00:00,22.63,22.65,22.62,22.65,42600.0,11.9467,11.9572,11.9414,11.9572,42600.0
2006-01-05 15:30:00,22.65,22.69,22.61,22.68,66800.0,11.9572,11.9783,11.9361,11.9731,66800.0
2006-01-06 09:30:00,22.8,22.94,22.8,22.86,26000.0,12.0364,12.1103,12.0364,12.0681,26000.0
2006-01-06 10:00:00,22.86,22.9,22.83,22.89,97100.0,12.0681,12.0892,12.0523,12.0839,97100.0
2006-01-06 10:30:00,22.89,22.94,22.83,22.86,20100.0,12.0839,12.1103,12.0523,12.0681,20100.0
2006-01-06 11:00:00,22.86,22.86,22.77,22.79,57200.0,12.0681,12.0681,12.0206,12.0311,57200.0
2006-01-06 11:30:00,22.79,22.84,22.77,22.84,29900.0,12.0311,12.0575,12.0206,12.0575,29900.0
2006-01-06 12:00:00,22.85,22.86,22.82,22.84,28000.0,12.0628,12.0681,12.047,12.0575,28000.0
2006-01-06 12:30:00,22.85,22.94,22.83,22.9,36200.0,12.0628,12.1103,12.0523,12.0892,36200.0
2006-01-06 13:00:00,22.9,22.95,22.9,22.95,36100.0,12.0892,12.1156,12.0892,12.1156,36100.0
2006-01-06 13:30:00,22.95,23.09,22.95,23.09,36500.0,12.1156,12.1895,12.1156,12.1895,36500.0
2006-01-06 14:00:00,23.09,23.13,22.99,23.0,99000.0,12.1895,12.2106,12.1367,12.142,99000.0
2006-01-06 14:30:00,22.99,23.0,22.91,22.96,153600.0,12.1367,12.142,12.0945,12.1209,153600.0
2006-01-06 15:00:00,22.95,22.96,22.9,22.91,41200.0,12.1156,12.1209,12.0892,12.0945,41200.0
2006-01-06 15:30:00,22.91,22.97,22.9,22.91,153800.0,12.0945,12.1262,12.0892,12.0945,153800.0
2006-01-09 09:30:00,23.0,23.14,23.0,23.11,36600.0,12.142,12.2159,12.142,12.2001,36600.0
2006-01-09 10:00:00,23.11,23.32,23.09,23.32,57600.0,12.2001,12.3109,12.1895,12.3109,57600.0
2006-01-09 10:30:00,23.3,23.41,23.3,23.32,75800.0,12.3004,12.3584,12.3004,12.3109,75800.0
2006-01-09 11:00:00,23.32,23.32,23.22,23.23,57500.0,12.3109,12.3109,12.2581,12.2634,57500.0
2006-01-09 11:30:00,23.22,23.27,23.13,23.17,71100.0,12.2581,12.2845,12.2106,12.2317,71100.0
2006-01-09 12:00:00,23.18,23.25,23.17,23.19,50200.0,12.237,12.274,12.2317,12.2423,50200.0
2006-01-09 12:30:00,23.18,23.18,23.12,23.14,38000.0,12.237,12.237,12.2053,12.2159,38000.0
2006-01-09 13:00:00,23.13,23.2,23.13,23.2,44000.0,12.2106,12.2476,12.2106,12.2476,44000.0
2006-01-09 13:30:00,23.2,23.21,23.16,23.16,32300.0,12.2476,12.2529,12.2265,12.2265,32300.0
2006-01-09 14:00:00,23.15,23.21,23.13,23.18,78900.0,12.2212,12.2529,12.2106,12.237,78900.0
2006-01-09 14:30:00,23.18,23.22,23.18,23.22,104100.0,12.237,12.2581,12.237,12.2581,104100.0
2006-01-09 15:00:00,23.21,23.22,23.18,23.22,96100.0,12.2529,12.2581,12.237,12.2581,96100.0
2006-01-09 15:30:00,23.22,23.38,23.21,23.36,173800.0,12.2581,12.3426,12.2529,12.332,173800.0
2006-01-10 09:30:00,23.16,23.3,23.12,23.2,32000.0,12.2265,12.3004,12.2053,12.2476,32000.0
2006-01-10 10:00:00,23.21,23.32,23.16,23.32,26400.0,12.2529,12.3109,12.2265,12.3109,26400.0
2006-01-10 10:30:00,23.33,23.43,23.33,23.37,24600.0,12.3162,12.369,12.3162,12.3373,24600.0
2006-01-10 11:00:00,23.35,23.38,23.33,23.35,51900.0,12.3268,12.3426,12.3162,12.3268,51900.0
2006-01-10 11:30:00,23.34,23.38,23.34,23.35,47200.0,12.3215,12.3426,12.3215,12.3268,47200.0
2006-01-10 12:00:00,23.35,23.41,23.32,23.36,32000.0,12.3268,12.3584,12.3109,12.332,32000.0
2006-01-10 12:30:00,23.36,23.37,23.3,23.32,22200.0,12.332,12.3373,12.3004,12.3109,22200.0
2006-01-10 13:00:00,23.32,23.35,23.31,23.34,43000.0,12.3109,12.3268,12.3056,12.3215,43000.0
2006-01-10 13:30:00,23.34,23.34,23.28,23.3,46200.0,12.3215,12.3215,12.2898,12.3004,46200.0
2006-01-10 14:00:00,23.29,23.3,23.2,23.22,71000.0,12.2951,12.3004,12.2476,12.2581,71000.0
2006-01-10 14:30:00,23.22,23.25,23.18,23.24,79700.0,12.2581,12.274,12.237,12.2687,79700.0
2006-01-10 15:00:00,23.24,23.24,23.16,23.16,100400.0,12.2687,12.2687,12.2265,12.2265,100400.0
2006-01-10 15:30:00,23.16,23.34,23.1,23.28,89300.0,12.2265,12.3215,12.1948,12.2898,89300.0
2006-01-11 09:30:00,23.27,23.63,23.27,23.45,30900.0,12.2845,12.4746,12.2845,12.3796,30900.0
2006-01-11 10:00:00,23.44,23.53,23.41,23.51,15600.0,12.3743,12.4218,12.3584,12.4112,15600.0
2006-01-11 10:30:00,23.52,23.52,23.25,23.26,28300.0,12.4165,12.4165,12.274,12.2793,28300.0
2006-01-11 11:00:00,23.25,23.51,23.25,23.49,10800.0,12.274,12.4112,12.274,12.4007,10800.0
2006-01-11 11:30:00,23.49,23.5,23.43,23.47,24500.0,12.4007,12.406,12.369,12.3901,24500.0
2006-01-11 12:00:00,23.47,23.5,23.47,23.49,15400.0,12.3901,12.406,12.3901,12.4007,15400.0
2006-01-11 12:30:00,23.48,23.49,23.43,23.45,18600.0,12.3954,12.4007,12.369,12.3796,18600.0
2006-01-11 13:00:00,23.44,23.45,23.32,23.37,9000.0,12.3743,12.3796,12.3109,12.3373,9000.0
2006-01-11 13:30:00,23.38,23.45,23.34,23.38,18400.0,12.3426,12.3796,12.3215,12.3426,18400.0
2006-01-11 14:00:00,23.37,23.38,23.31,23.36,27300.0,12.3373,12.3426,12.3056,12.332,27300.0
2006-01-11 14:30:00,23.36,23.37,23.29,23.37,140800.0,12.332,12.3373,12.2951,12.3373,140800.0
2006-01-11 15:00:00,23.36,23.38,23.33,23.37,18100.0,12.332,12.3426,12.3162,12.3373,18100.0
2006-01-11 15:30:00,23.37,23.37,23.3,23.36,221300.0,12.3373,12.3373,12.3004,12.332,221300.0
2006-01-12 09:30:00,23.38,23.43,23.29,23.33,16300.0,12.3426,12.369,12.2951,12.3162,16300.0
2006-01-12 10:00:00,23.3,23.33,23.28,23.33,133300.0,12.3004,12.3162,12.2898,12.3162,133300.0
2006-01-12 10:30:00,23.32,23.33,23.24,23.25,158300.0,12.3109,12.3162,12.2687,12.274,158300.0
2006-01-12 11:00:00,23.26,23.36,23.24,23.36,17600.0,12.2793,12.332,12.2687,12.332,17600.0
2006-01-12 11:30:00,23.36,23.39,23.34,23.34,10100.0,12.332,12.3479,12.3215,12.3215,10100.0
2006-01-12 12:00:00,23.34,23.34,23.16,23.17,16500.0,12.3215,12.3215,12.2265,12.2317,16500.0
2006-01-12 12:30:00,23.16,23.21,23.16,23.16,11800.0,12.2265,12.2529,12.2265,12.2265,11800.0
2006-01-12 13:00:00,23.16,23.19,23.14,23.19,15800.0,12.2265,12.2423,12.2159,12.2423,15800.0
2006-01-12 13:30:00,23.19,23.2,23.17,23.17,9400.0,12.2423,12.2476,12.2317,12.2317,9400.0
2006-01-12 14:00:00,23.17,23.2,23.13,23.18,15000.0,12.2317,12.2476,12.2106,12.237,15000.0
2006-01-12 14:30:00,23.18,23.19,23.1,23.14,21400.0,12.237,12.2423,12.1948,12.2159,21400.0
2006-01-12 15:00:00,23.14,23.18,23.14,23.18,18000.0,12.2159,12.237,12.2159,12.237,18000.0
2006-01-12 15:30:00,23.17,23.2,23.14,23.17,25900.0,12.2317,12.2476,12.2159,12.2317,25900.0
2006-01-13 09:30:00,23.25,23.3,23.11,23.2,15200.0,12.274,12.3004,12.2001,12.2476,15200.0
2006-01-13 10:00:00,23.19,23.2,23.08,23.11,13000.0,12.2423,12.2476,12.1842,12.2001,13000.0
2006-01-13 10:30:00,23.11,23.16,23.04,23.09,19200.0,12.2001,12.2265,12.1631,12.1895,19200.0
2006-01-13 11:00:00,23.1,23.1,22.96,22.98,15500.0,12.1948,12.1948,12.1209,12.1314,15500.0
2006-01-13 11:30:00,22.98,22.99,22.93,22.94,15700.0,12.1314,12.1367,12.105,12.1103,15700.0
2006-01-13 12:00:00,22.92,22.92,22.88,22.89,14800.0,12.0998,12.0998,12.0786,12.0839,14800.0
2006-01-13 12:30:00,22.89,22.9,22.82,22.87,63000.0,12.0839,12.0892,12.047,12.0734,63000.0
2006-01-13 13:00:00,22.88,22.92,22.86,22.89,15100.0,12.0786,12.0998,12.0681,12.0839,15100.0
2006-01-13 13:30:00,22.89,22.9,22.86,22.88,16200.0,12.0839,12.0892,12.0681,12.0786,16200.0
2006-01-13 14:00:00,22.86,22.88,22.85,22.88,11300.0,12.0681,12.0786,12.0628,12.0786,11300.0
2006-01-13 14:30:00,22.87,22.89,22.84,22.87,29800.0,12.0734,12.0839,12.0575,12.0734,29800.0
2006-01-13 15:00:00,22.88,22.89,22.86,22.86,59600.0,12.0786,12.0839,12.0681,12.0681,59600.0
2006-01-13 15:30:00,22.88,22.88,22.77,22.78,56900.0,12.0786,12.0786,12.0206,12.0259,56900.0
2006-01-17 09:30:00,22.78,22.95,22.64,22.95,20700.0,12.0259,12.1156,11.9519,12.1156,20700.0
2006-01-17 10:00:00,22.95,22.96,22.7,22.75,15100.0,12.1156,12.1209,11.9836,12.01,15100.0
2006-01-17 10:30:00,22.74,22.83,22.73,22.82,9800.0,12.0047,12.0523,11.9995,12.047,9800.0
2006-01-17 11:00:00,22.82,22.92,22.82,22.89,11900.0,12.047,12.0998,12.047,12.0839,11900.0
2006-01-17 11:30:00,22.89,22.93,22.89,22.91,34200.0,12.0839,12.105,12.0839,12.0945,34200.0
2006-01-17 12:00:00,22.91,22.91,22.81,22.83,14700.0,12.0945,12.0945,12.0417,12.0523,14700.0
2006-01-17 12:30:00,22.83,22.93,22.81,22.87,42300.0,12.0523,12.105,12.0417,12.0734,42300.0
2006-01-17 13:00:00,22.86,22.88,22.83,22.87,37500.0,12.0681,12.0786,12.0523,12.0734,37500.0
2006-01-17 13:30:00,22.87,22.87,22.84,22.87,12900.0,12.0734,12.0734,12.0575,12.0734,12900.0
2006-01-17 14:00:00,22.87,22.91,22.85,22.87,21800.0,12.0734,12.0945,12.0628,12.0734,21800.0
2006-01-17 14:30:00,22.86,22.88,22.81,22.82,34300.0,12.0681,12.0786,12.0417,12.047,34300.0
2006-01-17 15:00:00,22.82,22.85,22.8,22.8,26900.0,12.047,12.0628,12.0364,12.0364,26900.0
2006-01-17 15:30:00,22.8,22.83,22.74,22.78,52200.0,12.0364,12.0523,12.0047,12.0259,52200.0
2006-01-18 09:30:00,22.75,22.79,22.63,22.67,22300.0,12.01,12.0311,11.9467,11.9678,22300.0
2006-01-18 10:00:00,22.67,22.73,22.58,22.72,16300.0,11.9678,11.9995,11.9203,11.9942,16300.0
2006-01-18 10:30:00,22.73,22.73,22.63,22.7,11500.0,11.9995,11.9995,11.9467,11.9836,11500.0
2006-01-18 11:00:00,22.69,22.7,22.6,22.6,10700.0,11.9783,11.9836,11.9308,11.9308,10700.0
2006-01-18 11:30:00,22.6,22.65,22.6,22.61,13600.0,11.9308,11.9572,11.9308,11.9361,13600.0
2006-01-18 12:00:00,22.61,22.63,22.6,22.62,11700.0,11.9361,11.9467,11.9308,11.9414,11700.0
2006-01-18 12:30:00,22.61,22.62,22.58,22.58,15600.0,11.9361,11.9414,11.9203,11.9203,15600.0
2006-01-18 13:00:00,22.58,22.59,22.53,22.53,14100.0,11.9203,11.9256,11.8939,11.8939,14100.0
2006-01-18 13:30:00,22.53,22.56,22.51,22.52,20100.0,11.8939,11.9097,11.8833,11.8886,20100.0
2006-01-18 14:00:00,22.53,22.65,22.52,22.65,35200.0,11.8939,11.9572,11.8886,11.9572,35200.0
2006-01-18 14:30:00,22.66,22.7,22.61,22.67,20600.0,11.9625,11.9836,11.9361,11.9678,20600.0
2006-01-18 15:00:00,22.67,22.69,22.63,22.67,21700.0,11.9678,11.9783,11.9467,11.9678,21700.0
2006-01-18 15:30:00,22.67,22.84,22.67,22.8,54600.0,11.9678,12.0575,11.9678,12.0364,54600.0
2006-01-19 09:30:00,22.89,22.91,22.71,22.82,22900.0,12.0839,12.0945,11.9889,12.047,22900.0
2006-01-19 10:00:00,22.81,22.82,22.73,22.76,21500.0,12.0417,12.047,11.9995,12.0153,21500.0
2006-01-19 10:30:00,22.75,22.82,22.74,22.77,18000.0,12.01,12.047,12.0047,12.0206,18000.0
2006-01-19 11:00:00,22.76,22.77,22.73,22.73,15200.0,12.0153,12.0206,11.9995,11.9995,15200.0
2006-01-19 11:30:00,22.72,22.83,22.72,22.83,18800.0,11.9942,12.0523,11.9942,12.0523,18800.0
2006-01-19 12:00:00,22.83,22.83,22.79,22.79,14600.0,12.0523,12.0523,12.0311,12.0311,14600.0
2006-01-19 12:30:00,22.73,22.81,22.73,22.81,28000.0,11.9995,12.0417,11.9995,12.0417,28000.0
2006-01-19 13:00:00,22.8,22.87,22.8,22.85,13000.0,12.0364,12.0734,12.0364,12.0628,13000.0
2006-01-19 13:30:00,22.85,22.88,22.82,22.85,19000.0,12.0628,12.0786,12.047,12.0628,19000.0
2006-01-19 14:00:00,22.84,22.86,22.76,22.76,16200.0,12.0575,12.0681,12.0153,12.0153,16200.0
2006-01-19 14:30:00,22.76,22.79,22.75,22.79,14200.0,12.0153,12.0311,12.01,12.0311,14200.0
2006-01-19 15:00:00,22.79,22.82,22.79,22.81,21600.0,12.0311,12.047,12.0311,12.0417,21600.0
2006-01-19 15:30:00,22.81,22.83,22.8,22.83,33200.0,12.0417,12.0523,12.0364,12.0523,33200.0
2006-01-20 09:30:00,22.75,22.81,22.6,22.77,10300.0,12.01,12.0417,11.9308,12.0206,10300.0
2006-01-20 10:00:00,22.75,22.81,22.63,22.7,13400.0,12.01,12.0417,11.9467,11.9836,13400.0
2006-01-20 10:30:00,22.7,22.74,22.62,22.63,11300.0,11.9836,12.0047,11.9414,11.9467,11300.0
2006-01-20 11:00:00,22.62,22.77,22.59,22.77,11400.0,11.9414,12.0206,11.9256,12.0206,11400.0
2006-01-20 11:30:00,22.75,22.75,22.58,22.59,33000.0,12.01,12.01,11.9203,11.9256,33000.0
2006-01-20 12:00:00,22.59,22.64,22.58,22.63,16500.0,11.9256,11.9519,11.9203,11.9467,16500.0
2006-01-20 12:30:00,22.63,22.63,22.57,22.58,23100.0,11.9467,11.9467,11.915,11.9203,23100.0
2006-01-20 13:00:00,22.58,22.6,22.48,22.55,68500.0,11.9203,11.9308,11.8675,11.9044,68500.0
2006-01-20 13:30:00,22.56,22.58,22.54,22.54,20100.0,11.9097,11.9203,11.8992,11.8992,20100.0
2006-01-20 14:00:00,22.54,22.63,22.54,22.63,51100.0,11.8992,11.9467,11.8992,11.9467,51100.0
2006-01-20 14:30:00,22.63,22.71,22.6,22.61,123300.0,11.9467,11.9889,11.9308,11.9361,123300.0
2006-01-20 15:00:00,22.61,22.69,22.61,22.63,48200.0,11.9361,11.9783,11.9361,11.9467,48200.0
2006-01-20 15:30:00,22.63,22.72,22.63,22.71,76500.0,11.9467,11.9942,11.9467,11.9889,76500.0
2006-01-23 09:30:00,23.1,23.4,23.1,23.17,181100.0,12.1948,12.3532,12.1948,12.2317,181100.0
2006-01-23 10:00:00,23.17,23.27,23.11,23.12,63900.0,12.2317,12.2845,12.2001,12.2053,63900.0
2006-01-23 10:30:00,23.12,23.16,23.02,23.11,95300.0,12.2053,12.2265,12.1526,12.2001,95300.0
2006-01-23 11:00:00,23.13,23.14,22.99,23.08,48200.0,12.2106,12.2159,12.1367,12.1842,48200.0
2006-01-23 11:30:00,23.06,23.1,22.88,22.95,44400.0,12.1737,12.1948,12.0786,12.1156,44400.0
2006-01-23 12:00:00,22.94,23.05,22.84,22.94,49400.0,12.1103,12.1684,12.0575,12.1103,49400.0
2006-01-23 12:30:00,22.92,22.99,22.88,22.99,21600.0,12.0998,12.1367,12.0786,12.1367,21600.0
2006-01-23 13:00:00,22.99,23.03,22.98,22.98,17600.0,12.1367,12.1578,12.1314,12.1314,17600.0
2006-01-23 13:30:00,22.98,23.2,22.98,23.05,63200.0,12.1314,12.2476,12.1314,12.1684,63200.0
2006-01-23 14:00:00,23.07,23.21,23.06,23.19,45800.0,12.179,12.2529,12.1737,12.2423,45800.0
2006-01-23 14:30:00,23.18,23.2,23.16,23.18,89000.0,12.237,12.2476,12.2265,12.237,89000.0
2006-01-23 15:00:00,23.17,23.19,23.06,23.06,33800.0,12.2317,12.2423,12.1737,12.1737,33800.0
2006-01-23 15:30:00,23.07,23.15,23.0,23.02,69100.0,12.179,12.2212,12.142,12.1526,69100.0
2006-01-24 09:30:00,23.5,23.85,23.43,23.72,218800.0,12.406,12.5907,12.369,12.5221,218800.0
2006-01-24 10:00:00,23.72,23.89,23.66,23.76,160000.0,12.5221,12.6118,12.4904,12.5432,160000.0
2006-01-24 10:30:00,23.77,23.77,23.71,23.73,59900.0,12.5485,12.5485,12.5168,12.5274,59900.0
2006-01-24 11:00:00,23.74,23.76,23.61,23.66,46400.0,12.5327,12.5432,12.464,12.4904,46400.0
2006-01-24 11:30:00,23.65,23.69,23.58,23.59,135800.0,12.4851,12.5063,12.4482,12.4535,135800.0
2006-01-24 12:00:00,23.58,23.59,23.3,23.46,297100.0,12.4482,12.4535,12.3004,12.3848,297100.0
2006-01-24 12:30:00,23.49,23.74,23.47,23.69,301800.0,12.4007,12.5327,12.3901,12.5063,301800.0
2006-01-24 13:00:00,23.7,23.76,23.68,23.74,77700.0,12.5115,12.5432,12.501,12.5327,77700.0
2006-01-24 13:30:00,23.75,23.75,23.64,23.66,50100.0,12.5379,12.5379,12.4799,12.4904,50100.0
2006-01-24 14:00:00,23.65,23.71,23.61,23.68,90500.0,12.4851,12.5168,12.464,12.501,90500.0
2006-01-24 14:30:00,23.69,23.7,23.63,23.67,59300.0,12.5063,12.5115,12.4746,12.4957,59300.0
2006-01-24 15:00:00,23.66,23.67,23.56,23.57,257400.0,12.4904,12.4957,12.4376,12.4429,257400.0
2006-01-24 15:30:00,23.57,23.75,23.56,23.74,194300.0,12.4429,12.5379,12.4376,12.5327,194300.0
2006-01-25 09:30:00,23.8,23.98,23.6,23.75,47400.0,12.5643,12.6594,12.4587,12.5379,47400.0
2006-01-25 10:00:00,23.74,23.8,23.56,23.66,46500.0,12.5327,12.5643,12.4376,12.4904,46500.0
2006-01-25 10:30:00,23.66,23.84,23.66,23.84,113700.0,12.4904,12.5854,12.4904,12.5854,113700.0
2006-01-25 11:00:00,23.86,23.87,23.78,23.79,268800.0,12.596,12.6013,12.5538,12.559,268800.0
2006-01-25 11:30:00,23.78,23.82,23.66,23.69,81900.0,12.5538,12.5749,12.4904,12.5063,81900.0
2006-01-25 12:00:00,23.67,23.68,23.49,23.5,132400.0,12.4957,12.501,12.4007,12.406,132400.0
2006-01-25 12:30:00,23.5,23.62,23.4,23.61,113700.0,12.406,12.4693,12.3532,12.464,113700.0
2006-01-25 13:00:00,23.63,23.64,23.48,23.55,50000.0,12.4746,12.4799,12.3954,12.4323,50000.0
2006-01-25 13:30:00,23.55,23.59,23.5,23.57,65600.0,12.4323,12.4535,12.406,12.4429,65600.0
2006-01-25 14:00:00,23.57,23.58,23.44,23.52,60500.0,12.4429,12.4482,12.3743,12.4165,60500.0
2006-01-25 14:30:00,23.51,23.52,23.45,23.48,176600.0,12.4112,12.4165,12.3796,12.3954,176600.0
2006-01-25 15:00:00,23.47,23.52,23.46,23.51,127300.0,12.3901,12.4165,12.3848,12.4112,127300.0
2006-01-25 15:30:00,23.51,23.61,23.48,23.61,84600.0,12.4112,12.464,12.3954,12.464,84600.0
2006-01-26 09:30:00,23.7,23.85,23.56,23.57,18100.0,12.5115,12.5907,12.4376,12.4429,18100.0
2006-01-26 10:00:00,23.56,23.69,23.54,23.57,12700.0,12.4376,12.5063,12.4271,12.4429,12700.0
2006-01-26 10:30:00,23.55,23.64,23.5,23.61,15300.0,12.4323,12.4799,12.406,12.464,15300.0
2006-01-26 11:00:00,23.6,23.62,23.5,23.51,21500.0,12.4587,12.4693,12.406,12.4112,21500.0
2006-01-26 11:30:00,23.5,23.62,23.5,23.58,20600.0,12.406,12.4693,12.406,12.4482,20600.0
2006-01-26 12:00:00,23.58,23.63,23.56,23.56,15400.0,12.4482,12.4746,12.4376,12.4376,15400.0
2006-01-26 12:30:00,23.56,23.56,23.47,23.49,16800.0,12.4376,12.4376,12.3901,12.4007,16800.0
2006-01-26 13:00:00,23.49,23.54,23.49,23.52,13700.0,12.4007,12.4271,12.4007,12.4165,13700.0
2006-01-26 13:30:00,23.51,23.62,23.49,23.59,20100.0,12.4112,12.4693,12.4007,12.4535,20100.0
2006-01-26 14:00:00,23.59,23.66,23.58,23.64,22200.0,12.4535,12.4904,12.4482,12.4799,22200.0
2006-01-26 14:30:00,23.64,23.64,23.6,23.61,18600.0,12.4799,12.4799,12.4587,12.464,18600.0
2006-01-26 15:00:00,23.61,23.61,23.55,23.59,53700.0,12.464,12.464,12.4323,12.4535,53700.0
2006-01-26 15:30:00,23.59,23.67,23.57,23.63,46600.0,12.4535,12.4957,12.4429,12.4746,46600.0
2006-01-27 09:30:00,23.7,23.94,23.61,23.85,127300.0,12.5115,12.6382,12.464,12.5907,127300.0
2006-01-27 10:00:00,23.84,23.84,23.7,23.75,66400.0,12.5854,12.5854,12.5115,12.5379,66400.0
2006-01-27 10:30:00,23.75,23.78,23.64,23.69,32400.0,12.5379,12.5538,12.4799,12.5063,32400.0
2006-01-27 11:00:00,23.7,23.75,23.68,23.74,17400.0,12.5115,12.5379,12.501,12.5327,17400.0
2006-01-27 11:30:00,23.74,23.91,23.74,23.9,74500.0,12.5327,12.6224,12.5327,12.6171,74500.0
2006-01-27 12:00:00,23.9,23.96,23.9,23.94,233400.0,12.6171,12.6488,12.6171,12.6382,233400.0
2006-01-27 12:30:00,23.95,23.95,23.84,23.89,69600.0,12.6435,12.6435,12.5854,12.6118,69600.0
2006-01-27 13:00:00,23.9,23.9,23.83,23.85,35200.0,12.6171,12.6171,12.5802,12.5907,35200.0
2006-01-27 13:30:00,23.85,23.86,23.8,23.8,30100.0,12.5907,12.596,12.5643,12.5643,30100.0
2006-01-27 14:00:00,23.81,23.89,23.81,23.85,44400.0,12.5696,12.6118,12.5696,12.5907,44400.0
2006-01-27 14:30:00,23.85,23.86,23.83,23.84,45400.0,12.5907,12.596,12.5802,12.5854,45400.0
2006-01-27 15:00:00,23.85,23.89,23.82,23.86,117100.0,12.5907,12.6118,12.5749,12.596,117100.0
2006-01-27 15:30:00,23.87,23.9,23.85,23.9,142300.0,12.6013,12.6171,12.5907,12.6171,142300.0
2006-01-30 09:30:00,23.82,23.82,23.62,23.74,19200.0,12.5749,12.5749,12.4693,12.5327,19200.0
2006-01-30 10:00:00,23.71,23.73,23.46,23.46,153300.0,12.5168,12.5274,12.3848,12.3848,153300.0
2006-01-30 10:30:00,23.45,23.66,23.45,23.66,30100.0,12.3796,12.4904,12.3796,12.4904,30100.0
2006-01-30 11:00:00,23.69,23.73,23.63,23.65,51900.0,12.5063,12.5274,12.4746,12.4851,51900.0
2006-01-30 11:30:00,23.65,23.7,23.61,23.65,142400.0,12.4851,12.5115,12.464,12.4851,142400.0
2006-01-30 12:00:00,23.66,23.66,23.61,23.62,30100.0,12.4904,12.4904,12.464,12.4693,30100.0
2006-01-30 12:30:00,23.64,23.69,23.63,23.64,47800.0,12.4799,12.5063,12.4746,12.4799,47800.0
2006-01-30 13:00:00,23.64,23.64,23.48,23.55,45800.0,12.4799,12.4799,12.3954,12.4323,45800.0
2006-01-30 13:30:00,23.54,23.58,23.49,23.58,18400.0,12.4271,12.4482,12.4007,12.4482,18400.0
2006-01-30 14:00:00,23.58,23.71,23.56,23.67,23800.0,12.4482,12.5168,12.4376,12.4957,23800.0
2006-01-30 14:30:00,23.67,23.69,23.65,23.67,9700.0,12.4957,12.5063,12.4851,12.4957,9700.0
2006-01-30 15:00:00,23.67,23.68,23.63,23.65,67000.0,12.4957,12.501,12.4746,12.4851,67000.0
2006-01-30 15:30:00,23.66,23.72,23.64,23.65,90100.0,12.4904,12.5221,12.4799,12.4851,90100.0
2006-01-31 09:30:00,23.5,23.51,23.2,23.37,64400.0,12.406,12.4112,12.2476,12.3373,64400.0
2006-01-31 10:00:00,23.35,23.51,23.33,23.51,29800.0,12.3268,12.4112,12.3162,12.4112,29800.0
2006-01-31 10:30:00,23.5,23.51,23.42,23.43,29300.0,12.406,12.4112,12.3637,12.369,29300.0
2006-01-31 11:00:00,23.44,23.49,23.44,23.46,44900.0,12.3743,12.4007,12.3743,12.3848,44900.0
2006-01-31 11:30:00,23.46,23.46,23.4,23.4,10100.0,12.3848,12.3848,12.3532,12.3532,10100.0
2006-01-31 12:00:00,23.41,23.41,23.38,23.39,18700.0,12.3584,12.3584,12.3426,12.3479,18700.0
2006-01-31 12:30:00,23.39,23.39,23.34,23.34,15500.0,12.3479,12.3479,12.3215,12.3215,15500.0
2006-01-31 13:00:00,23.32,23.37,23.32,23.37,28900.0,12.3109,12.3373,12.3109,12.3373,28900.0
2006-01-31 13:30:00,23.37,23.37,23.34,23.37,73200.0,12.3373,12.3373,12.3215,12.3373,73200.0
2006-01-31 14:00:00,23.37,23.39,23.15,23.22,116100.0,12.3373,12.3479,12.2212,12.2581,116100.0
2006-01-31 14:30:00,23.22,23.26,23.19,23.26,53600.0,12.2581,12.2793,12.2423,12.2793,53600.0
2006-01-31 15:00:00,23.26,23.28,23.23,23.28,84700.0,12.2793,12.2898,12.2634,12.2898,84700.0
2006-01-31 15:30:00,23.27,23.28,23.1,23.15,122700.0,12.2845,12.2898,12.1948,12.2212,122700.0
2006-02-01 09:30:00,23.2,23.41,23.0,23.36,56200.0,12.2476,12.3584,12.142,12.332,56200.0
2006-02-01 10:00:00,23.36,23.58,23.27,23.51,83700.0,12.332,12.4482,12.2845,12.4112,83700.0
2006-02-01 10:30:00,23.54,23.63,23.5,23.57,35200.0,12.4271,12.4746,12.406,12.4429,35200.0
2006-02-01 11:00:00,23.58,23.59,23.53,23.58,28900.0,12.4482,12.4535,12.4218,12.4482,28900.0
2006-02-01 11:30:00,23.59,23.59,23.5,23.52,34000.0,12.4535,12.4535,12.406,12.4165,34000.0
2006-02-01 12:00:00,23.55,23.6,23.52,23.59,30600.0,12.4323,12.4587,12.4165,12.4535,30600.0
2006-02-01 12:30:00,23.6,23.66,23.55,23.61,56200.0,12.4587,12.4904,12.4323,12.464,56200.0
2006-02-01 13:00:00,23.61,23.62,23.56,23.58,30800.0,12.464,12.4693,12.4376,12.4482,30800.0
2006-02-01 13:30:00,23.58,23.58,23.49,23.55,30800.0,12.4482,12.4482,12.4007,12.4323,30800.0
2006-02-01 14:00:00,23.55,23.6,23.55,23.56,32900.0,12.4323,12.4587,12.4323,12.4376,32900.0
2006-02-01 14:30:00,23.56,23.6,23.52,23.58,67100.0,12.4376,12.4587,12.4165,12.4482,67100.0
2006-02-01 15:00:00,23.58,23.6,23.56,23.56,34900.0,12.4482,12.4587,12.4376,12.4376,34900.0
2006-02-01 15:30:00,23.57,23.57,23.54,23.55,120400.0,12.4429,12.4429,12.4271,12.4323,120400.0
2006-02-02 09:30:00,23.57,23.7,23.3,23.66,14500.0,12.4429,12.5115,12.3004,12.4904,14500.0
2006-02-02 10:00:00,23.67,23.71,23.61,23.63,22200.0,12.4957,12.5168,12.464,12.4746,22200.0
2006-02-02 10:30:00,23.63,23.64,23.46,23.49,21900.0,12.4746,12.4799,12.3848,12.4007,21900.0
2006-02-02 11:00:00,23.47,23.53,23.26,23.28,26400.0,12.3901,12.4218,12.2793,12.2898,26400.0
2006-02-02 11:30:00,23.29,23.48,23.27,23.46,21800.0,12.2951,12.3954,12.2845,12.3848,21800.0
2006-02-02 12:00:00,23.46,23.54,23.39,23.39,28000.0,12.3848,12.4271,12.3479,12.3479,28000.0
2006-02-02 12:30:00,23.4,23.45,23.39,23.45,19200.0,12.3532,12.3796,12.3479,12.3796,19200.0
2006-02-02 13:00:00,23.45,23.45,23.33,23.34,21900.0,12.3796,12.3796,12.3162,12.3215,21900.0
2006-02-02 13:30:00,23.33,23.38,23.29,23.35,28100.0,12.3162,12.3426,12.2951,12.3268,28100.0
2006-02-02 14:00:00,23.35,23.39,23.29,23.3,22100.0,12.3268,12.3479,12.2951,12.3004,22100.0
2006-02-02 14:30:00,23.3,23.39,23.29,23.37,29100.0,12.3004,12.3479,12.2951,12.3373,29100.0
2006-02-02 15:00:00,23.36,23.37,23.21,23.26,34100.0,12.332,12.3373,12.2529,12.2793,34100.0
2006-02-02 15:30:00,23.27,23.32,23.25,23.3,29800.0,12.2845,12.3109,12.274,12.3004,29800.0
2006-02-03 09:30:00,23.15,23.15,22.91,22.91,24400.0,12.2212,12.2212,12.0945,12.0945,24400.0
2006-02-03 10:00:00,22.91,23.0,22.81,22.82,31000.0,12.0945,12.142,12.0417,12.047,31000.0
2006-02-03 10:30:00,22.82,22.93,22.78,22.89,34100.0,12.047,12.105,12.0259,12.0839,34100.0
2006-02-03 11:00:00,22.9,22.9,22.8,22.84,23700.0,12.0892,12.0892,12.0364,12.0575,23700.0
2006-02-03 11:30:00,22.83,22.85,22.64,22.65,58300.0,12.0523,12.0628,11.9519,11.9572,58300.0
2006-02-03 12:00:00,22.65,22.68,22.51,22.62,118500.0,11.9572,11.9731,11.8833,11.9414,118500.0
2006-02-03 12:30:00,22.63,22.8,22.63,22.75,59100.0,11.9467,12.0364,11.9467,12.01,59100.0
2006-02-03 13:00:00,22.76,22.82,22.74,22.78,31100.0,12.0153,12.047,12.0047,12.0259,31100.0
2006-02-03 13:30:00,22.78,22.79,22.73,22.77,54500.0,12.0259,12.0311,11.9995,12.0206,54500.0
2006-02-03 14:00:00,22.79,22.82,22.74,22.76,60500.0,12.0311,12.047,12.0047,12.0153,60500.0
2006-02-03 14:30:00,22.76,22.79,22.7,22.76,57400.0,12.0153,12.0311,11.9836,12.0153,57400.0
2006-02-03 15:00:00,22.76,22.77,22.73,22.74,74000.0,12.0153,12.0206,11.9995,12.0047,74000.0
2006-02-03 15:30:00,22.74,22.77,22.66,22.74,63900.0,12.0047,12.0206,11.9625,12.0047,63900.0
2006-02-06 09:30:00,22.7,22.93,22.61,22.73,18200.0,11.9836,12.105,11.9361,11.9995,18200.0
2006-02-06 10:00:00,22.74,23.0,22.74,22.95,35500.0,12.0047,12.142,12.0047,12.1156,35500.0
2006-02-06 10:30:00,22.96,22.96,22.79,22.85,19500.0,12.1209,12.1209,12.0311,12.0628,19500.0
2006-02-06 11:00:00,22.87,22.95,22.79,22.84,25000.0,12.0734,12.1156,12.0311,12.0575,25000.0
2006-02-06 11:30:00,22.85,22.87,22.81,22.84,18800.0,12.0628,12.0734,12.0417,12.0575,18800.0
2006-02-06 12:00:00,22.85,22.87,22.79,22.81,28800.0,12.0628,12.0734,12.0311,12.0417,28800.0
2006-02-06 12:30:00,22.81,22.82,22.77,22.81,21600.0,12.0417,12.047,12.0206,12.0417,21600.0
2006-02-06 13:00:00,22.8,22.88,22.8,22.82,19400.0,12.0364,12.0786,12.0364,12.047,19400.0
2006-02-06 13:30:00,22.83,22.97,22.83,22.97,30100.0,12.0523,12.1262,12.0523,12.1262,30100.0
2006-02-06 14:00:00,22.97,22.99,22.89,22.94,64700.0,12.1262,12.1367,12.0839,12.1103,64700.0
2006-02-06 14:30:00,22.95,22.98,22.94,22.96,46700.0,12.1156,12.1314,12.1103,12.1209,46700.0
2006-02-06 15:00:00,22.95,23.05,22.95,23.04,51700.0,12.1156,12.1684,12.1156,12.1631,51700.0
2006-02-06 15:30:00,23.04,23.11,22.96,22.96,103300.0,12.1631,12.2001,12.1209,12.1209,103300.0
2006-02-07 09:30:00,23.05,23.2,22.88,22.89,29500.0,12.1684,12.2476,12.0786,12.0839,29500.0
2006-02-07 10:00:00,22.88,22.97,22.75,22.8,60600.0,12.0786,12.1262,12.01,12.0364,60600.0
2006-02-07 10:30:00,22.79,22.88,22.53,22.55,57100.0,12.0311,12.0786,11.8939,11.9044,57100.0
2006-02-07 11:00:00,22.58,22.64,22.51,22.63,23800.0,11.9203,11.9519,11.8833,11.9467,23800.0
2006-02-07 11:30:00,22.6,22.73,22.6,22.71,20100.0,11.9308,11.9995,11.9308,11.9889,20100.0
2006-02-07 12:00:00,22.72,22.72,22.59,22.61,21900.0,11.9942,11.9942,11.9256,11.9361,21900.0
2006-02-07 12:30:00,22.61,22.69,22.57,22.62,16900.0,11.9361,11.9783,11.915,11.9414,16900.0
2006-02-07 13:00:00,22.62,22.64,22.57,22.61,12700.0,11.9414,11.9519,11.915,11.9361,12700.0
2006-02-07 13:30:00,22.61,22.63,22.54,22.59,19900.0,11.9361,11.9467,11.8992,11.9256,19900.0
2006-02-07 14:00:00,22.59,22.7,22.52,22.65,334400.0,11.9256,11.9836,11.8886,11.9572,334400.0
2006-02-07 14:30:00,22.66,22.69,22.62,22.62,20400.0,11.9625,11.9783,11.9414,11.9414,20400.0
2006-02-07 15:00:00,22.62,22.68,22.61,22.66,25700.0,11.9414,11.9731,11.9361,11.9625,25700.0
2006-02-07 15:30:00,22.68,22.73,22.66,22.67,153200.0,11.9731,11.9995,11.9625,11.9678,153200.0
2006-02-08 09:30:00,22.65,22.86,22.62,22.64,14400.0,11.9572,12.0681,11.9414,11.9519,14400.0
2006-02-08 10:00:00,22.63,22.72,22.56,22.66,58800.0,11.9467,11.9942,11.9097,11.9625,58800.0
2006-02-08 10:30:00,22.64,22.68,22.6,22.64,59300.0,11.9519,11.9731,11.9308,11.9519,59300.0
2006-02-08 11:00:00,22.63,22.66,22.61,22.62,12300.0,11.9467,11.9625,11.9361,11.9414,12300.0
2006-02-08 11:30:00,22.63,22.68,22.62,22.64,60900.0,11.9467,11.9731,11.9414,11.9519,60900.0
2006-02-08 12:00:00,22.64,22.85,22.63,22.85,50700.0,11.9519,12.0628,11.9467,12.0628,50700.0
2006-02-08 12:30:00,22.84,22.93,22.84,22.91,22700.0,12.0575,12.105,12.0575,12.0945,22700.0
2006-02-08 13:00:00,22.91,22.94,22.79,22.79,12000.0,12.0945,12.1103,12.0311,12.0311,12000.0
2006-02-08 13:30:00,22.79,22.87,22.79,22.85,16600.0,12.0311,12.0734,12.0311,12.0628,16600.0
2006-02-08 14:00:00,22.85,22.87,22.79,22.8,19200.0,12.0628,12.0734,12.0311,12.0364,19200.0
2006-02-08 14:30:00,22.8,22.85,22.8,22.84,19600.0,12.0364,12.0628,12.0364,12.0575,19600.0
2006-02-08 15:00:00,22.84,22.93,22.83,22.89,57800.0,12.0575,12.105,12.0523,12.0839,57800.0
2006-02-08 15:30:00,22.9,22.93,22.83,22.87,56900.0,12.0892,12.105,12.0523,12.0734,56900.0
2006-02-09 09:30:00,22.96,23.3,22.86,23.29,28500.0,12.1209,12.3004,12.0681,12.2951,28500.0
2006-02-09 10:00:00,23.29,23.32,23.16,23.16,31500.0,12.2951,12.3109,12.2265,12.2265,31500.0
2006-02-09 10:30:00,23.16,23.27,23.16,23.27,22400.0,12.2265,12.2845,12.2265,12.2845,22400.0
2006-02-09 11:00:00,23.27,23.27,23.2,23.25,26000.0,12.2845,12.2845,12.2476,12.274,26000.0
2006-02-09 11:30:00,23.24,23.31,23.24,23.27,8400.0,12.2687,12.3056,12.2687,12.2845,8400.0
2006-02-09 12:00:00,23.25,23.34,23.23,23.32,13700.0,12.274,12.3215,12.2634,12.3109,13700.0
2006-02-09 12:30:00,23.32,23.33,23.26,23.27,21900.0,12.3109,12.3162,12.2793,12.2845,21900.0
2006-02-09 13:00:00,23.26,23.34,23.25,23.3,22300.0,12.2793,12.3215,12.274,12.3004,22300.0
2006-02-09 13:30:00,23.28,23.35,23.26,23.33,9800.0,12.2898,12.3268,12.2793,12.3162,9800.0
2006-02-09 14:00:00,23.32,23.33,23.15,23.16,13100.0,12.3109,12.3162,12.2212,12.2265,13100.0
2006-02-09 14:30:00,23.16,23.25,23.16,23.24,15700.0,12.2265,12.274,12.2265,12.2687,15700.0
2006-02-09 15:00:00,23.24,23.24,23.12,23.12,14300.0,12.2687,12.2687,12.2053,12.2053,14300.0
2006-02-09 15:30:00,23.12,23.12,23.06,23.08,29500.0,12.2053,12.2053,12.1737,12.1842,29500.0
2006-02-10 09:30:00,23.05,23.05,22.86,23.0,10200.0,12.1684,12.1684,12.0681,12.142,10200.0
2006-02-10 10:00:00,23.0,23.04,22.81,22.81,16900.0,12.142,12.1631,12.0417,12.0417,16900.0
2006-02-10 10:30:00,22.81,22.85,22.77,22.85,12200.0,12.0417,12.0628,12.0206,12.0628,12200.0
2006-02-10 11:00:00,22.85,22.9,22.83,22.83,7000.0,12.0628,12.0892,12.0523,12.0523,7000.0
2006-02-10 11:30:00,22.8,22.86,22.77,22.85,7400.0,12.0364,12.0681,12.0206,12.0628,7400.0
2006-02-10 12:00:00,22.86,23.06,22.85,23.05,27800.0,12.0681,12.1737,12.0628,12.1684,27800.0
2006-02-10 12:30:00,23.06,23.06,23.01,23.02,21200.0,12.1737,12.1737,12.1473,12.1526,21200.0
2006-02-10 13:00:00,23.01,23.02,22.94,22.94,11000.0,12.1473,12.1526,12.1103,12.1103,11000.0
2006-02-10 13:30:00,22.94,22.96,22.89,22.92,20200.0,12.1103,12.1209,12.0839,12.0998,20200.0
2006-02-10 14:00:00,22.92,23.02,22.92,23.01,18000.0,12.0998,12.1526,12.0998,12.1473,18000.0
2006-02-10 14:30:00,23.01,23.14,23.0,23.13,12300.0,12.1473,12.2159,12.142,12.2106,12300.0
2006-02-10 15:00:00,23.14,23.24,23.14,23.24,31000.0,12.2159,12.2687,12.2159,12.2687,31000.0
2006-02-10 15:30:00,23.24,23.26,23.18,23.24,63700.0,12.2687,12.2793,12.237,12.2687,63700.0
2006-02-13 09:30:00,23.3,23.3,23.07,23.1,6900.0,12.3004,12.3004,12.179,12.1948,6900.0
2006-02-13 10:00:00,23.09,23.25,23.04,23.16,11100.0,12.1895,12.274,12.1631,12.2265,11100.0
2006-02-13 10:30:00,23.19,23.33,23.19,23.3,27200.0,12.2423,12.3162,12.2423,12.3004,27200.0
2006-02-13 11:00:00,23.31,23.38,23.28,23.32,34500.0,12.3056,12.3426,12.2898,12.3109,34500.0
2006-02-13 11:30:00,23.3,23.34,23.24,23.26,17600.0,12.3004,12.3215,12.2687,12.2793,17600.0
2006-02-13 12:00:00,23.25,23.28,23.19,23.19,14500.0,12.274,12.2898,12.2423,12.2423,14500.0
2006-02-13 12:30:00,23.18,23.23,23.1,23.13,23800.0,12.237,12.2634,12.1948,12.2106,23800.0
2006-02-13 13:00:00,23.13,23.99,23.12,23.18,19000.0,12.2106,12.6646,12.2053,12.237,19000.0
2006-02-13 13:30:00,23.17,23.17,23.08,23.15,12100.0,12.2317,12.2317,12.1842,12.2212,12100.0
2006-02-13 14:00:00,23.15,23.24,23.13,23.2,15700.0,12.2212,12.2687,12.2106,12.2476,15700.0
2006-02-13 14:30:00,23.2,23.21,23.13,23.16,16400.0,12.2476,12.2529,12.2106,12.2265,16400.0
2006-02-13 15:00:00,23.17,23.18,23.15,23.15,16000.0,12.2317,12.237,12.2212,12.2212,16000.0
2006-02-13 15:30:00,23.15,23.31,23.15,23.26,46800.0,12.2212,12.3056,12.2212,12.2793,46800.0
2006-02-14 09:30:00,23.21,23.23,23.05,23.05,22400.0,12.2529,12.2634,12.1684,12.1684,22400.0
2006-02-14 10:00:00,23.06,23.25,23.06,23.22,20600.0,12.1737,12.274,12.1737,12.2581,20600.0
2006-02-14 10:30:00,23.25,23.54,23.22,23.51,29300.0,12.274,12.4271,12.2581,12.4112,29300.0
2006-02-14 11:00:00,23.51,23.67,23.48,23.66,44300.0,12.4112,12.4957,12.3954,12.4904,44300.0
2006-02-14 11:30:00,23.66,23.67,23.55,23.62,51700.0,12.4904,12.4957,12.4323,12.4693,51700.0
2006-02-14 12:00:00,23.6,23.65,23.49,23.52,31000.0,12.4587,12.4851,12.4007,12.4165,31000.0
2006-02-14 12:30:00,23.54,23.54,23.4,23.42,25000.0,12.4271,12.4271,12.3532,12.3637,25000.0
2006-02-14 13:00:00,23.41,23.45,23.39,23.39,13900.0,12.3584,12.3796,12.3479,12.3479,13900.0
2006-02-14 13:30:00,23.39,23.42,23.33,23.35,14300.0,12.3479,12.3637,12.3162,12.3268,14300.0
2006-02-14 14:00:00,23.34,23.44,23.29,23.4,35300.0,12.3215,12.3743,12.2951,12.3532,35300.0
2006-02-14 14:30:00,23.4,23.44,23.32,23.32,49000.0,12.3532,12.3743,12.3109,12.3109,49000.0
2006-02-14 15:00:00,23.32,23.35,23.29,23.35,32400.0,12.3109,12.3268,12.2951,12.3268,32400.0
2006-02-14 15:30:00,23.34,23.35,23.28,23.34,99800.0,12.3215,12.3268,12.2898,12.3215,99800.0
2006-02-15 09:30:00,23.24,23.3,23.12,23.23,16300.0,12.2687,12.3004,12.2053,12.2634,16300.0
2006-02-15 10:00:00,23.23,23.28,23.17,23.28,19400.0,12.2634,12.2898,12.2317,12.2898,19400.0
2006-02-15 10:30:00,23.28,23.3,23.2,23.24,15500.0,12.2898,12.3004,12.2476,12.2687,15500.0
2006-02-15 11:00:00,23.24,23.26,23.22,23.24,19300.0,12.2687,12.2793,12.2581,12.2687,19300.0
2006-02-15 11:30:00,23.24,23.3,23.24,23.3,14700.0,12.2687,12.3004,12.2687,12.3004,14700.0
2006-02-15 12:00:00,23.3,23.31,23.2,23.21,14800.0,12.3004,12.3056,12.2476,12.2529,14800.0
2006-02-15 12:30:00,23.2,23.2,23.14,23.16,17200.0,12.2476,12.2476,12.2159,12.2265,17200.0
2006-02-15 13:00:00,23.18,23.21,23.17,23.21,16000.0,12.237,12.2529,12.2317,12.2529,16000.0
2006-02-15 13:30:00,23.2,23.21,23.18,23.21,13500.0,12.2476,12.2529,12.237,12.2529,13500.0
2006-02-15 14:00:00,23.22,23.41,23.21,23.41,11600.0,12.2581,12.3584,12.2529,12.3584,11600.0
2006-02-15 14:30:00,23.42,23.52,23.42,23.48,44700.0,12.3637,12.4165,12.3637,12.3954,44700.0
2006-02-15 15:00:00,23.47,23.47,23.37,23.37,15900.0,12.3901,12.3901,12.3373,12.3373,15900.0
2006-02-15 15:30:00,23.38,23.4,23.36,23.39,25600.0,12.3426,12.3532,12.332,12.3479,25600.0
2006-02-16 09:30:00,23.47,23.5,23.29,23.36,10000.0,12.3901,12.406,12.2951,12.332,10000.0
2006-02-16 10:00:00,23.37,23.4,23.32,23.37,13500.0,12.3373,12.3532,12.3109,12.3373,13500.0
2006-02-16 10:30:00,23.37,23.41,23.33,23.41,13100.0,12.3373,12.3584,12.3162,12.3584,13100.0
2006-02-16 11:00:00,23.42,23.47,23.39,23.4,15100.0,12.3637,12.3901,12.3479,12.3532,15100.0
2006-02-16 11:30:00,23.4,23.49,23.4,23.44,11900.0,12.3532,12.4007,12.3532,12.3743,11900.0
2006-02-16 12:00:00,23.43,23.55,23.43,23.5,14200.0,12.369,12.4323,12.369,12.406,14200.0
2006-02-16 12:30:00,23.53,23.53,23.48,23.49,10100.0,12.4218,12.4218,12.3954,12.4007,10100.0
2006-02-16 13:00:00,23.5,23.5,23.46,23.46,6300.0,12.406,12.406,12.3848,12.3848,6300.0
2006-02-16 13:30:00,23.47,23.49,23.39,23.4,9700.0,12.3901,12.4007,12.3479,12.3532,9700.0
2006-02-16 14:00:00,23.4,23.47,23.4,23.45,13300.0,12.3532,12.3901,12.3532,12.3796,13300.0
2006-02-16 14:30:00,23.46,23.46,23.41,23.45,59700.0,12.3848,12.3848,12.3584,12.3796,59700.0
2006-02-16 15:00:00,23.45,23.49,23.42,23.43,16500.0,12.3796,12.4007,12.3637,12.369,16500.0
2006-02-16 15:30:00,23.42,23.47,23.42,23.44,33100.0,12.3637,12.3901,12.3637,12.3743,33100.0
2006-02-17 09:30:00,23.45,23.5,23.35,23.44,13400.0,12.3796,12.406,12.3268,12.3743,13400.0
2006-02-17 10:00:00,23.44,23.5,23.39,23.48,19500.0,12.3743,12.406,12.3479,12.3954,19500.0
2006-02-17 10:30:00,23.5,23.59,23.45,23.47,30200.0,12.406,12.4535,12.3796,12.3901,30200.0
2006-02-17 11:00:00,23.46,23.52,23.44,23.47,32700.0,12.3848,12.4165,12.3743,12.3901,32700.0
2006-02-17 11:30:00,23.47,23.54,23.45,23.51,18300.0,12.3901,12.4271,12.3796,12.4112,18300.0
2006-02-17 12:00:00,23.55,23.58,23.52,23.56,10100.0,12.4323,12.4482,12.4165,12.4376,10100.0
2006-02-17 12:30:00,23.52,23.53,23.42,23.42,24300.0,12.4165,12.4218,12.3637,12.3637,24300.0
2006-02-17 13:00:00,23.41,23.44,23.41,23.44,11400.0,12.3584,12.3743,12.3584,12.3743,11400.0
2006-02-17 13:30:00,23.44,23.47,23.38,23.4,25100.0,12.3743,12.3901,12.3426,12.3532,25100.0
2006-02-17 14:00:00,23.39,23.4,23.35,23.38,28900.0,12.3479,12.3532,12.3268,12.3426,28900.0
2006-02-17 14:30:00,23.38,23.41,23.35,23.4,17900.0,12.3426,12.3584,12.3268,12.3532,17900.0
2006-02-17 15:00:00,23.39,23.43,23.38,23.42,23700.0,12.3479,12.369,12.3426,12.3637,23700.0
2006-02-17 15:30:00,23.43,23.45,23.41,23.44,20100.0,12.369,12.3796,12.3584,12.3743,20100.0
2006-02-21 09:30:00,23.53,23.53,23.2,23.23,45900.0,12.4218,12.4218,12.2476,12.2634,45900.0
2006-02-21 10:00:00,23.24,23.25,23.17,23.19,30600.0,12.2687,12.274,12.2317,12.2423,30600.0
2006-02-21 10:30:00,23.2,23.29,23.2,23.25,17100.0,12.2476,12.2951,12.2476,12.274,17100.0
2006-02-21 11:00:00,23.25,23.25,23.19,23.24,19500.0,12.274,12.274,12.2423,12.2687,19500.0
2006-02-21 11:30:00,23.25,23.25,23.13,23.13,17400.0,12.274,12.274,12.2106,12.2106,17400.0
2006-02-21 12:00:00,23.13,23.19,23.09,23.17,13000.0,12.2106,12.2423,12.1895,12.2317,13000.0
2006-02-21 12:30:00,23.16,23.23,23.16,23.23,16100.0,12.2265,12.2634,12.2265,12.2634,16100.0
2006-02-21 13:00:00,23.22,23.29,23.2,23.26,17700.0,12.2581,12.2951,12.2476,12.2793,17700.0
2006-02-21 13:30:00,23.26,23.34,23.26,23.3,6000.0,12.2793,12.3215,12.2793,12.3004,6000.0
2006-02-21 14:00:00,23.31,23.32,23.25,23.25,13800.0,12.3056,12.3109,12.274,12.274,13800.0
2006-02-21 14:30:00,23.26,23.27,23.25,23.25,11200.0,12.2793,12.2845,12.274,12.274,11200.0
2006-02-21 15:00:00,23.25,23.29,23.24,23.26,13100.0,12.274,12.2951,12.2687,12.2793,13100.0
2006-02-21 15:30:00,23.26,23.28,23.23,23.28,25800.0,12.2793,12.2898,12.2634,12.2898,25800.0
2006-02-22 09:30:00,23.25,23.39,23.15,23.3,22400.0,12.274,12.3479,12.2212,12.3004,22400.0
2006-02-22 10:00:00,23.27,23.38,23.24,23.24,22600.0,12.2845,12.3426,12.2687,12.2687,22600.0
2006-02-22 10:30:00,23.22,23.22,23.13,23.13,12800.0,12.2581,12.2581,12.2106,12.2106,12800.0
2006-02-22 11:00:00,23.12,23.22,23.07,23.21,31800.0,12.2053,12.2581,12.179,12.2529,31800.0
2006-02-22 11:30:00,23.21,23.25,23.18,23.19,17000.0,12.2529,12.274,12.237,12.2423,17000.0
2006-02-22 12:00:00,23.19,23.23,23.17,23.17,7000.0,12.2423,12.2634,12.2317,12.2317,7000.0
2006-02-22 12:30:00,23.18,23.19,23.16,23.16,9800.0,12.237,12.2423,12.2265,12.2265,9800.0
2006-02-22 13:00:00,23.16,23.25,23.16,23.23,8700.0,12.2265,12.274,12.2265,12.2634,8700.0
2006-02-22 13:30:00,23.23,23.23,23.12,23.14,17900.0,12.2634,12.2634,12.2053,12.2159,17900.0
2006-02-22 14:00:00,23.14,23.19,23.12,23.18,38800.0,12.2159,12.2423,12.2053,12.237,38800.0
2006-02-22 14:30:00,23.18,23.2,23.1,23.15,30300.0,12.237,12.2476,12.1948,12.2212,30300.0
2006-02-22 15:00:00,23.15,23.16,23.12,23.12,27500.0,12.2212,12.2265,12.2053,12.2053,27500.0
2006-02-22 15:30:00,23.13,23.15,23.1,23.13,44700.0,12.2106,12.2212,12.1948,12.2106,44700.0
2006-02-23 09:30:00,23.03,23.09,22.97,22.97,6000.0,12.1578,12.1895,12.1262,12.1262,6000.0
2006-02-23 10:00:00,22.96,23.06,22.96,23.04,8300.0,12.1209,12.1737,12.1209,12.1631,8300.0
2006-02-23 10:30:00,23.04,23.09,23.04,23.05,15700.0,12.1631,12.1895,12.1631,12.1684,15700.0
2006-02-23 11:00:00,23.05,23.06,22.99,22.99,37100.0,12.1684,12.1737,12.1367,12.1367,37100.0
2006-02-23 11:30:00,23.0,23.0,22.99,23.0,23500.0,12.142,12.142,12.1367,12.142,23500.0
2006-02-23 12:00:00,22.99,23.06,22.99,23.06,7100.0,12.1367,12.1737,12.1367,12.1737,7100.0
2006-02-23 12:30:00,23.05,23.06,23.0,23.04,24600.0,12.1684,12.1737,12.142,12.1631,24600.0
2006-02-23 13:00:00,23.04,23.05,23.02,23.04,14800.0,12.1631,12.1684,12.1526,12.1631,14800.0
2006-02-23 13:30:00,23.05,23.05,23.03,23.04,12100.0,12.1684,12.1684,12.1578,12.1631,12100.0
2006-02-23 14:00:00,23.04,23.05,23.01,23.02,22000.0,12.1631,12.1684,12.1473,12.1526,22000.0
2006-02-23 14:30:00,23.02,23.04,22.97,22.97,24100.0,12.1526,12.1631,12.1262,12.1262,24100.0
2006-02-23 15:00:00,22.98,23.03,22.96,22.97,28000.0,12.1314,12.1578,12.1209,12.1262,28000.0
2006-02-23 15:30:00,22.97,22.97,22.86,22.91,151200.0,12.1262,12.1262,12.0681,12.0945,151200.0
2006-02-24 09:30:00,22.89,23.05,22.7,22.85,12500.0,12.0839,12.1684,11.9836,12.0628,12500.0
2006-02-24 10:00:00,22.85,23.02,22.85,22.99,17500.0,12.0628,12.1526,12.0628,12.1367,17500.0
2006-02-24 10:30:00,22.99,23.0,22.89,22.92,12200.0,12.1367,12.142,12.0839,12.0998,12200.0
2006-02-24 11:00:00,22.93,23.04,22.93,23.02,6600.0,12.105,12.1631,12.105,12.1526,6600.0
2006-02-24 11:30:00,23.04,23.04,22.96,22.97,5800.0,12.1631,12.1631,12.1209,12.1262,5800.0
2006-02-24 12:00:00,22.95,23.01,22.94,23.01,4500.0,12.1156,12.1473,12.1103,12.1473,4500.0
2006-02-24 12:30:00,22.98,23.03,22.98,23.01,6000.0,12.1314,12.1578,12.1314,12.1473,6000.0
2006-02-24 13:00:00,23.0,23.03,23.0,23.03,5800.0,12.142,12.1578,12.142,12.1578,5800.0
2006-02-24 13:30:00,23.03,23.03,23.0,23.0,7700.0,12.1578,12.1578,12.142,12.142,7700.0
2006-02-24 14:00:00,23.01,23.03,22.98,23.02,10500.0,12.1473,12.1578,12.1314,12.1526,10500.0
2006-02-24 14:30:00,23.0,23.04,22.98,23.01,14100.0,12.142,12.1631,12.1314,12.1473,14100.0
2006-02-24 15:00:00,23.02,23.03,22.99,23.02,12100.0,12.1526,12.1578,12.1367,12.1526,12100.0
2006-02-24 15:30:00,23.02,23.03,23.0,23.02,16900.0,12.1526,12.1578,12.142,12.1526,16900.0
2006-02-27 09:30:00,23.1,23.44,23.07,23.34,16600.0,12.1948,12.3743,12.179,12.3215,16600.0
2006-02-27 10:00:00,23.39,23.39,23.2,23.25,16300.0,12.3479,12.3479,12.2476,12.274,16300.0
2006-02-27 10:30:00,23.25,23.26,23.17,23.23,16300.0,12.274,12.2793,12.2317,12.2634,16300.0
2006-02-27 11:00:00,23.18,23.21,23.09,23.13,13900.0,12.237,12.2529,12.1895,12.2106,13900.0
2006-02-27 11:30:00,23.11,23.25,23.11,23.23,12100.0,12.2001,12.274,12.2001,12.2634,12100.0
2006-02-27 12:00:00,23.22,23.23,23.04,23.04,18400.0,12.2581,12.2634,12.1631,12.1631,18400.0
2006-02-27 12:30:00,23.05,23.05,23.01,23.04,10100.0,12.1684,12.1684,12.1473,12.1631,10100.0
2006-02-27 13:00:00,23.05,23.09,23.05,23.05,12000.0,12.1684,12.1895,12.1684,12.1684,12000.0
2006-02-27 13:30:00,23.06,23.06,23.03,23.04,15900.0,12.1737,12.1737,12.1578,12.1631,15900.0
2006-02-27 14:00:00,23.03,23.05,23.0,23.03,17300.0,12.1578,12.1684,12.142,12.1578,17300.0
2006-02-27 14:30:00,23.02,23.03,22.98,23.01,21100.0,12.1526,12.1578,12.1314,12.1473,21100.0
2006-02-27 15:00:00,23.01,23.01,23.0,23.0,7500.0,12.1473,12.1473,12.142,12.142,7500.0
2006-02-27 15:30:00,23.0,23.04,22.98,23.01,34300.0,12.142,12.1631,12.1314,12.1473,34300.0
2006-02-28 09:30:00,23.0,23.08,22.98,22.98,10100.0,12.142,12.1842,12.1314,12.1314,10100.0
2006-02-28 10:00:00,22.98,22.98,22.87,22.96,13400.0,12.1314,12.1314,12.0734,12.1209,13400.0
2006-02-28 10:30:00,22.94,22.94,22.9,22.91,25100.0,12.1103,12.1103,12.0892,12.0945,25100.0
2006-02-28 11:00:00,22.89,22.94,22.88,22.94,13500.0,12.0839,12.1103,12.0786,12.1103,13500.0
2006-02-28 11:30:00,22.93,22.98,22.93,22.94,69600.0,12.105,12.1314,12.105,12.1103,69600.0
2006-02-28 12:00:00,22.94,22.95,22.91,22.91,6400.0,12.1103,12.1156,12.0945,12.0945,6400.0
2006-02-28 12:30:00,22.91,22.92,22.9,22.92,5800.0,12.0945,12.0998,12.0892,12.0998,5800.0
2006-02-28 13:00:00,22.91,22.93,22.91,22.91,5100.0,12.0945,12.105,12.0945,12.0945,5100.0
2006-02-28 13:30:00,22.92,22.94,22.88,22.88,40000.0,12.0998,12.1103,12.0786,12.0786,40000.0
2006-02-28 14:00:00,22.88,22.88,22.83,22.85,33600.0,12.0786,12.0786,12.0523,12.0628,33600.0
2006-02-28 14:30:00,22.84,22.87,22.79,22.8,24100.0,12.0575,12.0734,12.0311,12.0364,24100.0
2006-02-28 15:00:00,22.8,22.84,22.78,22.82,93100.0,12.0364,12.0575,12.0259,12.047,93100.0
2006-02-28 15:30:00,22.83,22.86,22.77,22.8,53900.0,12.0523,12.0681,12.0206,12.0364,53900.0
2006-03-01 09:30:00,22.85,23.01,22.85,22.97,7100.0,12.0628,12.1473,12.0628,12.1262,7100.0
2006-03-01 10:00:00,22.96,22.98,22.91,22.98,26500.0,12.1209,12.1314,12.0945,12.1314,26500.0
2006-03-01 10:30:00,23.0,23.08,22.97,23.05,129000.0,12.142,12.1842,12.1262,12.1684,129000.0
2006-03-01 11:00:00,23.04,23.08,23.01,23.07,20100.0,12.1631,12.1842,12.1473,12.179,20100.0
2006-03-01 11:30:00,23.07,23.19,23.07,23.18,26500.0,12.179,12.2423,12.179,12.237,26500.0
2006-03-01 12:00:00,23.19,23.19,23.14,23.14,5900.0,12.2423,12.2423,12.2159,12.2159,5900.0
2006-03-01 12:30:00,23.15,23.18,23.15,23.18,214800.0,12.2212,12.237,12.2212,12.237,214800.0
2006-03-01 13:00:00,23.18,23.21,23.15,23.16,41500.0,12.237,12.2529,12.2212,12.2265,41500.0
2006-03-01 13:30:00,23.17,23.19,23.14,23.18,21200.0,12.2317,12.2423,12.2159,12.237,21200.0
2006-03-01 14:00:00,23.17,23.17,23.12,23.12,12100.0,12.2317,12.2317,12.2053,12.2053,12100.0
2006-03-01 14:30:00,23.12,23.15,23.12,23.14,17600.0,12.2053,12.2212,12.2053,12.2159,17600.0
2006-03-01 15:00:00,23.14,23.19,23.14,23.18,21400.0,12.2159,12.2423,12.2159,12.237,21400.0
2006-03-01 15:30:00,23.18,23.2,23.15,23.17,42200.0,12.237,12.2476,12.2212,12.2317,42200.0
2006-03-02 09:30:00,23.18,23.25,23.14,23.17,38800.0,12.237,12.274,12.2159,12.2317,38800.0
2006-03-02 10:00:00,23.16,23.17,23.07,23.15,6400.0,12.2265,12.2317,12.179,12.2212,6400.0
2006-03-02 10:30:00,23.14,23.15,23.12,23.13,6000.0,12.2159,12.2212,12.2053,12.2106,6000.0
2006-03-02 11:00:00,23.13,23.15,23.11,23.14,8500.0,12.2106,12.2212,12.2001,12.2159,8500.0
2006-03-02 11:30:00,23.15,23.15,23.1,23.13,11600.0,12.2212,12.2212,12.1948,12.2106,11600.0
2006-03-02 12:00:00,23.13,23.23,23.05,23.05,14500.0,12.2106,12.2634,12.1684,12.1684,14500.0
2006-03-02 12:30:00,23.07,23.14,23.05,23.12,6600.0,12.179,12.2159,12.1684,12.2053,6600.0
2006-03-02 13:00:00,23.11,23.12,23.06,23.09,7600.0,12.2001,12.2053,12.1737,12.1895,7600.0
2006-03-02 13:30:00,23.09,23.12,23.07,23.12,17100.0,12.1895,12.2053,12.179,12.2053,17100.0
2006-03-02 14:00:00,23.13,23.19,23.1,23.19,12600.0,12.2106,12.2423,12.1948,12.2423,12600.0
2006-03-02 14:30:00,23.19,23.55,23.17,23.37,52600.0,12.2423,12.4323,12.2317,12.3373,52600.0
2006-03-02 15:00:00,23.37,23.41,23.27,23.32,47700.0,12.3373,12.3584,12.2845,12.3109,47700.0
2006-03-02 15:30:00,23.31,23.31,23.2,23.27,43100.0,12.3056,12.3056,12.2476,12.2845,43100.0
2006-03-03 09:30:00,23.15,23.2,23.11,23.17,12400.0,12.2212,12.2476,12.2001,12.2317,12400.0
2006-03-03 10:00:00,23.17,23.2,23.14,23.19,12900.0,12.2317,12.2476,12.2159,12.2423,12900.0
2006-03-03 10:30:00,23.17,23.2,23.09,23.09,11000.0,12.2317,12.2476,12.1895,12.1895,11000.0
2006-03-03 11:00:00,23.1,23.1,23.02,23.03,8900.0,12.1948,12.1948,12.1526,12.1578,8900.0
2006-03-03 11:30:00,23.03,23.03,22.97,22.99,8300.0,12.1578,12.1578,12.1262,12.1367,8300.0
2006-03-03 12:00:00,22.99,22.99,22.92,22.94,19100.0,12.1367,12.1367,12.0998,12.1103,19100.0
2006-03-03 12:30:00,22.93,22.94,22.93,22.93,17200.0,12.105,12.1103,12.105,12.105,17200.0
2006-03-03 13:00:00,22.94,22.95,22.93,22.95,19900.0,12.1103,12.1156,12.105,12.1156,19900.0
2006-03-03 13:30:00,22.95,23.01,22.94,22.99,77100.0,12.1156,12.1473,12.1103,12.1367,77100.0
2006-03-03 14:00:00,22.99,23.1,22.99,23.08,12600.0,12.1367,12.1948,12.1367,12.1842,12600.0
2006-03-03 14:30:00,23.08,23.08,23.04,23.07,10400.0,12.1842,12.1842,12.1631,12.179,10400.0
2006-03-03 15:00:00,23.08,23.09,23.03,23.05,15000.0,12.1842,12.1895,12.1578,12.1684,15000.0
2006-03-03 15:30:00,23.05,23.05,22.97,22.97,24200.0,12.1684,12.1684,12.1262,12.1262,24200.0
2006-03-06 09:30:00,22.75,22.95,22.5,22.77,96400.0,12.01,12.1156,11.878,12.0206,96400.0
2006-03-06 10:00:00,22.77,22.95,22.74,22.86,39100.0,12.0206,12.1156,12.0047,12.0681,39100.0
2006-03-06 10:30:00,22.86,22.89,22.77,22.8,19100.0,12.0681,12.0839,12.0206,12.0364,19100.0
2006-03-06 11:00:00,22.81,22.85,22.77,22.77,13300.0,12.0417,12.0628,12.0206,12.0206,13300.0
2006-03-06 11:30:00,22.78,22.78,22.71,22.73,14000.0,12.0259,12.0259,11.9889,11.9995,14000.0
2006-03-06 12:00:00,22.75,22.77,22.67,22.67,13900.0,12.01,12.0206,11.9678,11.9678,13900.0
2006-03-06 12:30:00,22.68,22.69,22.65,22.65,10100.0,11.9731,11.9783,11.9572,11.9572,10100.0
2006-03-06 13:00:00,22.66,22.66,22.61,22.65,19100.0,11.9625,11.9625,11.9361,11.9572,19100.0
2006-03-06 13:30:00,22.64,22.65,22.52,22.55,25300.0,11.9519,11.9572,11.8886,11.9044,25300.0
2006-03-06 14:00:00,22.56,22.71,22.54,22.71,46100.0,11.9097,11.9889,11.8992,11.9889,46100.0
2006-03-06 14:30:00,22.71,22.73,22.65,22.7,39000.0,11.9889,11.9995,11.9572,11.9836,39000.0
2006-03-06 15:00:00,22.69,22.76,22.66,22.74,28200.0,11.9783,12.0153,11.9625,12.0047,28200.0
2006-03-06 15:30:00,22.74,22.76,22.69,22.76,61300.0,12.0047,12.0153,11.9783,12.0153,61300.0
2006-03-07 09:30:00,22.69,22.76,22.52,22.73,18900.0,11.9783,12.0153,11.8886,11.9995,18900.0
2006-03-07 10:00:00,22.74,22.74,22.7,22.71,12500.0,12.0047,12.0047,11.9836,11.9889,12500.0
2006-03-07 10:30:00,22.71,22.74,22.66,22.66,13200.0,11.9889,12.0047,11.9625,11.9625,13200.0
2006-03-07 11:00:00,22.67,22.69,22.63,22.67,10900.0,11.9678,11.9783,11.9467,11.9678,10900.0
2006-03-07 11:30:00,22.67,22.69,22.65,22.66,8200.0,11.9678,11.9783,11.9572,11.9625,8200.0
2006-03-07 12:00:00,22.66,22.7,22.66,22.69,9700.0,11.9625,11.9836,11.9625,11.9783,9700.0
2006-03-07 12:30:00,22.68,22.68,22.58,22.58,26700.0,11.9731,11.9731,11.9203,11.9203,26700.0
2006-03-07 13:00:00,22.57,22.57,22.5,22.52,9100.0,11.915,11.915,11.878,11.8886,9100.0
2006-03-07 13:30:00,22.52,22.56,22.52,22.54,6800.0,11.8886,11.9097,11.8886,11.8992,6800.0
2006-03-07 14:00:00,22.54,22.55,22.43,22.44,8700.0,11.8992,11.9044,11.8411,11.8464,8700.0
2006-03-07 14:30:00,22.43,22.48,22.37,22.47,27000.0,11.8411,11.8675,11.8094,11.8622,27000.0
2006-03-07 15:00:00,22.47,22.53,22.47,22.52,34800.0,11.8622,11.8939,11.8622,11.8886,34800.0
2006-03-07 15:30:00,22.52,22.61,22.51,22.6,141900.0,11.8886,11.9361,11.8833,11.9308,141900.0
2006-03-08 09:30:00,22.61,22.61,22.24,22.45,113100.0,11.9361,11.9361,11.7408,11.8516,113100.0
2006-03-08 10:00:00,22.46,22.5,22.4,22.5,41400.0,11.8569,11.878,11.8252,11.878,41400.0
2006-03-08 10:30:00,22.51,22.62,22.5,22.61,73800.0,11.8833,11.9414,11.878,11.9361,73800.0
2006-03-08 11:00:00,22.6,22.63,22.56,22.57,36300.0,11.9308,11.9467,11.9097,11.915,36300.0
2006-03-08 11:30:00,22.57,22.59,22.51,22.51,35000.0,11.915,11.9256,11.8833,11.8833,35000.0
2006-03-08 12:00:00,22.51,22.59,22.49,22.51,42400.0,11.8833,11.9256,11.8728,11.8833,42400.0
2006-03-08 12:30:00,22.51,22.62,22.51,22.6,50200.0,11.8833,11.9414,11.8833,11.9308,50200.0
2006-03-08 13:00:00,22.62,22.72,22.6,22.6,21600.0,11.9414,11.9942,11.9308,11.9308,21600.0
2006-03-08 13:30:00,22.6,22.6,22.5,22.5,31500.0,11.9308,11.9308,11.878,11.878,31500.0
2006-03-08 14:00:00,22.5,22.5,22.42,22.48,31700.0,11.878,11.878,11.8358,11.8675,31700.0
2006-03-08 14:30:00,22.48,22.62,22.48,22.57,34200.0,11.8675,11.9414,11.8675,11.915,34200.0
2006-03-08 15:00:00,22.58,22.66,22.55,22.64,52400.0,11.9203,11.9625,11.9044,11.9519,52400.0
2006-03-08 15:30:00,22.65,22.75,22.64,22.71,44400.0,11.9572,12.01,11.9519,11.9889,44400.0
2006-03-09 09:30:00,22.75,22.96,22.75,22.95,8900.0,12.01,12.1209,12.01,12.1156,8900.0
2006-03-09 10:00:00,22.95,23.02,22.9,23.01,16300.0,12.1156,12.1526,12.0892,12.1473,16300.0
2006-03-09 10:30:00,23.02,23.06,23.0,23.04,24000.0,12.1526,12.1737,12.142,12.1631,24000.0
2006-03-09 11:00:00,23.05,23.16,23.05,23.06,42000.0,12.1684,12.2265,12.1684,12.1737,42000.0
2006-03-09 11:30:00,23.05,23.06,23.03,23.03,12400.0,12.1684,12.1737,12.1578,12.1578,12400.0
2006-03-09 12:00:00,23.02,23.03,22.99,23.01,11900.0,12.1526,12.1578,12.1367,12.1473,11900.0
2006-03-09 12:30:00,23.0,23.0,22.96,22.97,19200.0,12.142,12.142,12.1209,12.1262,19200.0
2006-03-09 13:00:00,22.96,22.96,22.94,22.94,20000.0,12.1209,12.1209,12.1103,12.1103,20000.0
2006-03-09 13:30:00,22.95,22.97,22.93,22.96,39300.0,12.1156,12.1262,12.105,12.1209,39300.0
2006-03-09 14:00:00,22.96,23.02,22.96,23.01,19700.0,12.1209,12.1526,12.1209,12.1473,19700.0
2006-03-09 14:30:00,23.01,23.02,23.0,23.0,19400.0,12.1473,12.1526,12.142,12.142,19400.0
2006-03-09 15:00:00,23.01,23.01,22.95,22.98,65500.0,12.1473,12.1473,12.1156,12.1314,65500.0
2006-03-09 15:30:00,22.97,23.0,22.94,22.98,60200.0,12.1262,12.142,12.1103,12.1314,60200.0
2006-03-10 09:30:00,22.98,23.21,22.97,23.21,13800.0,12.1314,12.2529,12.1262,12.2529,13800.0
2006-03-10 10:00:00,23.2,23.2,23.14,23.17,12400.0,12.2476,12.2476,12.2159,12.2317,12400.0
2006-03-10 10:30:00,23.17,23.33,23.17,23.29,20900.0,12.2317,12.3162,12.2317,12.2951,20900.0
2006-03-10 11:00:00,23.29,23.33,23.25,23.3,32900.0,12.2951,12.3162,12.274,12.3004,32900.0
2006-03-10 11:30:00,23.31,23.33,23.21,23.24,48900.0,12.3056,12.3162,12.2529,12.2687,48900.0
2006-03-10 12:00:00,23.24,23.26,23.23,23.25,26300.0,12.2687,12.2793,12.2634,12.274,26300.0
2006-03-10 12:30:00,23.26,23.28,23.23,23.23,12900.0,12.2793,12.2898,12.2634,12.2634,12900.0
2006-03-10 13:00:00,23.24,23.27,23.24,23.27,16600.0,12.2687,12.2845,12.2687,12.2845,16600.0
2006-03-10 13:30:00,23.27,23.28,23.23,23.28,15700.0,12.2845,12.2898,12.2634,12.2898,15700.0
2006-03-10 14:00:00,23.28,23.31,23.27,23.29,43700.0,12.2898,12.3056,12.2845,12.2951,43700.0
2006-03-10 14:30:00,23.28,23.29,23.25,23.26,43700.0,12.2898,12.2951,12.274,12.2793,43700.0
2006-03-10 15:00:00,23.26,23.28,23.19,23.28,31100.0,12.2793,12.2898,12.2423,12.2898,31100.0
2006-03-10 15:30:00,23.28,23.28,23.19,23.2,63000.0,12.2898,12.2898,12.2423,12.2476,63000.0
2006-03-13 09:30:00,23.0,23.05,22.99,23.02,22700.0,12.2744,12.3011,12.269,12.2851,22700.0
2006-03-13 10:00:00,23.01,23.22,23.01,23.15,16700.0,12.2797,12.3918,12.2797,12.3544,16700.0
2006-03-13 10:30:00,23.15,23.2,23.09,23.09,9600.0,12.3544,12.3811,12.3224,12.3224,9600.0
2006-03-13 11:00:00,23.09,23.09,23.06,23.07,8000.0,12.3224,12.3224,12.3064,12.3117,8000.0
2006-03-13 11:30:00,23.07,23.12,23.05,23.05,10500.0,12.3117,12.3384,12.3011,12.3011,10500.0
2006-03-13 12:00:00,23.06,23.08,23.04,23.06,5500.0,12.3064,12.3171,12.2957,12.3064,5500.0
2006-03-13 12:30:00,23.05,23.05,23.01,23.02,3900.0,12.3011,12.3011,12.2797,12.2851,3900.0
2006-03-13 13:00:00,23.01,23.02,23.0,23.01,11100.0,12.2797,12.2851,12.2744,12.2797,11100.0
2006-03-13 13:30:00,23.02,23.07,22.99,22.99,10500.0,12.2851,12.3117,12.269,12.269,10500.0
2006-03-13 14:00:00,22.99,23.01,22.98,23.01,14700.0,12.269,12.2797,12.2637,12.2797,14700.0
2006-03-13 14:30:00,23.0,23.01,22.95,22.96,34300.0,12.2744,12.2797,12.2477,12.253,34300.0
2006-03-13 15:00:00,22.96,22.99,22.89,22.89,18000.0,12.253,12.269,12.2157,12.2157,18000.0
2006-03-13 15:30:00,22.9,22.92,22.87,22.91,40300.0,12.221,12.2317,12.205,12.2263,40300.0
2006-03-14 09:30:00,22.93,22.93,22.39,22.63,117400.0,12.237,12.237,11.9488,12.0769,117400.0
2006-03-14 10:00:00,22.63,22.74,22.61,22.66,22900.0,12.0769,12.1356,12.0662,12.0929,22900.0
2006-03-14 10:30:00,22.66,22.79,22.6,22.78,32100.0,12.0929,12.1623,12.0609,12.157,32100.0
2006-03-14 11:00:00,22.78,22.8,22.7,22.78,26200.0,12.157,12.1676,12.1143,12.157,26200.0
2006-03-14 11:30:00,22.78,22.85,22.73,22.85,20900.0,12.157,12.1943,12.1303,12.1943,20900.0
2006-03-14 12:00:00,22.83,22.89,22.83,22.88,10000.0,12.1837,12.2157,12.1837,12.2103,10000.0
2006-03-14 12:30:00,22.88,22.88,22.8,22.8,8600.0,12.2103,12.2103,12.1676,12.1676,8600.0
2006-03-14 13:00:00,22.81,22.9,22.8,22.88,10400.0,12.173,12.221,12.1676,12.2103,10400.0
2006-03-14 13:30:00,22.87,22.88,22.81,22.82,10000.0,12.205,12.2103,12.173,12.1783,10000.0
2006-03-14 14:00:00,22.81,22.82,22.73,22.81,21600.0,12.173,12.1783,12.1303,12.173,21600.0
2006-03-14 14:30:00,22.8,22.81,22.76,22.78,24600.0,12.1676,12.173,12.1463,12.157,24600.0
2006-03-14 15:00:00,22.77,22.81,22.7,22.72,32100.0,12.1516,12.173,12.1143,12.125,32100.0
2006-03-14 15:30:00,22.72,22.72,22.68,22.68,88600.0,12.125,12.125,12.1036,12.1036,88600.0
2006-03-15 09:30:00,22.69,23.01,22.67,23.01,33700.0,12.1089,12.2797,12.0983,12.2797,33700.0
2006-03-15 10:00:00,23.01,23.04,22.92,22.98,126800.0,12.2797,12.2957,12.2317,12.2637,126800.0
2006-03-15 10:30:00,22.98,22.98,22.93,22.94,9900.0,12.2637,12.2637,12.237,12.2424,9900.0
2006-03-15 11:00:00,22.93,22.96,22.93,22.95,18400.0,12.237,12.253,12.237,12.2477,18400.0
2006-03-15 11:30:00,22.95,22.95,22.89,22.9,11200.0,12.2477,12.2477,12.2157,12.221,11200.0
2006-03-15 12:00:00,22.89,22.89,22.82,22.87,30400.0,12.2157,12.2157,12.1783,12.205,30400.0
2006-03-15 12:30:00,22.87,22.92,22.87,22.92,21500.0,12.205,12.2317,12.205,12.2317,21500.0
2006-03-15 13:00:00,22.91,22.91,22.85,22.85,12900.0,12.2263,12.2263,12.1943,12.1943,12900.0
2006-03-15 13:30:00,22.84,22.86,22.83,22.85,18400.0,12.189,12.1997,12.1837,12.1943,18400.0
2006-03-15 14:00:00,22.86,22.88,22.83,22.86,44000.0,12.1997,12.2103,12.1837,12.1997,44000.0
2006-03-15 14:30:00,22.86,22.96,22.85,22.87,43900.0,12.1997,12.253,12.1943,12.205,43900.0
2006-03-15 15:00:00,22.88,22.91,22.87,22.89,136700.0,12.2103,12.2263,12.205,12.2157,136700.0
2006-03-15 15:30:00,22.89,22.9,22.85,22.88,91200.0,12.2157,12.221,12.1943,12.2103,91200.0
2006-03-16 09:30:00,22.98,23.19,22.96,23.18,100900.0,12.2637,12.3758,12.253,12.3704,100900.0
2006-03-16 10:00:00,23.18,23.21,23.15,23.18,31500.0,12.3704,12.3864,12.3544,12.3704,31500.0
2006-03-16 10:30:00,23.17,23.26,23.17,23.25,48600.0,12.3651,12.4131,12.3651,12.4078,48600.0
2006-03-16 11:00:00,23.25,23.28,23.23,23.26,11500.0,12.4078,12.4238,12.3971,12.4131,11500.0
2006-03-16 11:30:00,23.27,23.31,23.27,23.31,6800.0,12.4185,12.4398,12.4185,12.4398,6800.0
2006-03-16 12:00:00,23.33,23.33,23.22,23.24,15400.0,12.4505,12.4505,12.3918,12.4025,15400.0
2006-03-16 12:30:00,23.27,23.27,23.21,23.22,10000.0,12.4185,12.4185,12.3864,12.3918,10000.0
2006-03-16 13:00:00,23.22,23.22,23.14,23.17,7200.0,12.3918,12.3918,12.3491,12.3651,7200.0
2006-03-16 13:30:00,23.17,23.22,23.14,23.15,8800.0,12.3651,12.3918,12.3491,12.3544,8800.0
2006-03-16 14:00:00,23.12,23.14,23.09,23.13,20300.0,12.3384,12.3491,12.3224,12.3438,20300.0
2006-03-16 14:30:00,23.12,23.14,23.0,23.02,28200.0,12.3384,12.3491,12.2744,12.2851,28200.0
2006-03-16 15:00:00,23.02,23.07,23.0,23.0,20500.0,12.2851,12.3117,12.2744,12.2744,20500.0
2006-03-16 15:30:00,23.01,23.11,23.0,23.04,50500.0,12.2797,12.3331,12.2744,12.2957,50500.0
2006-03-17 09:30:00,23.04,23.22,23.01,23.01,123600.0,12.2957,12.3918,12.2797,12.2797,123600.0
2006-03-17 10:00:00,23.03,23.08,23.0,23.04,12800.0,12.2904,12.3171,12.2744,12.2957,12800.0
2006-03-17 10:30:00,23.04,23.07,23.03,23.07,12200.0,12.2957,12.3117,12.2904,12.3117,12200.0
2006-03-17 11:00:00,23.07,23.09,23.04,23.05,44300.0,12.3117,12.3224,12.2957,12.3011,44300.0
2006-03-17 11:30:00,23.05,23.18,23.05,23.18,42700.0,12.3011,12.3704,12.3011,12.3704,42700.0
2006-03-17 12:00:00,23.19,23.19,23.1,23.11,27900.0,12.3758,12.3758,12.3277,12.3331,27900.0
2006-03-17 12:30:00,23.12,23.14,23.09,23.09,52600.0,12.3384,12.3491,12.3224,12.3224,52600.0
2006-03-17 13:00:00,23.09,23.1,23.06,23.06,20200.0,12.3224,12.3277,12.3064,12.3064,20200.0
2006-03-17 13:30:00,23.07,23.12,23.06,23.09,28500.0,12.3117,12.3384,12.3064,12.3224,28500.0
2006-03-17 14:00:00,23.09,23.11,23.05,23.09,58300.0,12.3224,12.3331,12.3011,12.3224,58300.0
2006-03-17 14:30:00,23.09,23.14,23.02,23.04,22500.0,12.3224,12.3491,12.2851,12.2957,22500.0
2006-03-17 15:00:00,23.04,23.05,22.99,23.05,71900.0,12.2957,12.3011,12.269,12.3011,71900.0
2006-03-17 15:30:00,23.04,23.07,23.03,23.03,37900.0,12.2957,12.3117,12.2904,12.2904,37900.0
2006-03-20 09:30:00,23.03,23.31,23.03,23.19,11300.0,12.2904,12.4398,12.2904,12.3758,11300.0
2006-03-20 10:00:00,23.18,23.22,23.0,23.03,24900.0,12.3704,12.3918,12.2744,12.2904,24900.0
2006-03-20 10:30:00,23.01,23.01,22.97,22.99,36500.0,12.2797,12.2797,12.2584,12.269,36500.0
2006-03-20 11:00:00,23.0,23.06,22.93,22.93,39800.0,12.2744,12.3064,12.237,12.237,39800.0
2006-03-20 11:30:00,22.95,22.96,22.87,22.89,16600.0,12.2477,12.253,12.205,12.2157,16600.0
2006-03-20 12:00:00,22.89,22.9,22.75,22.76,21100.0,12.2157,12.221,12.141,12.1463,21100.0
2006-03-20 12:30:00,22.77,22.77,22.69,22.74,22900.0,12.1516,12.1516,12.1089,12.1356,22900.0
2006-03-20 13:00:00,22.74,22.77,22.7,22.74,20500.0,12.1356,12.1516,12.1143,12.1356,20500.0
2006-03-20 13:30:00,22.73,22.76,22.69,22.76,29200.0,12.1303,12.1463,12.1089,12.1463,29200.0
2006-03-20 14:00:00,22.76,22.89,22.76,22.87,14900.0,12.1463,12.2157,12.1463,12.205,14900.0
2006-03-20 14:30:00,22.86,22.87,22.83,22.86,9700.0,12.1997,12.205,12.1837,12.1997,9700.0
2006-03-20 15:00:00,22.86,22.89,22.83,22.86,16100.0,12.1997,12.2157,12.1837,12.1997,16100.0
2006-03-20 15:30:00,22.86,22.88,22.85,22.88,33000.0,12.1997,12.2103,12.1943,12.2103,33000.0
2006-03-21 09:30:00,22.69,22.85,22.69,22.82,19300.0,12.1089,12.1943,12.1089,12.1783,19300.0
2006-03-21 10:00:00,22.83,22.85,22.74,22.75,13000.0,12.1837,12.1943,12.1356,12.141,13000.0
2006-03-21 10:30:00,22.75,22.8,22.72,22.78,15900.0,12.141,12.1676,12.125,12.157,15900.0
2006-03-21 11:00:00,22.79,22.83,22.74,22.83,16300.0,12.1623,12.1837,12.1356,12.1837,16300.0
2006-03-21 11:30:00,22.83,23.02,22.8,22.97,26000.0,12.1837,12.2851,12.1676,12.2584,26000.0
2006-03-21 12:00:00,22.99,22.99,22.88,22.92,11400.0,12.269,12.269,12.2103,12.2317,11400.0
2006-03-21 12:30:00,22.92,22.94,22.89,22.91,21200.0,12.2317,12.2424,12.2157,12.2263,21200.0
2006-03-21 13:00:00,22.92,22.94,22.91,22.91,17600.0,12.2317,12.2424,12.2263,12.2263,17600.0
2006-03-21 13:30:00,22.92,22.93,22.82,22.86,26200.0,12.2317,12.237,12.1783,12.1997,26200.0
2006-03-21 14:00:00,22.89,22.92,22.81,22.81,30000.0,12.2157,12.2317,12.173,12.173,30000.0
2006-03-21 14:30:00,22.78,22.84,22.74,22.75,37700.0,12.157,12.189,12.1356,12.141,37700.0
2006-03-21 15:00:00,22.75,22.84,22.56,22.56,42600.0,12.141,12.189,12.0396,12.0396,42600.0
2006-03-21 15:30:00,22.57,22.62,22.53,22.57,57900.0,12.0449,12.0716,12.0236,12.0449,57900.0
2006-03-22 09:30:00,22.58,22.66,22.24,22.61,51900.0,12.0502,12.0929,11.8688,12.0662,51900.0
2006-03-22 10:00:00,22.6,22.67,22.57,22.66,39900.0,12.0609,12.0983,12.0449,12.0929,39900.0
2006-03-22 10:30:00,22.65,22.66,22.49,22.51,41700.0,12.0876,12.0929,12.0022,12.0129,41700.0
2006-03-22 11:00:00,22.51,22.65,22.51,22.64,43000.0,12.0129,12.0876,12.0129,12.0823,43000.0
2006-03-22 11:30:00,22.64,22.8,22.63,22.8,25800.0,12.0823,12.1676,12.0769,12.1676,25800.0
2006-03-22 12:00:00,22.81,22.85,22.7,22.81,188300.0,12.173,12.1943,12.1143,12.173,188300.0
2006-03-22 12:30:00,22.82,22.82,22.74,22.76,38900.0,12.1783,12.1783,12.1356,12.1463,38900.0
2006-03-22 13:00:00,22.76,22.8,22.73,22.8,44800.0,12.1463,12.1676,12.1303,12.1676,44800.0
2006-03-22 13:30:00,22.79,22.82,22.76,22.8,80900.0,12.1623,12.1783,12.1463,12.1676,80900.0
2006-03-22 14:00:00,22.79,22.81,22.75,22.76,53300.0,12.1623,12.173,12.141,12.1463,53300.0
2006-03-22 14:30:00,22.76,22.76,22.7,22.75,57400.0,12.1463,12.1463,12.1143,12.141,57400.0
2006-03-22 15:00:00,22.75,22.86,22.73,22.76,98200.0,12.141,12.1997,12.1303,12.1463,98200.0
2006-03-22 15:30:00,22.75,22.81,22.73,22.76,230100.0,12.141,12.173,12.1303,12.1463,230100.0
2006-03-23 09:30:00,22.73,22.98,22.7,22.91,43400.0,12.1303,12.2637,12.1143,12.2263,43400.0
2006-03-23 10:00:00,22.91,22.96,22.83,22.84,34600.0,12.2263,12.253,12.1837,12.189,34600.0
2006-03-23 10:30:00,22.84,22.84,22.75,22.8,22200.0,12.189,12.189,12.141,12.1676,22200.0
2006-03-23 11:00:00,22.8,22.89,22.79,22.82,34200.0,12.1676,12.2157,12.1623,12.1783,34200.0
2006-03-23 11:30:00,22.82,22.83,22.78,22.81,29400.0,12.1783,12.1837,12.157,12.173,29400.0
2006-03-23 12:00:00,22.8,22.86,22.79,22.83,10500.0,12.1676,12.1997,12.1623,12.1837,10500.0
2006-03-23 12:30:00,22.83,22.9,22.83,22.88,15400.0,12.1837,12.221,12.1837,12.2103,15400.0
2006-03-23 13:00:00,22.86,22.87,22.8,22.84,9200.0,12.1997,12.205,12.1676,12.189,9200.0
2006-03-23 13:30:00,22.84,22.89,22.8,22.87,18800.0,12.189,12.2157,12.1676,12.205,18800.0
2006-03-23 14:00:00,22.88,22.89,22.81,22.82,40600.0,12.2103,12.2157,12.173,12.1783,40600.0
2006-03-23 14:30:00,22.82,22.85,22.81,22.84,29400.0,12.1783,12.1943,12.173,12.189,29400.0
2006-03-23 15:00:00,22.84,22.9,22.8,22.8,51100.0,12.189,12.221,12.1676,12.1676,51100.0
2006-03-23 15:30:00,22.8,22.81,22.73,22.77,49300.0,12.1676,12.173,12.1303,12.1516,49300.0
2006-03-24 09:30:00,22.69,22.84,22.69,22.8,16700.0,12.1089,12.189,12.1089,12.1676,16700.0
2006-03-24 10:00:00,22.73,22.86,22.73,22.75,13600.0,12.1303,12.1997,12.1303,12.141,13600.0
2006-03-24 10:30:00,22.79,22.89,22.77,22.83,17600.0,12.1623,12.2157,12.1516,12.1837,17600.0
2006-03-24 11:00:00,22.81,22.85,22.71,22.72,15700.0,12.173,12.1943,12.1196,12.125,15700.0
2006-03-24 11:30:00,22.72,22.74,22.69,22.73,10800.0,12.125,12.1356,12.1089,12.1303,10800.0
2006-03-24 12:00:00,22.73,22.76,22.73,22.75,8100.0,12.1303,12.1463,12.1303,12.141,8100.0
2006-03-24 12:30:00,22.76,22.79,22.74,22.75,11300.0,12.1463,12.1623,12.1356,12.141,11300.0
2006-03-24 13:00:00,22.74,22.74,22.58,22.61,10000.0,12.1356,12.1356,12.0502,12.0662,10000.0
2006-03-24 13:30:00,22.61,22.68,22.58,22.67,7200.0,12.0662,12.1036,12.0502,12.0983,7200.0
2006-03-24 14:00:00,22.66,22.73,22.65,22.66,18700.0,12.0929,12.1303,12.0876,12.0929,18700.0
2006-03-24 14:30:00,22.67,22.69,22.61,22.66,33900.0,12.0983,12.1089,12.0662,12.0929,33900.0
2006-03-24 15:00:00,22.66,22.67,22.6,22.61,34800.0,12.0929,12.0983,12.0609,12.0662,34800.0
2006-03-24 15:30:00,22.61,22.61,22.59,22.61,75100.0,12.0662,12.0662,12.0556,12.0662,75100.0
2006-03-27 09:30:00,22.58,22.74,22.58,22.66,16000.0,12.0502,12.1356,12.0502,12.0929,16000.0
2006-03-27 10:00:00,22.62,22.66,22.58,22.62,21900.0,12.0716,12.0929,12.0502,12.0716,21900.0
2006-03-27 10:30:00,22.64,22.65,22.54,22.58,29000.0,12.0823,12.0876,12.0289,12.0502,29000.0
2006-03-27 11:00:00,22.57,22.59,22.54,22.55,19200.0,12.0449,12.0556,12.0289,12.0342,19200.0
2006-03-27 11:30:00,22.55,22.57,22.53,22.54,23700.0,12.0342,12.0449,12.0236,12.0289,23700.0
2006-03-27 12:00:00,22.54,22.56,22.51,22.55,57300.0,12.0289,12.0396,12.0129,12.0342,57300.0
2006-03-27 12:30:00,22.55,22.57,22.52,22.56,13300.0,12.0342,12.0449,12.0182,12.0396,13300.0
2006-03-27 13:00:00,22.56,22.6,22.52,22.52,24900.0,12.0396,12.0609,12.0182,12.0182,24900.0
2006-03-27 13:30:00,22.54,22.57,22.52,22.56,28000.0,12.0289,12.0449,12.0182,12.0396,28000.0
2006-03-27 14:00:00,22.55,22.56,22.54,22.54,56300.0,12.0342,12.0396,12.0289,12.0289,56300.0
2006-03-27 14:30:00,22.54,22.54,22.52,22.52,23700.0,12.0289,12.0289,12.0182,12.0182,23700.0
2006-03-27 15:00:00,22.53,22.57,22.52,22.56,38200.0,12.0236,12.0449,12.0182,12.0396,38200.0
2006-03-27 15:30:00,22.55,22.64,22.55,22.57,89900.0,12.0342,12.0823,12.0342,12.0449,89900.0
2006-03-28 09:30:00,22.58,22.58,22.36,22.36,22100.0,12.0502,12.0502,11.9328,11.9328,22100.0
2006-03-28 10:00:00,22.36,22.4,22.33,22.38,19800.0,11.9328,11.9542,11.9168,11.9435,19800.0
2006-03-28 10:30:00,22.39,22.39,22.33,22.36,18200.0,11.9488,11.9488,11.9168,11.9328,18200.0
2006-03-28 11:00:00,22.35,22.38,22.33,22.33,27800.0,11.9275,11.9435,11.9168,11.9168,27800.0
2006-03-28 11:30:00,22.34,22.36,22.31,22.33,38300.0,11.9222,11.9328,11.9061,11.9168,38300.0
2006-03-28 12:00:00,22.35,22.38,22.33,22.37,16800.0,11.9275,11.9435,11.9168,11.9382,16800.0
2006-03-28 12:30:00,22.37,22.41,22.36,22.4,10300.0,11.9382,11.9595,11.9328,11.9542,10300.0
2006-03-28 13:00:00,22.4,22.4,22.36,22.37,7400.0,11.9542,11.9542,11.9328,11.9382,7400.0
2006-03-28 13:30:00,22.37,22.39,22.35,22.35,20200.0,11.9382,11.9488,11.9275,11.9275,20200.0
2006-03-28 14:00:00,22.36,22.36,22.27,22.29,69100.0,11.9328,11.9328,11.8848,11.8955,69100.0
2006-03-28 14:30:00,22.28,22.32,22.25,22.31,96000.0,11.8901,11.9115,11.8741,11.9061,96000.0
2006-03-28 15:00:00,22.31,22.33,22.3,22.32,56000.0,11.9061,11.9168,11.9008,11.9115,56000.0
2006-03-28 15:30:00,22.32,22.4,22.31,22.37,92500.0,11.9115,11.9542,11.9061,11.9382,92500.0
2006-03-29 09:30:00,22.4,22.48,22.35,22.35,8900.0,11.9542,11.9969,11.9275,11.9275,8900.0
2006-03-29 10:00:00,22.35,22.41,22.27,22.4,14000.0,11.9275,11.9595,11.8848,11.9542,14000.0
2006-03-29 10:30:00,22.43,22.48,22.4,22.41,13500.0,11.9702,11.9969,11.9542,11.9595,13500.0
2006-03-29 11:00:00,22.41,22.49,22.38,22.47,37900.0,11.9595,12.0022,11.9435,11.9915,37900.0
2006-03-29 11:30:00,22.48,22.53,22.43,22.53,28400.0,11.9969,12.0236,11.9702,12.0236,28400.0
2006-03-29 12:00:00,22.52,22.55,22.46,22.46,15800.0,12.0182,12.0342,11.9862,11.9862,15800.0
2006-03-29 12:30:00,22.45,22.46,22.41,22.44,20600.0,11.9809,11.9862,11.9595,11.9755,20600.0
2006-03-29 13:00:00,22.44,22.47,22.43,22.46,45500.0,11.9755,11.9915,11.9702,11.9862,45500.0
2006-03-29 13:30:00,22.46,22.46,22.35,22.36,30700.0,11.9862,11.9862,11.9275,11.9328,30700.0
2006-03-29 14:00:00,22.35,22.36,22.33,22.35,37100.0,11.9275,11.9328,11.9168,11.9275,37100.0
2006-03-29 14:30:00,22.35,22.4,22.32,22.34,51200.0,11.9275,11.9542,11.9115,11.9222,51200.0
2006-03-29 15:00:00,22.35,22.42,22.35,22.4,42600.0,11.9275,11.9648,11.9275,11.9542,42600.0
2006-03-29 15:30:00,22.41,22.42,22.39,22.39,68000.0,11.9595,11.9648,11.9488,11.9488,68000.0
2006-03-30 09:30:00,22.43,22.5,22.41,22.49,33900.0,11.9702,12.0075,11.9595,12.0022,33900.0
2006-03-30 10:00:00,22.49,22.5,22.44,22.45,15000.0,12.0022,12.0075,11.9755,11.9809,15000.0
2006-03-30 10:30:00,22.43,22.44,22.38,22.38,15500.0,11.9702,11.9755,11.9435,11.9435,15500.0
2006-03-30 11:00:00,22.38,22.39,22.26,22.29,50600.0,11.9435,11.9488,11.8795,11.8955,50600.0
2006-03-30 11:30:00,22.29,22.39,22.28,22.39,18500.0,11.8955,11.9488,11.8901,11.9488,18500.0
2006-03-30 12:00:00,22.37,22.39,22.35,22.35,10600.0,11.9382,11.9488,11.9275,11.9275,10600.0
2006-03-30 12:30:00,22.37,22.37,22.29,22.31,13600.0,11.9382,11.9382,11.8955,11.9061,13600.0
2006-03-30 13:00:00,22.31,22.32,22.18,22.2,32700.0,11.9061,11.9115,11.8368,11.8474,32700.0
2006-03-30 13:30:00,22.19,22.22,22.16,22.21,19200.0,11.8421,11.8581,11.8261,11.8528,19200.0
2006-03-30 14:00:00,22.21,22.25,22.17,22.2,14100.0,11.8528,11.8741,11.8314,11.8474,14100.0
2006-03-30 14:30:00,22.2,22.28,22.19,22.27,57800.0,11.8474,11.8901,11.8421,11.8848,57800.0
2006-03-30 15:00:00,22.27,22.36,22.27,22.35,18900.0,11.8848,11.9328,11.8848,11.9275,18900.0
2006-03-30 15:30:00,22.35,22.45,22.31,22.41,63600.0,11.9275,11.9809,11.9061,11.9595,63600.0
2006-03-31 09:30:00,22.41,22.45,22.2,22.2,9100.0,11.9595,11.9809,11.8474,11.8474,9100.0
2006-03-31 10:00:00,22.24,22.35,22.18,22.33,21400.0,11.8688,11.9275,11.8368,11.9168,21400.0
2006-03-31 10:30:00,22.32,22.34,22.27,22.3,15200.0,11.9115,11.9222,11.8848,11.9008,15200.0
2006-03-31 11:00:00,22.29,22.29,22.21,22.28,13200.0,11.8955,11.8955,11.8528,11.8901,13200.0
2006-03-31 11:30:00,22.28,22.3,22.26,22.3,14700.0,11.8901,11.9008,11.8795,11.9008,14700.0
2006-03-31 12:00:00,22.3,22.3,22.27,22.29,7100.0,11.9008,11.9008,11.8848,11.8955,7100.0
2006-03-31 12:30:00,22.28,22.3,22.27,22.27,6600.0,11.8901,11.9008,11.8848,11.8848,6600.0
2006-03-31 13:00:00,22.27,22.3,22.26,22.26,11400.0,11.8848,11.9008,11.8795,11.8795,11400.0
2006-03-31 13:30:00,22.26,22.26,22.21,22.23,19900.0,11.8795,11.8795,11.8528,11.8635,19900.0
2006-03-31 14:00:00,22.23,22.29,22.23,22.29,11500.0,11.8635,11.8955,11.8635,11.8955,11500.0
2006-03-31 14:30:00,22.28,22.34,22.27,22.34,20200.0,11.8901,11.9222,11.8848,11.9222,20200.0
2006-03-31 15:00:00,22.34,22.37,22.31,22.33,31700.0,11.9222,11.9382,11.9061,11.9168,31700.0
2006-03-31 15:30:00,22.34,22.4,22.33,22.4,89500.0,11.9222,11.9542,11.9168,11.9542,89500.0
2006-04-03 09:30:00,22.65,22.68,22.45,22.59,26100.0,12.0876,12.1036,11.9809,12.0556,26100.0
2006-04-03 10:00:00,22.58,22.65,22.56,22.62,39000.0,12.0502,12.0876,12.0396,12.0716,39000.0
2006-04-03 10:30:00,22.62,22.7,22.58,22.69,38400.0,12.0716,12.1143,12.0502,12.1089,38400.0
2006-04-03 11:00:00,22.68,22.71,22.64,22.71,45300.0,12.1036,12.1196,12.0823,12.1196,45300.0
2006-04-03 11:30:00,22.71,22.74,22.7,22.74,27500.0,12.1196,12.1356,12.1143,12.1356,27500.0
2006-04-03 12:00:00,22.74,22.8,22.73,22.8,31200.0,12.1356,12.1676,12.1303,12.1676,31200.0
2006-04-03 12:30:00,22.8,22.89,22.79,22.89,32400.0,12.1676,12.2157,12.1623,12.2157,32400.0
2006-04-03 13:00:00,22.89,22.94,22.87,22.94,23100.0,12.2157,12.2424,12.205,12.2424,23100.0
2006-04-03 13:30:00,22.93,23.04,22.93,23.02,34900.0,12.237,12.2957,12.237,12.2851,34900.0
2006-04-03 14:00:00,23.02,23.02,22.96,22.98,40100.0,12.2851,12.2851,12.253,12.2637,40100.0
2006-04-03 14:30:00,22.98,22.98,22.93,22.93,30900.0,12.2637,12.2637,12.237,12.237,30900.0
2006-04-03 15:00:00,22.92,22.92,22.8,22.81,47000.0,12.2317,12.2317,12.1676,12.173,47000.0
2006-04-03 15:30:00,22.8,22.8,22.67,22.69,71100.0,12.1676,12.1676,12.0983,12.1089,71100.0
2006-04-04 09:30:00,22.7,22.92,22.66,22.72,35000.0,12.1143,12.2317,12.0929,12.125,35000.0
2006-04-04 10:00:00,22.72,22.81,22.69,22.72,15800.0,12.125,12.173,12.1089,12.125,15800.0
2006-04-04 10:30:00,22.72,22.72,22.61,22.66,11900.0,12.125,12.125,12.0662,12.0929,11900.0
2006-04-04 11:00:00,22.65,22.66,22.5,22.57,17600.0,12.0876,12.0929,12.0075,12.0449,17600.0
2006-04-04 11:30:00,22.58,22.75,22.57,22.7,9700.0,12.0502,12.141,12.0449,12.1143,9700.0
2006-04-04 12:00:00,22.7,22.77,22.69,22.74,10400.0,12.1143,12.1516,12.1089,12.1356,10400.0
2006-04-04 12:30:00,22.74,22.75,22.73,22.75,8000.0,12.1356,12.141,12.1303,12.141,8000.0
2006-04-04 13:00:00,22.76,22.77,22.72,22.72,14100.0,12.1463,12.1516,12.125,12.125,14100.0
2006-04-04 13:30:00,22.72,22.74,22.67,22.73,29800.0,12.125,12.1356,12.0983,12.1303,29800.0
2006-04-04 14:00:00,22.72,22.78,22.69,22.76,39300.0,12.125,12.157,12.1089,12.1463,39300.0
2006-04-04 14:30:00,22.76,22.77,22.71,22.75,37800.0,12.1463,12.1516,12.1196,12.141,37800.0
2006-04-04 15:00:00,22.75,22.76,22.67,22.67,45100.0,12.141,12.1463,12.0983,12.0983,45100.0
2006-04-04 15:30:00,22.67,22.72,22.64,22.65,52000.0,12.0983,12.125,12.0823,12.0876,52000.0
2006-04-05 09:30:00,22.68,22.96,22.61,22.61,32300.0,12.1036,12.253,12.0662,12.0662,32300.0
2006-04-05 10:00:00,22.62,22.68,22.55,22.56,16800.0,12.0716,12.1036,12.0342,12.0396,16800.0
2006-04-05 10:30:00,22.56,22.63,22.53,22.6,36600.0,12.0396,12.0769,12.0236,12.0609,36600.0
2006-04-05 11:00:00,22.6,22.61,22.53,22.54,46500.0,12.0609,12.0662,12.0236,12.0289,46500.0
2006-04-05 11:30:00,22.55,22.56,22.52,22.53,38800.0,12.0342,12.0396,12.0182,12.0236,38800.0
2006-04-05 12:00:00,22.54,22.56,22.47,22.51,22800.0,12.0289,12.0396,11.9915,12.0129,22800.0
2006-04-05 12:30:00,22.51,22.61,22.5,22.6,18800.0,12.0129,12.0662,12.0075,12.0609,18800.0
2006-04-05 13:00:00,22.6,22.63,22.56,22.57,12600.0,12.0609,12.0769,12.0396,12.0449,12600.0
2006-04-05 13:30:00,22.57,22.63,22.56,22.63,43900.0,12.0449,12.0769,12.0396,12.0769,43900.0
2006-04-05 14:00:00,22.62,22.62,22.56,22.58,26100.0,12.0716,12.0716,12.0396,12.0502,26100.0
2006-04-05 14:30:00,22.58,22.65,22.53,22.64,20500.0,12.0502,12.0876,12.0236,12.0823,20500.0
2006-04-05 15:00:00,22.64,22.65,22.62,22.65,18100.0,12.0823,12.0876,12.0716,12.0876,18100.0
2006-04-05 15:30:00,22.65,22.74,22.61,22.64,119100.0,12.0876,12.1356,12.0662,12.0823,119100.0
2006-04-06 09:30:00,22.63,22.95,22.62,22.73,31700.0,12.0769,12.2477,12.0716,12.1303,31700.0
2006-04-06 10:00:00,22.74,22.79,22.73,22.77,10300.0,12.1356,12.1623,12.1303,12.1516,10300.0
2006-04-06 10:30:00,22.78,22.79,22.75,22.77,9100.0,12.157,12.1623,12.141,12.1516,9100.0
2006-04-06 11:00:00,22.76,22.87,22.76,22.87,11100.0,12.1463,12.205,12.1463,12.205,11100.0
2006-04-06 11:30:00,22.87,22.88,22.81,22.83,16200.0,12.205,12.2103,12.173,12.1837,16200.0
2006-04-06 12:00:00,22.81,22.82,22.77,22.78,13000.0,12.173,12.1783,12.1516,12.157,13000.0
2006-04-06 12:30:00,22.78,22.83,22.77,22.83,10700.0,12.157,12.1837,12.1516,12.1837,10700.0
2006-04-06 13:00:00,22.83,22.9,22.81,22.89,15200.0,12.1837,12.221,12.173,12.2157,15200.0
2006-04-06 13:30:00,22.89,22.98,22.88,22.95,41700.0,12.2157,12.2637,12.2103,12.2477,41700.0
2006-04-06 14:00:00,22.95,22.97,22.91,22.93,18500.0,12.2477,12.2584,12.2263,12.237,18500.0
2006-04-06 14:30:00,22.93,22.94,22.88,22.9,11000.0,12.237,12.2424,12.2103,12.221,11000.0
2006-04-06 15:00:00,22.89,22.96,22.89,22.91,28000.0,12.2157,12.253,12.2157,12.2263,28000.0
2006-04-06 15:30:00,22.92,22.98,22.9,22.95,55700.0,12.2317,12.2637,12.221,12.2477,55700.0
2006-04-07 09:30:00,22.98,23.1,22.94,23.0,24000.0,12.2637,12.3277,12.2424,12.2744,24000.0
2006-04-07 10:00:00,23.05,23.06,22.87,22.89,14700.0,12.3011,12.3064,12.205,12.2157,14700.0
2006-04-07 10:30:00,22.87,22.9,22.81,22.82,11600.0,12.205,12.221,12.173,12.1783,11600.0
2006-04-07 11:00:00,22.83,22.87,22.78,22.8,10900.0,12.1837,12.205,12.157,12.1676,10900.0
2006-04-07 11:30:00,22.82,22.82,22.75,22.75,25400.0,12.1783,12.1783,12.141,12.141,25400.0
2006-04-07 12:00:00,22.74,22.74,22.67,22.72,18200.0,12.1356,12.1356,12.0983,12.125,18200.0
2006-04-07 12:30:00,22.72,22.74,22.7,22.7,18300.0,12.125,12.1356,12.1143,12.1143,18300.0
2006-04-07 13:00:00,22.7,22.78,22.69,22.77,24500.0,12.1143,12.157,12.1089,12.1516,24500.0
2006-04-07 13:30:00,22.77,22.77,22.65,22.67,11900.0,12.1516,12.1516,12.0876,12.0983,11900.0
2006-04-07 14:00:00,22.65,22.73,22.64,22.68,13700.0,12.0876,12.1303,12.0823,12.1036,13700.0
2006-04-07 14:30:00,22.68,22.74,22.67,22.72,8800.0,12.1036,12.1356,12.0983,12.125,8800.0
2006-04-07 15:00:00,22.72,22.73,22.61,22.61,19800.0,12.125,12.1303,12.0662,12.0662,19800.0
2006-04-07 15:30:00,22.61,22.64,22.57,22.58,38400.0,12.0662,12.0823,12.0449,12.0502,38400.0
2006-04-10 09:30:00,22.64,22.8,22.64,22.78,23700.0,12.0823,12.1676,12.0823,12.157,23700.0
2006-04-10 10:00:00,22.78,22.78,22.68,22.71,16600.0,12.157,12.157,12.1036,12.1196,16600.0
2006-04-10 10:30:00,22.7,22.71,22.62,22.62,6900.0,12.1143,12.1196,12.0716,12.0716,6900.0
2006-04-10 11:00:00,22.59,22.61,22.57,22.58,25100.0,12.0556,12.0662,12.0449,12.0502,25100.0
2006-04-10 11:30:00,22.58,22.58,22.45,22.45,9800.0,12.0502,12.0502,11.9809,11.9809,9800.0
2006-04-10 12:00:00,22.45,22.53,22.44,22.53,65300.0,11.9809,12.0236,11.9755,12.0236,65300.0
2006-04-10 12:30:00,22.54,22.54,22.5,22.52,25800.0,12.0289,12.0289,12.0075,12.0182,25800.0
2006-04-10 13:00:00,22.52,22.53,22.51,22.52,14700.0,12.0182,12.0236,12.0129,12.0182,14700.0
2006-04-10 13:30:00,22.51,22.52,22.41,22.44,12100.0,12.0129,12.0182,11.9595,11.9755,12100.0
2006-04-10 14:00:00,22.44,22.45,22.43,22.43,7800.0,11.9755,11.9809,11.9702,11.9702,7800.0
2006-04-10 14:30:00,22.42,22.54,22.4,22.46,22500.0,11.9648,12.0289,11.9542,11.9862,22500.0
2006-04-10 15:00:00,22.45,22.46,22.43,22.45,20500.0,11.9809,11.9862,11.9702,11.9809,20500.0
2006-04-10 15:30:00,22.45,22.5,22.43,22.43,65300.0,11.9809,12.0075,11.9702,11.9702,65300.0
2006-04-11 09:30:00,22.55,22.75,22.55,22.68,33400.0,12.0342,12.141,12.0342,12.1036,33400.0
2006-04-11 10:00:00,22.68,22.69,22.55,22.56,11900.0,12.1036,12.1089,12.0342,12.0396,11900.0
2006-04-11 10:30:00,22.55,22.55,22.36,22.36,25700.0,12.0342,12.0342,11.9328,11.9328,25700.0
2006-04-11 11:00:00,22.36,22.38,22.29,22.29,13700.0,11.9328,11.9435,11.8955,11.8955,13700.0
2006-04-11 11:30:00,22.29,22.29,22.21,22.27,54000.0,11.8955,11.8955,11.8528,11.8848,54000.0
2006-04-11 12:00:00,22.27,22.32,22.26,22.3,21100.0,11.8848,11.9115,11.8795,11.9008,21100.0
2006-04-11 12:30:00,22.3,22.31,22.27,22.31,10400.0,11.9008,11.9061,11.8848,11.9061,10400.0
2006-04-11 13:00:00,22.31,22.34,22.3,22.31,6800.0,11.9061,11.9222,11.9008,11.9061,6800.0
2006-04-11 13:30:00,22.31,22.32,22.28,22.29,27300.0,11.9061,11.9115,11.8901,11.8955,27300.0
2006-04-11 14:00:00,22.28,22.29,22.24,22.25,14000.0,11.8901,11.8955,11.8688,11.8741,14000.0
2006-04-11 14:30:00,22.24,22.27,22.23,22.24,22800.0,11.8688,11.8848,11.8635,11.8688,22800.0
2006-04-11 15:00:00,22.24,22.24,22.18,22.18,38000.0,11.8688,11.8688,11.8368,11.8368,38000.0
2006-04-11 15:30:00,22.18,22.19,22.16,22.16,58800.0,11.8368,11.8421,11.8261,11.8261,58800.0
2006-04-12 09:30:00,22.17,22.31,22.17,22.25,21400.0,11.8314,11.9061,11.8314,11.8741,21400.0
2006-04-12 10:00:00,22.25,22.25,22.16,22.17,8100.0,11.8741,11.8741,11.8261,11.8314,8100.0
2006-04-12 10:30:00,22.16,22.21,22.15,22.2,28500.0,11.8261,11.8528,11.8208,11.8474,28500.0
2006-04-12 11:00:00,22.2,22.26,22.19,22.21,10200.0,11.8474,11.8795,11.8421,11.8528,10200.0
2006-04-12 11:30:00,22.21,22.21,22.18,22.18,6900.0,11.8528,11.8528,11.8368,11.8368,6900.0
2006-04-12 12:00:00,22.18,22.19,22.15,22.18,22300.0,11.8368,11.8421,11.8208,11.8368,22300.0
2006-04-12 12:30:00,22.17,22.22,22.16,22.2,12500.0,11.8314,11.8581,11.8261,11.8474,12500.0
2006-04-12 13:00:00,22.2,22.24,22.2,22.23,7200.0,11.8474,11.8688,11.8474,11.8635,7200.0
2006-04-12 13:30:00,22.23,22.23,22.19,22.19,4800.0,11.8635,11.8635,11.8421,11.8421,4800.0
2006-04-12 14:00:00,22.19,22.19,22.16,22.16,29400.0,11.8421,11.8421,11.8261,11.8261,29400.0
2006-04-12 14:30:00,22.15,22.22,22.15,22.19,27900.0,11.8208,11.8581,11.8208,11.8421,27900.0
2006-04-12 15:00:00,22.19,22.2,22.17,22.19,36600.0,11.8421,11.8474,11.8314,11.8421,36600.0
2006-04-12 15:30:00,22.18,22.2,22.17,22.18,44400.0,11.8368,11.8474,11.8314,11.8368,44400.0
2006-04-13 09:30:00,22.19,22.29,22.04,22.06,27900.0,11.8421,11.8955,11.7621,11.7727,27900.0
2006-04-13 10:00:00,22.06,22.15,22.06,22.06,36600.0,11.7727,11.8208,11.7727,11.7727,36600.0
2006-04-13 10:30:00,22.08,22.17,22.02,22.17,17300.0,11.7834,11.8314,11.7514,11.8314,17300.0
2006-04-13 11:00:00,22.17,22.24,22.12,22.23,22100.0,11.8314,11.8688,11.8047,11.8635,22100.0
2006-04-13 11:30:00,22.23,22.25,22.2,22.23,16100.0,11.8635,11.8741,11.8474,11.8635,16100.0
2006-04-13 12:00:00,22.22,22.29,22.22,22.26,12900.0,11.8581,11.8955,11.8581,11.8795,12900.0
2006-04-13 12:30:00,22.26,22.28,22.24,22.25,13300.0,11.8795,11.8901,11.8688,11.8741,13300.0
2006-04-13 13:00:00,22.24,22.24,22.21,22.23,16900.0,11.8688,11.8688,11.8528,11.8635,16900.0
2006-04-13 13:30:00,22.23,22.27,22.22,22.27,17000.0,11.8635,11.8848,11.8581,11.8848,17000.0
2006-04-13 14:00:00,22.26,22.33,22.26,22.3,28700.0,11.8795,11.9168,11.8795,11.9008,28700.0
2006-04-13 14:30:00,22.3,22.31,22.26,22.27,30200.0,11.9008,11.9061,11.8795,11.8848,30200.0
2006-04-13 15:00:00,22.27,22.31,22.26,22.31,35900.0,11.8848,11.9061,11.8795,11.9061,35900.0
2006-04-13 15:30:00,22.31,22.52,22.3,22.35,117600.0,11.9061,12.0182,11.9008,11.9275,117600.0
2006-04-17 09:30:00,22.45,23.07,22.45,22.96,120300.0,11.9809,12.3117,11.9809,12.253,120300.0
2006-04-17 10:00:00,22.96,23.14,22.95,23.1,70300.0,12.253,12.3491,12.2477,12.3277,70300.0
2006-04-17 10:30:00,23.09,23.09,22.96,23.05,87400.0,12.3224,12.3224,12.253,12.3011,87400.0
2006-04-17 11:00:00,23.05,23.11,23.03,23.06,45400.0,12.3011,12.3331,12.2904,12.3064,45400.0
2006-04-17 11:30:00,23.06,23.06,22.92,23.04,32500.0,12.3064,12.3064,12.2317,12.2957,32500.0
2006-04-17 12:00:00,23.04,23.17,23.01,23.14,49900.0,12.2957,12.3651,12.2797,12.3491,49900.0
2006-04-17 12:30:00,23.14,23.14,23.06,23.12,20600.0,12.3491,12.3491,12.3064,12.3384,20600.0
2006-04-17 13:00:00,23.11,23.12,23.05,23.09,16600.0,12.3331,12.3384,12.3011,12.3224,16600.0
2006-04-17 13:30:00,23.1,23.13,23.02,23.06,46600.0,12.3277,12.3438,12.2851,12.3064,46600.0
2006-04-17 14:00:00,23.05,23.07,23.03,23.04,53200.0,12.3011,12.3117,12.2904,12.2957,53200.0
2006-04-17 14:30:00,23.04,23.08,23.03,23.03,50000.0,12.2957,12.3171,12.2904,12.2904,50000.0
2006-04-17 15:00:00,23.03,23.07,23.03,23.07,74300.0,12.2904,12.3117,12.2904,12.3117,74300.0
2006-04-17 15:30:00,23.07,23.15,23.05,23.13,139200.0,12.3117,12.3544,12.3011,12.3438,139200.0
2006-04-18 09:30:00,23.13,23.34,23.13,23.3,59500.0,12.3438,12.4558,12.3438,12.4345,59500.0
2006-04-18 10:00:00,23.3,23.3,22.97,23.03,106100.0,12.4345,12.4345,12.2584,12.2904,106100.0
2006-04-18 10:30:00,23.03,23.25,23.02,23.15,43100.0,12.2904,12.4078,12.2851,12.3544,43100.0
2006-04-18 11:00:00,23.14,23.22,23.12,23.21,27600.0,12.3491,12.3918,12.3384,12.3864,27600.0
2006-04-18 11:30:00,23.21,23.29,23.2,23.27,38000.0,12.3864,12.4291,12.3811,12.4185,38000.0
2006-04-18 12:00:00,23.27,23.32,23.24,23.27,29000.0,12.4185,12.4452,12.4025,12.4185,29000.0
2006-04-18 12:30:00,23.27,23.33,23.22,23.24,51400.0,12.4185,12.4505,12.3918,12.4025,51400.0
2006-04-18 13:00:00,23.24,23.26,23.22,23.25,24600.0,12.4025,12.4131,12.3918,12.4078,24600.0
2006-04-18 13:30:00,23.25,23.34,23.25,23.3,22700.0,12.4078,12.4558,12.4078,12.4345,22700.0
2006-04-18 14:00:00,23.31,23.37,23.27,23.34,27100.0,12.4398,12.4718,12.4185,12.4558,27100.0
2006-04-18 14:30:00,23.35,23.49,23.32,23.48,25600.0,12.4612,12.5359,12.4452,12.5305,25600.0
2006-04-18 15:00:00,23.48,23.56,23.44,23.52,122300.0,12.5305,12.5732,12.5092,12.5519,122300.0
2006-04-18 15:30:00,23.51,23.61,23.48,23.5,59100.0,12.5465,12.5999,12.5305,12.5412,59100.0
2006-04-19 09:30:00,23.08,23.42,22.98,23.03,86300.0,12.3171,12.4985,12.2637,12.2904,86300.0
2006-04-19 10:00:00,23.02,23.08,22.85,22.93,160700.0,12.2851,12.3171,12.1943,12.237,160700.0
2006-04-19 10:30:00,22.93,22.93,22.75,22.89,151000.0,12.237,12.237,12.141,12.2157,151000.0
2006-04-19 11:00:00,22.88,22.89,22.81,22.82,80900.0,12.2103,12.2157,12.173,12.1783,80900.0
2006-04-19 11:30:00,22.81,22.86,22.75,22.81,78900.0,12.173,12.1997,12.141,12.173,78900.0
2006-04-19 12:00:00,22.8,22.88,22.79,22.86,54900.0,12.1676,12.2103,12.1623,12.1997,54900.0
2006-04-19 12:30:00,22.86,22.86,22.76,22.76,53700.0,12.1997,12.1997,12.1463,12.1463,53700.0
2006-04-19 13:00:00,22.76,22.8,22.73,22.76,65600.0,12.1463,12.1676,12.1303,12.1463,65600.0
2006-04-19 13:30:00,22.73,22.81,22.73,22.81,64800.0,12.1303,12.173,12.1303,12.173,64800.0
2006-04-19 14:00:00,22.8,22.81,22.73,22.8,96300.0,12.1676,12.173,12.1303,12.1676,96300.0
2006-04-19 14:30:00,22.8,22.91,22.79,22.91,88800.0,12.1676,12.2263,12.1623,12.2263,88800.0
2006-04-19 15:00:00,22.91,22.91,22.85,22.89,122900.0,12.2263,12.2263,12.1943,12.2157,122900.0
2006-04-19 15:30:00,22.89,22.89,22.8,22.8,101500.0,12.2157,12.2157,12.1676,12.1676,101500.0
2006-04-20 09:30:00,22.8,22.91,22.67,22.79,13000.0,12.1676,12.2263,12.0983,12.1623,13000.0
2006-04-20 10:00:00,22.81,22.92,22.79,22.87,31000.0,12.173,12.2317,12.1623,12.205,31000.0
2006-04-20 10:30:00,22.88,22.88,22.75,22.76,55000.0,12.2103,12.2103,12.141,12.1463,55000.0
2006-04-20 11:00:00,22.76,22.76,22.56,22.65,61900.0,12.1463,12.1463,12.0396,12.0876,61900.0
2006-04-20 11:30:00,22.65,22.71,22.64,22.71,26100.0,12.0876,12.1196,12.0823,12.1196,26100.0
2006-04-20 12:00:00,22.72,22.77,22.71,22.75,18200.0,12.125,12.1516,12.1196,12.141,18200.0
2006-04-20 12:30:00,22.75,22.83,22.74,22.82,11700.0,12.141,12.1837,12.1356,12.1783,11700.0
2006-04-20 13:00:00,22.83,22.83,22.75,22.77,18700.0,12.1837,12.1837,12.141,12.1516,18700.0
2006-04-20 13:30:00,22.77,22.83,22.77,22.83,15300.0,12.1516,12.1837,12.1516,12.1837,15300.0
2006-04-20 14:00:00,22.83,22.83,22.8,22.81,24400.0,12.1837,12.1837,12.1676,12.173,24400.0
2006-04-20 14:30:00,22.81,22.82,22.79,22.81,38200.0,12.173,12.1783,12.1623,12.173,38200.0
2006-04-20 15:00:00,22.81,22.84,22.74,22.82,81800.0,12.173,12.189,12.1356,12.1783,81800.0
2006-04-20 15:30:00,22.82,22.95,22.81,22.88,143900.0,12.1783,12.2477,12.173,12.2103,143900.0
2006-04-21 09:30:00,23.03,23.27,22.97,23.02,60400.0,12.2904,12.4185,12.2584,12.2851,60400.0
2006-04-21 10:00:00,23.02,23.04,22.93,23.0,64100.0,12.2851,12.2957,12.237,12.2744,64100.0
2006-04-21 10:30:00,23.0,23.02,22.98,22.99,49100.0,12.2744,12.2851,12.2637,12.269,49100.0
2006-04-21 11:00:00,23.0,23.05,22.98,23.02,23900.0,12.2744,12.3011,12.2637,12.2851,23900.0
2006-04-21 11:30:00,23.04,23.17,23.02,23.16,22400.0,12.2957,12.3651,12.2851,12.3598,22400.0
2006-04-21 12:00:00,23.16,23.17,23.13,23.14,31100.0,12.3598,12.3651,12.3438,12.3491,31100.0
2006-04-21 12:30:00,23.14,23.15,23.04,23.06,20800.0,12.3491,12.3544,12.2957,12.3064,20800.0
2006-04-21 13:00:00,23.06,23.1,23.05,23.07,22200.0,12.3064,12.3277,12.3011,12.3117,22200.0
2006-04-21 13:30:00,23.07,23.08,23.07,23.07,15700.0,12.3117,12.3171,12.3117,12.3117,15700.0
2006-04-21 14:00:00,23.07,23.07,22.97,22.99,25400.0,12.3117,12.3117,12.2584,12.269,25400.0
2006-04-21 14:30:00,22.99,23.0,22.94,22.98,45100.0,12.269,12.2744,12.2424,12.2637,45100.0
2006-04-21 15:00:00,22.98,22.98,22.82,22.83,29700.0,12.2637,12.2637,12.1783,12.1837,29700.0
2006-04-21 15:30:00,22.83,23.05,22.82,22.98,85300.0,12.1837,12.3011,12.1783,12.2637,85300.0
2006-04-24 09:30:00,22.97,23.13,22.89,22.89,112200.0,12.2584,12.3438,12.2157,12.2157,112200.0
2006-04-24 10:00:00,22.93,23.1,22.93,23.03,40000.0,12.237,12.3277,12.237,12.2904,40000.0
2006-04-24 10:30:00,23.04,23.07,22.98,22.99,31800.0,12.2957,12.3117,12.2637,12.269,31800.0
2006-04-24 11:00:00,23.0,23.04,22.96,22.98,81800.0,12.2744,12.2957,12.253,12.2637,81800.0
2006-04-24 11:30:00,22.98,23.07,22.98,23.06,49600.0,12.2637,12.3117,12.2637,12.3064,49600.0
2006-04-24 12:00:00,23.07,23.07,23.01,23.06,17200.0,12.3117,12.3117,12.2797,12.3064,17200.0
2006-04-24 12:30:00,23.06,23.18,23.05,23.18,38200.0,12.3064,12.3704,12.3011,12.3704,38200.0
2006-04-24 13:00:00,23.16,23.16,23.1,23.11,16700.0,12.3598,12.3598,12.3277,12.3331,16700.0
2006-04-24 13:30:00,23.12,23.18,23.11,23.14,23900.0,12.3384,12.3704,12.3331,12.3491,23900.0
2006-04-24 14:00:00,23.15,23.19,23.13,23.13,24600.0,12.3544,12.3758,12.3438,12.3438,24600.0
2006-04-24 14:30:00,23.13,23.14,23.02,23.03,29700.0,12.3438,12.3491,12.2851,12.2904,29700.0
2006-04-24 15:00:00,23.04,23.11,23.0,23.08,54800.0,12.2957,12.3331,12.2744,12.3171,54800.0
2006-04-24 15:30:00,23.08,23.14,23.04,23.07,90600.0,12.3171,12.3491,12.2957,12.3117,90600.0
2006-04-25 09:30:00,23.12,23.16,22.99,23.05,35400.0,12.3384,12.3598,12.269,12.3011,35400.0
2006-04-25 10:00:00,23.06,23.06,22.81,22.82,27300.0,12.3064,12.3064,12.173,12.1783,27300.0
2006-04-25 10:30:00,22.82,22.95,22.82,22.92,18500.0,12.1783,12.2477,12.1783,12.2317,18500.0
2006-04-25 11:00:00,22.93,22.94,22.83,22.89,15800.0,12.237,12.2424,12.1837,12.2157,15800.0
2006-04-25 11:30:00,22.88,22.9,22.72,22.72,61800.0,12.2103,12.221,12.125,12.125,61800.0
2006-04-25 12:00:00,22.73,22.93,22.73,22.9,87500.0,12.1303,12.237,12.1303,12.221,87500.0
2006-04-25 12:30:00,22.91,23.02,22.86,22.94,70200.0,12.2263,12.2851,12.1997,12.2424,70200.0
2006-04-25 13:00:00,22.95,22.96,22.9,22.92,47100.0,12.2477,12.253,12.221,12.2317,47100.0
2006-04-25 13:30:00,22.92,22.98,22.92,22.97,49100.0,12.2317,12.2637,12.2317,12.2584,49100.0
2006-04-25 14:00:00,22.97,23.0,22.94,23.0,26300.0,12.2584,12.2744,12.2424,12.2744,26300.0
2006-04-25 14:30:00,23.0,23.0,22.9,22.91,29500.0,12.2744,12.2744,12.221,12.2263,29500.0
2006-04-25 15:00:00,22.9,22.92,22.8,22.84,72000.0,12.221,12.2317,12.1676,12.189,72000.0
2006-04-25 15:30:00,22.85,22.95,22.85,22.9,89900.0,12.1943,12.2477,12.1943,12.221,89900.0
2006-04-26 09:30:00,23.0,23.04,22.9,22.99,63800.0,12.2744,12.2957,12.221,12.269,63800.0
2006-04-26 10:00:00,22.99,23.04,22.95,23.02,39500.0,12.269,12.2957,12.2477,12.2851,39500.0
2006-04-26 10:30:00,23.02,23.05,22.93,22.93,19800.0,12.2851,12.3011,12.237,12.237,19800.0
2006-04-26 11:00:00,22.9,22.9,22.73,22.75,8800.0,12.221,12.221,12.1303,12.141,8800.0
2006-04-26 11:30:00,22.75,22.85,22.74,22.85,9700.0,12.141,12.1943,12.1356,12.1943,9700.0
2006-04-26 12:00:00,22.84,22.95,22.8,22.89,23700.0,12.189,12.2477,12.1676,12.2157,23700.0
2006-04-26 12:30:00,22.91,22.92,22.83,22.85,13800.0,12.2263,12.2317,12.1837,12.1943,13800.0
2006-04-26 13:00:00,22.85,22.89,22.84,22.85,6800.0,12.1943,12.2157,12.189,12.1943,6800.0
2006-04-26 13:30:00,22.83,22.9,22.82,22.9,6000.0,12.1837,12.221,12.1783,12.221,6000.0
2006-04-26 14:00:00,22.91,22.91,22.83,22.83,10800.0,12.2263,12.2263,12.1837,12.1837,10800.0
2006-04-26 14:30:00,22.83,22.9,22.83,22.87,9200.0,12.1837,12.221,12.1837,12.205,9200.0
2006-04-26 15:00:00,22.87,22.89,22.76,22.83,19600.0,12.205,12.2157,12.1463,12.1837,19600.0
2006-04-26 15:30:00,22.82,22.88,22.8,22.8,103700.0,12.1783,12.2103,12.1676,12.1676,103700.0
2006-04-27 09:30:00,22.79,22.79,22.47,22.51,19400.0,12.1623,12.1623,11.9915,12.0129,19400.0
2006-04-27 10:00:00,22.52,22.72,22.51,22.55,46200.0,12.0182,12.125,12.0129,12.0342,46200.0
2006-04-27 10:30:00,22.55,22.57,22.42,22.57,27900.0,12.0342,12.0449,11.9648,12.0449,27900.0
2006-04-27 11:00:00,22.57,22.74,22.57,22.73,24700.0,12.0449,12.1356,12.0449,12.1303,24700.0
2006-04-27 11:30:00,22.74,22.74,22.61,22.61,15700.0,12.1356,12.1356,12.0662,12.0662,15700.0
2006-04-27 12:00:00,22.62,22.65,22.54,22.56,28300.0,12.0716,12.0876,12.0289,12.0396,28300.0
2006-04-27 12:30:00,22.57,22.6,22.53,22.56,16700.0,12.0449,12.0609,12.0236,12.0396,16700.0
2006-04-27 13:00:00,22.55,22.55,22.44,22.44,17900.0,12.0342,12.0342,11.9755,11.9755,17900.0
2006-04-27 13:30:00,22.42,22.42,22.23,22.25,45400.0,11.9648,11.9648,11.8635,11.8741,45400.0
2006-04-27 14:00:00,22.24,22.28,22.21,22.27,50300.0,11.8688,11.8901,11.8528,11.8848,50300.0
2006-04-27 14:30:00,22.27,22.44,22.26,22.44,29500.0,11.8848,11.9755,11.8795,11.9755,29500.0
2006-04-27 15:00:00,22.44,22.48,22.4,22.4,37400.0,11.9755,11.9969,11.9542,11.9542,37400.0
2006-04-27 15:30:00,22.4,22.4,22.26,22.27,120000.0,11.9542,11.9542,11.8795,11.8848,120000.0
2006-04-28 09:30:00,22.22,22.26,22.03,22.19,21900.0,11.8581,11.8795,11.7567,11.8421,21900.0
2006-04-28 10:00:00,22.19,22.45,22.18,22.4,43000.0,11.8421,11.9809,11.8368,11.9542,43000.0
2006-04-28 10:30:00,22.4,22.4,22.2,22.21,30000.0,11.9542,11.9542,11.8474,11.8528,30000.0
2006-04-28 11:00:00,22.22,22.43,22.19,22.28,22800.0,11.8581,11.9702,11.8421,11.8901,22800.0
2006-04-28 11:30:00,22.28,22.29,22.2,22.28,13300.0,11.8901,11.8955,11.8474,11.8901,13300.0
2006-04-28 12:00:00,22.27,22.29,22.21,22.21,14700.0,11.8848,11.8955,11.8528,11.8528,14700.0
2006-04-28 12:30:00,22.23,22.24,22.13,22.18,20300.0,11.8635,11.8688,11.8101,11.8368,20300.0
2006-04-28 13:00:00,22.19,22.3,22.19,22.3,17000.0,11.8421,11.9008,11.8421,11.9008,17000.0
2006-04-28 13:30:00,22.3,22.31,22.25,22.3,19700.0,11.9008,11.9061,11.8741,11.9008,19700.0
2006-04-28 14:00:00,22.3,22.45,22.29,22.41,31600.0,11.9008,11.9809,11.8955,11.9595,31600.0
2006-04-28 14:30:00,22.4,22.5,22.4,22.46,38500.0,11.9542,12.0075,11.9542,11.9862,38500.0
2006-04-28 15:00:00,22.46,22.48,22.43,22.48,37500.0,11.9862,11.9969,11.9702,11.9969,37500.0
2006-04-28 15:30:00,22.48,22.53,22.47,22.47,58300.0,11.9969,12.0236,11.9915,11.9915,58300.0
2006-05-01 09:30:00,22.44,22.73,22.21,22.71,31100.0,11.9755,12.1303,11.8528,12.1196,31100.0
2006-05-01 10:00:00,22.68,22.75,22.59,22.75,37200.0,12.1036,12.141,12.0556,12.141,37200.0
2006-05-01 10:30:00,22.73,22.77,22.68,22.69,17500.0,12.1303,12.1516,12.1036,12.1089,17500.0
2006-05-01 11:00:00,22.67,22.67,22.53,22.54,12100.0,12.0983,12.0983,12.0236,12.0289,12100.0
2006-05-01 11:30:00,22.54,22.57,22.49,22.51,11300.0,12.0289,12.0449,12.0022,12.0129,11300.0
2006-05-01 12:00:00,22.52,22.55,22.5,22.54,13000.0,12.0182,12.0342,12.0075,12.0289,13000.0
2006-05-01 12:30:00,22.54,22.63,22.53,22.61,5300.0,12.0289,12.0769,12.0236,12.0662,5300.0
2006-05-01 13:00:00,22.6,22.64,22.6,22.64,8300.0,12.0609,12.0823,12.0609,12.0823,8300.0
2006-05-01 13:30:00,22.63,22.66,22.6,22.65,11100.0,12.0769,12.0929,12.0609,12.0876,11100.0
2006-05-01 14:00:00,22.66,22.69,22.65,22.66,24800.0,12.0929,12.1089,12.0876,12.0929,24800.0
2006-05-01 14:30:00,22.66,22.67,22.54,22.54,24600.0,12.0929,12.0983,12.0289,12.0289,24600.0
2006-05-01 15:00:00,22.56,22.57,22.45,22.49,29100.0,12.0396,12.0449,11.9809,12.0022,29100.0
2006-05-01 15:30:00,22.49,22.5,22.4,22.43,50300.0,12.0022,12.0075,11.9542,11.9702,50300.0
2006-05-02 09:30:00,22.42,22.57,22.36,22.53,13400.0,11.9648,12.0449,11.9328,12.0236,13400.0
2006-05-02 10:00:00,22.55,22.6,22.42,22.43,17600.0,12.0342,12.0609,11.9648,11.9702,17600.0
2006-05-02 10:30:00,22.44,22.52,22.42,22.5,82300.0,11.9755,12.0182,11.9648,12.0075,82300.0
2006-05-02 11:00:00,22.52,22.58,22.46,22.55,23500.0,12.0182,12.0502,11.9862,12.0342,23500.0
2006-05-02 11:30:00,22.56,22.59,22.53,22.56,17300.0,12.0396,12.0556,12.0236,12.0396,17300.0
2006-05-02 12:00:00,22.56,22.57,22.51,22.51,19400.0,12.0396,12.0449,12.0129,12.0129,19400.0
2006-05-02 12:30:00,22.51,22.57,22.49,22.56,23500.0,12.0129,12.0449,12.0022,12.0396,23500.0
2006-05-02 13:00:00,22.55,22.6,22.55,22.59,24500.0,12.0342,12.0609,12.0342,12.0556,24500.0
2006-05-02 13:30:00,22.58,22.62,22.52,22.6,78900.0,12.0502,12.0716,12.0182,12.0609,78900.0
2006-05-02 14:00:00,22.6,22.62,22.58,22.61,28500.0,12.0609,12.0716,12.0502,12.0662,28500.0
2006-05-02 14:30:00,22.61,22.62,22.56,22.58,31000.0,12.0662,12.0716,12.0396,12.0502,31000.0
2006-05-02 15:00:00,22.58,22.59,22.55,22.57,37500.0,12.0502,12.0556,12.0342,12.0449,37500.0
2006-05-02 15:30:00,22.57,22.65,22.56,22.64,65300.0,12.0449,12.0876,12.0396,12.0823,65300.0
2006-05-03 09:30:00,22.63,22.76,22.42,22.5,29400.0,12.0769,12.1463,11.9648,12.0075,29400.0
2006-05-03 10:00:00,22.46,22.63,22.43,22.51,18800.0,11.9862,12.0769,11.9702,12.0129,18800.0
2006-05-03 10:30:00,22.51,22.54,22.42,22.45,12900.0,12.0129,12.0289,11.9648,11.9809,12900.0
2006-05-03 11:00:00,22.45,22.56,22.43,22.47,8500.0,11.9809,12.0396,11.9702,11.9915,8500.0
2006-05-03 11:30:00,22.48,22.51,22.45,22.5,8400.0,11.9969,12.0129,11.9809,12.0075,8400.0
2006-05-03 12:00:00,22.51,22.51,22.42,22.47,7100.0,12.0129,12.0129,11.9648,11.9915,7100.0
2006-05-03 12:30:00,22.47,22.5,22.46,22.5,14000.0,11.9915,12.0075,11.9862,12.0075,14000.0
2006-05-03 13:00:00,22.51,22.56,22.51,22.55,6900.0,12.0129,12.0396,12.0129,12.0342,6900.0
2006-05-03 13:30:00,22.56,22.62,22.56,22.59,8500.0,12.0396,12.0716,12.0396,12.0556,8500.0
2006-05-03 14:00:00,22.59,22.62,22.47,22.47,9900.0,12.0556,12.0716,11.9915,11.9915,9900.0
2006-05-03 14:30:00,22.48,22.54,22.45,22.48,17700.0,11.9969,12.0289,11.9809,11.9969,17700.0
2006-05-03 15:00:00,22.49,22.54,22.47,22.49,9200.0,12.0022,12.0289,11.9915,12.0022,9200.0
2006-05-03 15:30:00,22.5,22.61,22.48,22.49,30700.0,12.0075,12.0662,11.9969,12.0022,30700.0
2006-05-04 09:30:00,22.52,22.65,22.45,22.64,10800.0,12.0182,12.0876,11.9809,12.0823,10800.0
2006-05-04 10:00:00,22.65,22.75,22.65,22.75,12200.0,12.0876,12.141,12.0876,12.141,12200.0
2006-05-04 10:30:00,22.74,22.77,22.7,22.72,9300.0,12.1356,12.1516,12.1143,12.125,9300.0
2006-05-04 11:00:00,22.72,22.72,22.66,22.7,9600.0,12.125,12.125,12.0929,12.1143,9600.0
2006-05-04 11:30:00,22.68,22.74,22.68,22.72,9500.0,12.1036,12.1356,12.1036,12.125,9500.0
2006-05-04 12:00:00,22.71,22.71,22.57,22.57,13700.0,12.1196,12.1196,12.0449,12.0449,13700.0
2006-05-04 12:30:00,22.54,22.58,22.5,22.55,15200.0,12.0289,12.0502,12.0075,12.0342,15200.0
2006-05-04 13:00:00,22.55,22.6,22.55,22.6,5600.0,12.0342,12.0609,12.0342,12.0609,5600.0
2006-05-04 13:30:00,22.6,22.63,22.6,22.62,5600.0,12.0609,12.0769,12.0609,12.0716,5600.0
2006-05-04 14:00:00,22.62,22.67,22.61,22.66,7200.0,12.0716,12.0983,12.0662,12.0929,7200.0
2006-05-04 14:30:00,22.67,22.69,22.64,22.68,15100.0,12.0983,12.1089,12.0823,12.1036,15100.0
2006-05-04 15:00:00,22.68,22.71,22.65,22.71,17700.0,12.1036,12.1196,12.0876,12.1196,17700.0
2006-05-04 15:30:00,22.74,22.74,22.58,22.58,35400.0,12.1356,12.1356,12.0502,12.0502,35400.0
2006-05-05 09:30:00,22.61,22.71,22.5,22.71,11600.0,12.0662,12.1196,12.0075,12.1196,11600.0
2006-05-05 10:00:00,22.72,22.76,22.67,22.71,11600.0,12.125,12.1463,12.0983,12.1196,11600.0
2006-05-05 10:30:00,22.69,22.77,22.69,22.77,13800.0,12.1089,12.1516,12.1089,12.1516,13800.0
2006-05-05 11:00:00,22.78,22.78,22.67,22.7,8100.0,12.157,12.157,12.0983,12.1143,8100.0
2006-05-05 11:30:00,22.7,22.75,22.69,22.73,9100.0,12.1143,12.141,12.1089,12.1303,9100.0
2006-05-05 12:00:00,22.72,22.75,22.69,22.71,14700.0,12.125,12.141,12.1089,12.1196,14700.0
2006-05-05 12:30:00,22.71,22.73,22.68,22.72,5700.0,12.1196,12.1303,12.1036,12.125,5700.0
2006-05-05 13:00:00,22.71,22.74,22.69,22.74,10900.0,12.1196,12.1356,12.1089,12.1356,10900.0
2006-05-05 13:30:00,22.74,22.78,22.73,22.76,28200.0,12.1356,12.157,12.1303,12.1463,28200.0
2006-05-05 14:00:00,22.76,22.78,22.75,22.78,32400.0,12.1463,12.157,12.141,12.157,32400.0
2006-05-05 14:30:00,22.78,22.88,22.77,22.88,19800.0,12.157,12.2103,12.1516,12.2103,19800.0
2006-05-05 15:00:00,22.88,22.88,22.8,22.81,14700.0,12.2103,12.2103,12.1676,12.173,14700.0
2006-05-05 15:30:00,22.81,22.82,22.75,22.78,52000.0,12.173,12.1783,12.141,12.157,52000.0
2006-05-08 09:30:00,22.71,22.78,22.62,22.71,32300.0,12.1196,12.157,12.0716,12.1196,32300.0
2006-05-08 10:00:00,22.7,22.75,22.54,22.58,21600.0,12.1143,12.141,12.0289,12.0502,21600.0
2006-05-08 10:30:00,22.56,22.62,22.56,22.59,13400.0,12.0396,12.0716,12.0396,12.0556,13400.0
2006-05-08 11:00:00,22.56,22.6,22.54,22.54,15900.0,12.0396,12.0609,12.0289,12.0289,15900.0
2006-05-08 11:30:00,22.54,22.54,22.32,22.43,72900.0,12.0289,12.0289,11.9115,11.9702,72900.0
2006-05-08 12:00:00,22.42,22.53,22.41,22.51,25400.0,11.9648,12.0236,11.9595,12.0129,25400.0
2006-05-08 12:30:00,22.5,22.51,22.49,22.5,22600.0,12.0075,12.0129,12.0022,12.0075,22600.0
2006-05-08 13:00:00,22.51,22.6,22.5,22.59,26500.0,12.0129,12.0609,12.0075,12.0556,26500.0
2006-05-08 13:30:00,22.58,22.59,22.57,22.58,13400.0,12.0502,12.0556,12.0449,12.0502,13400.0
2006-05-08 14:00:00,22.57,22.59,22.56,22.59,17400.0,12.0449,12.0556,12.0396,12.0556,17400.0
2006-05-08 14:30:00,22.59,22.64,22.54,22.63,40800.0,12.0556,12.0823,12.0289,12.0769,40800.0
2006-05-08 15:00:00,22.64,22.65,22.61,22.62,27700.0,12.0823,12.0876,12.0662,12.0716,27700.0
2006-05-08 15:30:00,22.62,22.63,22.56,22.57,42100.0,12.0716,12.0769,12.0396,12.0449,42100.0
2006-05-09 09:30:00,22.59,22.73,22.45,22.55,17700.0,12.0556,12.1303,11.9809,12.0342,17700.0
2006-05-09 10:00:00,22.55,22.6,22.54,22.54,6800.0,12.0342,12.0609,12.0289,12.0289,6800.0
2006-05-09 10:30:00,22.54,22.62,22.53,22.61,26900.0,12.0289,12.0716,12.0236,12.0662,26900.0
2006-05-09 11:00:00,22.61,22.65,22.55,22.58,32000.0,12.0662,12.0876,12.0342,12.0502,32000.0
2006-05-09 11:30:00,22.59,22.59,22.54,22.54,5000.0,12.0556,12.0556,12.0289,12.0289,5000.0
2006-05-09 12:00:00,22.54,22.54,22.49,22.49,4800.0,12.0289,12.0289,12.0022,12.0022,4800.0
2006-05-09 12:30:00,22.5,22.57,22.5,22.53,15500.0,12.0075,12.0449,12.0075,12.0236,15500.0
2006-05-09 13:00:00,22.53,22.57,22.52,22.57,5700.0,12.0236,12.0449,12.0182,12.0449,5700.0
2006-05-09 13:30:00,22.56,22.6,22.56,22.56,6900.0,12.0396,12.0609,12.0396,12.0396,6900.0
2006-05-09 14:00:00,22.57,22.57,22.53,22.54,10100.0,12.0449,12.0449,12.0236,12.0289,10100.0
2006-05-09 14:30:00,22.55,22.6,22.54,22.58,17900.0,12.0342,12.0609,12.0289,12.0502,17900.0
2006-05-09 15:00:00,22.58,22.6,22.55,22.58,15600.0,12.0502,12.0609,12.0342,12.0502,15600.0
2006-05-09 15:30:00,22.58,22.62,22.58,22.61,21600.0,12.0502,12.0716,12.0502,12.0662,21600.0
2006-05-10 09:30:00,22.64,22.64,22.41,22.5,19400.0,12.0823,12.0823,11.9595,12.0075,19400.0
2006-05-10 10:00:00,22.48,22.54,22.41,22.43,21300.0,11.9969,12.0289,11.9595,11.9702,21300.0
2006-05-10 10:30:00,22.43,22.47,22.41,22.43,12000.0,11.9702,11.9915,11.9595,11.9702,12000.0
2006-05-10 11:00:00,22.44,22.56,22.43,22.55,16900.0,11.9755,12.0396,11.9702,12.0342,16900.0
2006-05-10 11:30:00,22.55,22.55,22.51,22.52,8000.0,12.0342,12.0342,12.0129,12.0182,8000.0
2006-05-10 12:00:00,22.52,22.53,22.48,22.53,9000.0,12.0182,12.0236,11.9969,12.0236,9000.0
2006-05-10 12:30:00,22.52,22.52,22.39,22.42,13900.0,12.0182,12.0182,11.9488,11.9648,13900.0
2006-05-10 13:00:00,22.4,22.42,22.36,22.37,11500.0,11.9542,11.9648,11.9328,11.9382,11500.0
2006-05-10 13:30:00,22.38,22.42,22.38,22.39,9700.0,11.9435,11.9648,11.9435,11.9488,9700.0
2006-05-10 14:00:00,22.39,22.47,22.3,22.31,23600.0,11.9488,11.9915,11.9008,11.9061,23600.0
2006-05-10 14:30:00,22.31,22.38,22.27,22.36,18900.0,11.9061,11.9435,11.8848,11.9328,18900.0
2006-05-10 15:00:00,22.37,22.37,22.26,22.31,23600.0,11.9382,11.9382,11.8795,11.9061,23600.0
2006-05-10 15:30:00,22.3,22.35,22.28,22.3,27200.0,11.9008,11.9275,11.8901,11.9008,27200.0
2006-05-11 09:30:00,22.4,22.51,22.31,22.39,18800.0,11.9542,12.0129,11.9061,11.9488,18800.0
2006-05-11 10:00:00,22.39,22.41,22.33,22.36,11400.0,11.9488,11.9595,11.9168,11.9328,11400.0
2006-05-11 10:30:00,22.36,22.41,22.27,22.28,24100.0,11.9328,11.9595,11.8848,11.8901,24100.0
2006-05-11 11:00:00,22.28,22.29,22.2,22.2,13900.0,11.8901,11.8955,11.8474,11.8474,13900.0
2006-05-11 11:30:00,22.19,22.25,22.18,22.25,16800.0,11.8421,11.8741,11.8368,11.8741,16800.0
2006-05-11 12:00:00,22.25,22.32,22.25,22.31,16900.0,11.8741,11.9115,11.8741,11.9061,16900.0
2006-05-11 12:30:00,22.3,22.33,22.29,22.31,12800.0,11.9008,11.9168,11.8955,11.9061,12800.0
2006-05-11 13:00:00,22.31,22.31,22.26,22.29,13100.0,11.9061,11.9061,11.8795,11.8955,13100.0
2006-05-11 13:30:00,22.3,22.3,22.2,22.21,15300.0,11.9008,11.9008,11.8474,11.8528,15300.0
2006-05-11 14:00:00,22.21,22.31,22.21,22.3,16800.0,11.8528,11.9061,11.8528,11.9008,16800.0
2006-05-11 14:30:00,22.31,22.34,22.28,22.28,21300.0,11.9061,11.9222,11.8901,11.8901,21300.0
2006-05-11 15:00:00,22.28,22.31,22.26,22.26,15600.0,11.8901,11.9061,11.8795,11.8795,15600.0
2006-05-11 15:30:00,22.26,22.3,22.24,22.25,37800.0,11.8795,11.9008,11.8688,11.8741,37800.0
2006-05-12 09:30:00,22.25,22.25,22.09,22.11,20900.0,11.8741,11.8741,11.7887,11.7994,20900.0
2006-05-12 10:00:00,22.12,22.15,21.99,21.99,20100.0,11.8047,11.8208,11.7354,11.7354,20100.0
2006-05-12 10:30:00,21.97,22.01,21.96,22.0,12800.0,11.7247,11.746,11.7194,11.7407,12800.0
2006-05-12 11:00:00,22.0,22.1,22.0,22.03,14400.0,11.7407,11.7941,11.7407,11.7567,14400.0
2006-05-12 11:30:00,22.02,22.02,21.95,21.99,15900.0,11.7514,11.7514,11.714,11.7354,15900.0
2006-05-12 12:00:00,21.99,22.06,21.99,22.02,4300.0,11.7354,11.7727,11.7354,11.7514,4300.0
2006-05-12 12:30:00,22.02,22.02,21.96,22.0,6100.0,11.7514,11.7514,11.7194,11.7407,6100.0
2006-05-12 13:00:00,21.99,22.02,21.98,22.0,9100.0,11.7354,11.7514,11.73,11.7407,9100.0
2006-05-12 13:30:00,22.0,22.02,21.97,21.97,20000.0,11.7407,11.7514,11.7247,11.7247,20000.0
2006-05-12 14:00:00,21.97,22.09,21.97,22.05,28700.0,11.7247,11.7887,11.7247,11.7674,28700.0
2006-05-12 14:30:00,22.06,22.06,21.99,21.99,15000.0,11.7727,11.7727,11.7354,11.7354,15000.0
2006-05-12 15:00:00,21.99,22.04,21.98,22.03,16500.0,11.7354,11.7621,11.73,11.7567,16500.0
2006-05-12 15:30:00,22.03,22.04,21.96,21.99,40500.0,11.7567,11.7621,11.7194,11.7354,40500.0
2006-05-15 09:30:00,21.99,22.01,21.83,21.83,13300.0,11.7354,11.746,11.65,11.65,13300.0
2006-05-15 10:00:00,21.8,21.85,21.67,21.69,21200.0,11.634,11.6607,11.5646,11.5753,21200.0
2006-05-15 10:30:00,21.71,21.83,21.67,21.79,33400.0,11.5859,11.65,11.5646,11.6286,33400.0
2006-05-15 11:00:00,21.78,21.81,21.72,21.74,20500.0,11.6233,11.6393,11.5913,11.602,20500.0
2006-05-15 11:30:00,21.74,21.76,21.59,21.59,27200.0,11.602,11.6126,11.5219,11.5219,27200.0
2006-05-15 12:00:00,21.6,21.64,21.59,21.63,9700.0,11.5272,11.5486,11.5219,11.5433,9700.0
2006-05-15 12:30:00,21.64,21.65,21.62,21.64,11100.0,11.5486,11.5539,11.5379,11.5486,11100.0
2006-05-15 13:00:00,21.64,21.66,21.55,21.55,9600.0,11.5486,11.5593,11.5006,11.5006,9600.0
2006-05-15 13:30:00,21.55,21.55,21.44,21.47,26900.0,11.5006,11.5006,11.4419,11.4579,26900.0
2006-05-15 14:00:00,21.51,21.65,21.51,21.6,26400.0,11.4792,11.5539,11.4792,11.5272,26400.0
2006-05-15 14:30:00,21.62,21.77,21.62,21.73,26400.0,11.5379,11.618,11.5379,11.5966,26400.0
2006-05-15 15:00:00,21.73,21.9,21.72,21.85,25300.0,11.5966,11.6873,11.5913,11.6607,25300.0
2006-05-15 15:30:00,21.85,21.9,21.84,21.84,41700.0,11.6607,11.6873,11.6553,11.6553,41700.0
2006-05-16 09:30:00,22.0,22.18,22.0,22.06,36700.0,11.7407,11.8368,11.7407,11.7727,36700.0
2006-05-16 10:00:00,22.07,22.11,21.92,21.92,23400.0,11.7781,11.7994,11.698,11.698,23400.0
2006-05-16 10:30:00,21.93,21.99,21.89,21.96,25600.0,11.7034,11.7354,11.682,11.7194,25600.0
2006-05-16 11:00:00,21.96,21.96,21.84,21.85,10700.0,11.7194,11.7194,11.6553,11.6607,10700.0
2006-05-16 11:30:00,21.85,21.85,21.76,21.78,11800.0,11.6607,11.6607,11.6126,11.6233,11800.0
2006-05-16 12:00:00,21.78,21.8,21.76,21.77,11200.0,11.6233,11.634,11.6126,11.618,11200.0
2006-05-16 12:30:00,21.77,21.83,21.76,21.82,14400.0,11.618,11.65,11.6126,11.6446,14400.0
2006-05-16 13:00:00,21.82,21.95,21.82,21.94,9100.0,11.6446,11.714,11.6446,11.7087,9100.0
2006-05-16 13:30:00,21.94,21.97,21.86,21.88,10100.0,11.7087,11.7247,11.666,11.6767,10100.0
2006-05-16 14:00:00,21.87,21.89,21.83,21.88,10700.0,11.6713,11.682,11.65,11.6767,10700.0
2006-05-16 14:30:00,21.88,21.94,21.88,21.89,9600.0,11.6767,11.7087,11.6767,11.682,9600.0
2006-05-16 15:00:00,21.89,21.92,21.88,21.9,18100.0,11.682,11.698,11.6767,11.6873,18100.0
2006-05-16 15:30:00,21.91,21.94,21.85,21.85,26000.0,11.6927,11.7087,11.6607,11.6607,26000.0
2006-05-17 09:30:00,21.72,21.83,21.58,21.78,29900.0,11.5913,11.65,11.5166,11.6233,29900.0
2006-05-17 10:00:00,21.78,21.85,21.7,21.75,60600.0,11.6233,11.6607,11.5806,11.6073,60600.0
2006-05-17 10:30:00,21.75,21.79,21.68,21.77,29000.0,11.6073,11.6286,11.5699,11.618,29000.0
2006-05-17 11:00:00,21.75,21.77,21.47,21.47,26200.0,11.6073,11.618,11.4579,11.4579,26200.0
2006-05-17 11:30:00,21.47,21.58,21.45,21.57,27500.0,11.4579,11.5166,11.4472,11.5112,27500.0
2006-05-17 12:00:00,21.56,21.67,21.56,21.65,20300.0,11.5059,11.5646,11.5059,11.5539,20300.0
2006-05-17 12:30:00,21.63,21.7,21.56,21.57,8900.0,11.5433,11.5806,11.5059,11.5112,8900.0
2006-05-17 13:00:00,21.56,21.63,21.45,21.46,18200.0,11.5059,11.5433,11.4472,11.4525,18200.0
2006-05-17 13:30:00,21.48,21.64,21.48,21.64,12100.0,11.4632,11.5486,11.4632,11.5486,12100.0
2006-05-17 14:00:00,21.62,21.63,21.47,21.48,21100.0,11.5379,11.5433,11.4579,11.4632,21100.0
2006-05-17 14:30:00,21.45,21.59,21.45,21.55,36100.0,11.4472,11.5219,11.4472,11.5006,36100.0
2006-05-17 15:00:00,21.54,21.55,21.51,21.54,21500.0,11.4952,11.5006,11.4792,11.4952,21500.0
2006-05-17 15:30:00,21.53,21.62,21.53,21.59,52500.0,11.4899,11.5379,11.4899,11.5219,52500.0
2006-05-18 09:30:00,21.69,21.8,21.56,21.68,43400.0,11.5753,11.634,11.5059,11.5699,43400.0
2006-05-18 10:00:00,21.69,21.73,21.5,21.59,47000.0,11.5753,11.5966,11.4739,11.5219,47000.0
2006-05-18 10:30:00,21.6,21.65,21.55,21.57,25400.0,11.5272,11.5539,11.5006,11.5112,25400.0
2006-05-18 11:00:00,21.57,21.64,21.55,21.61,30300.0,11.5112,11.5486,11.5006,11.5326,30300.0
2006-05-18 11:30:00,21.63,21.63,21.49,21.5,43900.0,11.5433,11.5433,11.4685,11.4739,43900.0
2006-05-18 12:00:00,21.5,21.53,21.46,21.49,13600.0,11.4739,11.4899,11.4525,11.4685,13600.0
2006-05-18 12:30:00,21.5,21.54,21.5,21.54,5200.0,11.4739,11.4952,11.4739,11.4952,5200.0
2006-05-18 13:00:00,21.54,21.56,21.5,21.52,11600.0,11.4952,11.5059,11.4739,11.4845,11600.0
2006-05-18 13:30:00,21.52,21.55,21.5,21.5,8500.0,11.4845,11.5006,11.4739,11.4739,8500.0
2006-05-18 14:00:00,21.52,21.56,21.48,21.54,14900.0,11.4845,11.5059,11.4632,11.4952,14900.0
2006-05-18 14:30:00,21.53,21.53,21.37,21.42,59900.0,11.4899,11.4899,11.4045,11.4312,59900.0
2006-05-18 15:00:00,21.42,21.46,21.39,21.45,51900.0,11.4312,11.4525,11.4152,11.4472,51900.0
2006-05-18 15:30:00,21.4,21.5,21.37,21.39,51500.0,11.4205,11.4739,11.4045,11.4152,51500.0
2006-05-19 09:30:00,21.56,21.56,21.33,21.46,22900.0,11.5059,11.5059,11.3832,11.4525,22900.0
2006-05-19 10:00:00,21.46,21.53,21.26,21.32,22500.0,11.4525,11.4899,11.3458,11.3778,22500.0
2006-05-19 10:30:00,21.33,21.4,21.33,21.37,26400.0,11.3832,11.4205,11.3832,11.4045,26400.0
2006-05-19 11:00:00,21.35,21.37,21.27,21.27,35500.0,11.3938,11.4045,11.3511,11.3511,35500.0
2006-05-19 11:30:00,21.27,21.27,21.18,21.2,18600.0,11.3511,11.3511,11.3031,11.3138,18600.0
2006-05-19 12:00:00,21.21,21.32,21.21,21.28,12100.0,11.3191,11.3778,11.3191,11.3565,12100.0
2006-05-19 12:30:00,21.29,21.4,21.29,21.38,28000.0,11.3618,11.4205,11.3618,11.4098,28000.0
2006-05-19 13:00:00,21.35,21.4,21.27,21.34,44000.0,11.3938,11.4205,11.3511,11.3885,44000.0
2006-05-19 13:30:00,21.34,21.39,21.29,21.33,71500.0,11.3885,11.4152,11.3618,11.3832,71500.0
2006-05-19 14:00:00,21.33,21.35,21.28,21.29,26400.0,11.3832,11.3938,11.3565,11.3618,26400.0
2006-05-19 14:30:00,21.27,21.28,21.12,21.13,19300.0,11.3511,11.3565,11.2711,11.2764,19300.0
2006-05-19 15:00:00,21.12,21.27,21.12,21.27,38800.0,11.2711,11.3511,11.2711,11.3511,38800.0
2006-05-19 15:30:00,21.25,21.31,21.21,21.23,148300.0,11.3405,11.3725,11.3191,11.3298,148300.0
2006-05-22 09:30:00,21.28,21.29,20.94,21.06,40100.0,11.3565,11.3618,11.175,11.2391,40100.0
2006-05-22 10:00:00,21.05,21.1,21.04,21.09,22900.0,11.2337,11.2604,11.2284,11.2551,22900.0
2006-05-22 10:30:00,21.09,21.27,21.09,21.24,33200.0,11.2551,11.3511,11.2551,11.3351,33200.0
2006-05-22 11:00:00,21.24,21.24,21.09,21.12,19000.0,11.3351,11.3351,11.2551,11.2711,19000.0
2006-05-22 11:30:00,21.13,21.21,21.09,21.21,18900.0,11.2764,11.3191,11.2551,11.3191,18900.0
2006-05-22 12:00:00,21.21,21.31,21.2,21.24,23700.0,11.3191,11.3725,11.3138,11.3351,23700.0
2006-05-22 12:30:00,21.26,21.38,21.24,21.36,28200.0,11.3458,11.4098,11.3351,11.3992,28200.0
2006-05-22 13:00:00,21.35,21.39,21.33,21.39,18200.0,11.3938,11.4152,11.3832,11.4152,18200.0
2006-05-22 13:30:00,21.38,21.39,21.32,21.35,18700.0,11.4098,11.4152,11.3778,11.3938,18700.0
2006-05-22 14:00:00,21.34,21.4,21.33,21.4,26400.0,11.3885,11.4205,11.3832,11.4205,26400.0
2006-05-22 14:30:00,21.4,21.4,21.33,21.36,21300.0,11.4205,11.4205,11.3832,11.3992,21300.0
2006-05-22 15:00:00,21.36,21.56,21.35,21.52,27500.0,11.3992,11.5059,11.3938,11.4845,27500.0
2006-05-22 15:30:00,21.53,21.53,21.32,21.35,59300.0,11.4899,11.4899,11.3778,11.3938,59300.0
2006-05-23 09:30:00,21.5,21.58,21.35,21.53,27900.0,11.4739,11.5166,11.3938,11.4899,27900.0
2006-05-23 10:00:00,21.53,21.55,21.47,21.48,19400.0,11.4899,11.5006,11.4579,11.4632,19400.0
2006-05-23 10:30:00,21.48,21.48,21.36,21.38,26600.0,11.4632,11.4632,11.3992,11.4098,26600.0
2006-05-23 11:00:00,21.38,21.41,21.24,21.25,27000.0,11.4098,11.4258,11.3351,11.3405,27000.0
2006-05-23 11:30:00,21.25,21.27,21.19,21.19,16600.0,11.3405,11.3511,11.3084,11.3084,16600.0
2006-05-23 12:00:00,21.18,21.23,21.15,21.2,14900.0,11.3031,11.3298,11.2871,11.3138,14900.0
2006-05-23 12:30:00,21.18,21.26,21.16,21.21,19200.0,11.3031,11.3458,11.2924,11.3191,19200.0
2006-05-23 13:00:00,21.21,21.25,21.21,21.21,12200.0,11.3191,11.3405,11.3191,11.3191,12200.0
2006-05-23 13:30:00,21.21,21.23,21.16,21.18,13900.0,11.3191,11.3298,11.2924,11.3031,13900.0
2006-05-23 14:00:00,21.18,21.19,21.0,21.07,25300.0,11.3031,11.3084,11.207,11.2444,25300.0
2006-05-23 14:30:00,21.07,21.13,21.0,21.0,16900.0,11.2444,11.2764,11.207,11.207,16900.0
2006-05-23 15:00:00,21.01,21.07,21.0,21.03,22100.0,11.2124,11.2444,11.207,11.2231,22100.0
2006-05-23 15:30:00,21.02,21.05,20.9,20.95,63700.0,11.2177,11.2337,11.1537,11.1804,63700.0
2006-05-24 09:30:00,20.97,20.97,20.75,20.89,25700.0,11.191,11.191,11.0736,11.1483,25700.0
2006-05-24 10:00:00,20.89,20.9,20.86,20.9,30400.0,11.1483,11.1537,11.1323,11.1537,30400.0
2006-05-24 10:30:00,20.89,20.9,20.82,20.84,22400.0,11.1483,11.1537,11.111,11.1217,22400.0
2006-05-24 11:00:00,20.83,20.87,20.77,20.81,37500.0,11.1163,11.1377,11.0843,11.1056,37500.0
2006-05-24 11:30:00,20.79,20.86,20.78,20.85,26000.0,11.095,11.1323,11.0896,11.127,26000.0
2006-05-24 12:00:00,20.85,20.85,20.76,20.77,21600.0,11.127,11.127,11.079,11.0843,21600.0
2006-05-24 12:30:00,20.77,20.78,20.67,20.67,36900.0,11.0843,11.0896,11.0309,11.0309,36900.0
2006-05-24 13:00:00,20.66,20.73,20.62,20.67,26800.0,11.0256,11.0629,11.0042,11.0309,26800.0
2006-05-24 13:30:00,20.67,20.75,20.61,20.72,33300.0,11.0309,11.0736,10.9989,11.0576,33300.0
2006-05-24 14:00:00,20.72,20.79,20.65,20.65,41500.0,11.0576,11.095,11.0203,11.0203,41500.0
2006-05-24 14:30:00,20.64,20.87,20.63,20.86,38000.0,11.0149,11.1377,11.0096,11.1323,38000.0
2006-05-24 15:00:00,20.86,20.92,20.74,20.78,36900.0,11.1323,11.1643,11.0683,11.0896,36900.0
2006-05-24 15:30:00,20.78,20.96,20.78,20.88,69500.0,11.0896,11.1857,11.0896,11.143,69500.0
2006-05-25 09:30:00,21.1,21.19,20.92,21.04,27700.0,11.2604,11.3084,11.1643,11.2284,27700.0
2006-05-25 10:00:00,21.04,21.1,21.01,21.1,12000.0,11.2284,11.2604,11.2124,11.2604,12000.0
2006-05-25 10:30:00,21.08,21.13,21.06,21.13,17600.0,11.2497,11.2764,11.2391,11.2764,17600.0
2006-05-25 11:00:00,21.13,21.21,21.1,21.16,44800.0,11.2764,11.3191,11.2604,11.2924,44800.0
2006-05-25 11:30:00,21.16,21.24,21.15,21.19,19600.0,11.2924,11.3351,11.2871,11.3084,19600.0
2006-05-25 12:00:00,21.2,21.22,21.08,21.11,28100.0,11.3138,11.3244,11.2497,11.2657,28100.0
2006-05-25 12:30:00,21.11,21.12,21.06,21.08,22000.0,11.2657,11.2711,11.2391,11.2497,22000.0
2006-05-25 13:00:00,21.08,21.09,21.02,21.02,6900.0,11.2497,11.2551,11.2177,11.2177,6900.0
2006-05-25 13:30:00,21.05,21.1,21.05,21.1,10200.0,11.2337,11.2604,11.2337,11.2604,10200.0
2006-05-25 14:00:00,21.1,21.17,21.09,21.11,25000.0,11.2604,11.2978,11.2551,11.2657,25000.0
2006-05-25 14:30:00,21.11,21.13,21.03,21.11,38400.0,11.2657,11.2764,11.2231,11.2657,38400.0
2006-05-25 15:00:00,21.12,21.12,21.1,21.11,22900.0,11.2711,11.2711,11.2604,11.2657,22900.0
2006-05-25 15:30:00,21.11,21.15,21.0,21.07,121100.0,11.2657,11.2871,11.207,11.2444,121100.0
2006-05-26 09:30:00,21.22,21.3,21.16,21.21,8900.0,11.3244,11.3671,11.2924,11.3191,8900.0
2006-05-26 10:00:00,21.21,21.25,21.17,21.21,8200.0,11.3191,11.3405,11.2978,11.3191,8200.0
2006-05-26 10:30:00,21.22,21.24,21.12,21.21,10800.0,11.3244,11.3351,11.2711,11.3191,10800.0
2006-05-26 11:00:00,21.18,21.3,21.18,21.28,28400.0,11.3031,11.3671,11.3031,11.3565,28400.0
2006-05-26 11:30:00,21.3,21.35,21.29,21.32,11000.0,11.3671,11.3938,11.3618,11.3778,11000.0
2006-05-26 12:00:00,21.33,21.33,21.24,21.25,7700.0,11.3832,11.3832,11.3351,11.3405,7700.0
2006-05-26 12:30:00,21.27,21.31,21.26,21.31,4300.0,11.3511,11.3725,11.3458,11.3725,4300.0
2006-05-26 13:00:00,21.31,21.34,21.3,21.34,7700.0,11.3725,11.3885,11.3671,11.3885,7700.0
2006-05-26 13:30:00,21.33,21.4,21.33,21.4,9500.0,11.3832,11.4205,11.3832,11.4205,9500.0
2006-05-26 14:00:00,21.39,21.4,21.35,21.37,22100.0,11.4152,11.4205,11.3938,11.4045,22100.0
2006-05-26 14:30:00,21.37,21.37,21.26,21.26,24700.0,11.4045,11.4045,11.3458,11.3458,24700.0
2006-05-26 15:00:00,21.25,21.34,21.21,21.34,30900.0,11.3405,11.3885,11.3191,11.3885,30900.0
2006-05-26 15:30:00,21.35,21.35,21.25,21.26,51900.0,11.3938,11.3938,11.3405,11.3458,51900.0
2006-05-30 09:30:00,21.28,21.28,21.0,21.11,15100.0,11.3565,11.3565,11.207,11.2657,15100.0
2006-05-30 10:00:00,21.11,21.15,21.03,21.12,24000.0,11.2657,11.2871,11.2231,11.2711,24000.0
2006-05-30 10:30:00,21.09,21.1,20.94,20.97,41800.0,11.2551,11.2604,11.175,11.191,41800.0
2006-05-30 11:00:00,20.98,20.99,20.89,20.93,11800.0,11.1964,11.2017,11.1483,11.1697,11800.0
2006-05-30 11:30:00,20.93,21.04,20.93,21.04,9800.0,11.1697,11.2284,11.1697,11.2284,9800.0
2006-05-30 12:00:00,21.02,21.02,20.95,21.02,60800.0,11.2177,11.2177,11.1804,11.2177,60800.0
2006-05-30 12:30:00,21.01,21.01,20.96,20.98,9800.0,11.2124,11.2124,11.1857,11.1964,9800.0
2006-05-30 13:00:00,20.98,21.01,20.95,21.0,15100.0,11.1964,11.2124,11.1804,11.207,15100.0
2006-05-30 13:30:00,21.0,21.02,20.98,21.02,7800.0,11.207,11.2177,11.1964,11.2177,7800.0
2006-05-30 14:00:00,21.04,21.1,21.04,21.09,8700.0,11.2284,11.2604,11.2284,11.2551,8700.0
2006-05-30 14:30:00,21.1,21.14,21.09,21.12,10300.0,11.2604,11.2818,11.2551,11.2711,10300.0
2006-05-30 15:00:00,21.13,21.14,20.96,20.96,17300.0,11.2764,11.2818,11.1857,11.1857,17300.0
2006-05-30 15:30:00,20.96,20.96,20.9,20.91,47600.0,11.1857,11.1857,11.1537,11.159,47600.0
2006-05-31 09:30:00,20.97,21.21,20.75,21.11,13600.0,11.191,11.3191,11.0736,11.2657,13600.0
2006-05-31 10:00:00,21.1,21.2,21.05,21.15,13600.0,11.2604,11.3138,11.2337,11.2871,13600.0
2006-05-31 10:30:00,21.16,21.32,21.16,21.31,22700.0,11.2924,11.3778,11.2924,11.3725,22700.0
2006-05-31 11:00:00,21.29,21.3,21.19,21.25,16000.0,11.3618,11.3671,11.3084,11.3405,16000.0
2006-05-31 11:30:00,21.23,21.25,21.22,21.23,5500.0,11.3298,11.3405,11.3244,11.3298,5500.0
2006-05-31 12:00:00,21.23,21.25,21.22,21.24,11600.0,11.3298,11.3405,11.3244,11.3351,11600.0
2006-05-31 12:30:00,21.24,21.24,21.17,21.19,10300.0,11.3351,11.3351,11.2978,11.3084,10300.0
2006-05-31 13:00:00,21.18,21.22,21.18,21.21,6800.0,11.3031,11.3244,11.3031,11.3191,6800.0
2006-05-31 13:30:00,21.21,21.28,21.21,21.24,11900.0,11.3191,11.3565,11.3191,11.3351,11900.0
2006-05-31 14:00:00,21.23,21.27,21.17,21.23,33800.0,11.3298,11.3511,11.2978,11.3298,33800.0
2006-05-31 14:30:00,21.22,21.31,21.22,21.28,28700.0,11.3244,11.3725,11.3244,11.3565,28700.0
2006-05-31 15:00:00,21.28,21.31,21.25,21.29,19900.0,11.3565,11.3725,11.3405,11.3618,19900.0
2006-05-31 15:30:00,21.29,21.32,21.22,21.3,73900.0,11.3618,11.3778,11.3244,11.3671,73900.0
2006-06-01 09:30:00,21.3,21.3,20.8,21.16,66400.0,11.3671,11.3671,11.1003,11.2924,66400.0
2006-06-01 10:00:00,21.16,21.17,21.1,21.17,14700.0,11.2924,11.2978,11.2604,11.2978,14700.0
2006-06-01 10:30:00,21.18,21.39,21.18,21.35,24000.0,11.3031,11.4152,11.3031,11.3938,24000.0
2006-06-01 11:00:00,21.35,21.48,21.32,21.45,31000.0,11.3938,11.4632,11.3778,11.4472,31000.0
2006-06-01 11:30:00,21.45,21.46,21.4,21.4,16500.0,11.4472,11.4525,11.4205,11.4205,16500.0
2006-06-01 12:00:00,21.4,21.46,21.4,21.46,12700.0,11.4205,11.4525,11.4205,11.4525,12700.0
2006-06-01 12:30:00,21.46,21.5,21.4,21.4,17300.0,11.4525,11.4739,11.4205,11.4205,17300.0
2006-06-01 13:00:00,21.42,21.43,21.41,21.41,8600.0,11.4312,11.4365,11.4258,11.4258,8600.0
2006-06-01 13:30:00,21.41,21.52,21.41,21.49,18000.0,11.4258,11.4845,11.4258,11.4685,18000.0
2006-06-01 14:00:00,21.48,21.55,21.48,21.53,16500.0,11.4632,11.5006,11.4632,11.4899,16500.0
2006-06-01 14:30:00,21.53,21.59,21.49,21.59,16900.0,11.4899,11.5219,11.4685,11.5219,16900.0
2006-06-01 15:00:00,21.58,21.64,21.56,21.62,37100.0,11.5166,11.5486,11.5059,11.5379,37100.0
2006-06-01 15:30:00,21.63,21.86,21.63,21.85,257700.0,11.5433,11.666,11.5433,11.6607,257700.0
2006-06-02 09:30:00,21.9,22.15,21.74,21.96,30100.0,11.6873,11.8208,11.602,11.7194,30100.0
2006-06-02 10:00:00,21.91,21.98,21.8,21.8,16300.0,11.6927,11.73,11.634,11.634,16300.0
2006-06-02 10:30:00,21.83,21.91,21.82,21.83,22600.0,11.65,11.6927,11.6446,11.65,22600.0
2006-06-02 11:00:00,21.83,21.83,21.7,21.72,16200.0,11.65,11.65,11.5806,11.5913,16200.0
2006-06-02 11:30:00,21.72,21.73,21.68,21.69,11000.0,11.5913,11.5966,11.5699,11.5753,11000.0
2006-06-02 12:00:00,21.69,21.76,21.68,21.73,13100.0,11.5753,11.6126,11.5699,11.5966,13100.0
2006-06-02 12:30:00,21.73,21.89,21.73,21.87,14200.0,11.5966,11.682,11.5966,11.6713,14200.0
2006-06-02 13:00:00,21.86,21.89,21.83,21.88,9900.0,11.666,11.682,11.65,11.6767,9900.0
2006-06-02 13:30:00,21.88,21.9,21.81,21.83,8300.0,11.6767,11.6873,11.6393,11.65,8300.0
2006-06-02 14:00:00,21.83,21.84,21.73,21.76,15400.0,11.65,11.6553,11.5966,11.6126,15400.0
2006-06-02 14:30:00,21.77,22.02,21.77,21.93,32900.0,11.618,11.7514,11.618,11.7034,32900.0
2006-06-02 15:00:00,21.93,22.04,21.88,22.01,103300.0,11.7034,11.7621,11.6767,11.746,103300.0
2006-06-02 15:30:00,22.01,22.05,21.98,22.05,42000.0,11.746,11.7674,11.73,11.7674,42000.0
2006-06-05 09:30:00,22.0,22.01,21.7,21.95,21800.0,11.7407,11.746,11.5806,11.714,21800.0
2006-06-05 10:00:00,21.89,21.96,21.85,21.87,5500.0,11.682,11.7194,11.6607,11.6713,5500.0
2006-06-05 10:30:00,21.86,21.89,21.84,21.89,9300.0,11.666,11.682,11.6553,11.682,9300.0
2006-06-05 11:00:00,21.89,21.96,21.88,21.96,15100.0,11.682,11.7194,11.6767,11.7194,15100.0
2006-06-05 11:30:00,21.96,22.02,21.96,22.01,22800.0,11.7194,11.7514,11.7194,11.746,22800.0
2006-06-05 12:00:00,22.0,22.02,21.94,21.94,14800.0,11.7407,11.7514,11.7087,11.7087,14800.0
2006-06-05 12:30:00,21.93,21.94,21.88,21.9,10700.0,11.7034,11.7087,11.6767,11.6873,10700.0
2006-06-05 13:00:00,21.89,21.89,21.78,21.8,14300.0,11.682,11.682,11.6233,11.634,14300.0
2006-06-05 13:30:00,21.8,21.82,21.74,21.74,8600.0,11.634,11.6446,11.602,11.602,8600.0
2006-06-05 14:00:00,21.75,21.78,21.62,21.68,23700.0,11.6073,11.6233,11.5379,11.5699,23700.0
2006-06-05 14:30:00,21.67,21.68,21.55,21.62,20000.0,11.5646,11.5699,11.5006,11.5379,20000.0
2006-06-05 15:00:00,21.62,21.64,21.56,21.59,25500.0,11.5379,11.5486,11.5059,11.5219,25500.0
2006-06-05 15:30:00,21.57,21.6,21.43,21.47,55800.0,11.5112,11.5272,11.4365,11.4579,55800.0
2006-06-06 09:30:00,21.62,21.71,21.26,21.34,66100.0,11.5379,11.5859,11.3458,11.3885,66100.0
2006-06-06 10:00:00,21.3,21.3,21.12,21.2,43500.0,11.3671,11.3671,11.2711,11.3138,43500.0
2006-06-06 10:30:00,21.2,21.29,21.2,21.23,13200.0,11.3138,11.3618,11.3138,11.3298,13200.0
2006-06-06 11:00:00,21.23,21.28,21.19,21.26,25000.0,11.3298,11.3565,11.3084,11.3458,25000.0
2006-06-06 11:30:00,21.27,21.28,21.15,21.19,47200.0,11.3511,11.3565,11.2871,11.3084,47200.0
2006-06-06 12:00:00,21.17,21.23,21.14,21.15,15500.0,11.2978,11.3298,11.2818,11.2871,15500.0
2006-06-06 12:30:00,21.14,21.2,21.14,21.2,16700.0,11.2818,11.3138,11.2818,11.3138,16700.0
2006-06-06 13:00:00,21.19,21.23,21.13,21.2,39500.0,11.3084,11.3298,11.2764,11.3138,39500.0
2006-06-06 13:30:00,21.18,21.2,21.15,21.2,12600.0,11.3031,11.3138,11.2871,11.3138,12600.0
2006-06-06 14:00:00,21.19,21.19,21.14,21.17,11800.0,11.3084,11.3084,11.2818,11.2978,11800.0
2006-06-06 14:30:00,21.18,21.2,21.12,21.13,19800.0,11.3031,11.3138,11.2711,11.2764,19800.0
2006-06-06 15:00:00,21.12,21.12,21.05,21.05,13000.0,11.2711,11.2711,11.2337,11.2337,13000.0
2006-06-06 15:30:00,21.05,21.08,20.95,21.0,117900.0,11.2337,11.2497,11.1804,11.207,117900.0
2006-06-07 09:30:00,21.0,21.05,20.88,20.98,58100.0,11.207,11.2337,11.143,11.1964,58100.0
2006-06-07 10:00:00,20.97,21.03,20.92,21.0,40800.0,11.191,11.2231,11.1643,11.207,40800.0
2006-06-07 10:30:00,21.02,21.04,20.97,21.04,11900.0,11.2177,11.2284,11.191,11.2284,11900.0
2006-06-07 11:00:00,21.03,21.06,20.97,20.98,18400.0,11.2231,11.2391,11.191,11.1964,18400.0
2006-06-07 11:30:00,20.98,20.99,20.92,20.94,19400.0,11.1964,11.2017,11.1643,11.175,19400.0
2006-06-07 12:00:00,20.94,21.0,20.91,20.99,43700.0,11.175,11.207,11.159,11.2017,43700.0
2006-06-07 12:30:00,20.99,21.0,20.89,20.9,14500.0,11.2017,11.207,11.1483,11.1537,14500.0
2006-06-07 13:00:00,20.91,20.95,20.91,20.92,13300.0,11.159,11.1804,11.159,11.1643,13300.0
2006-06-07 13:30:00,20.92,20.93,20.82,20.89,15800.0,11.1643,11.1697,11.111,11.1483,15800.0
2006-06-07 14:00:00,20.87,20.87,20.77,20.8,21500.0,11.1377,11.1377,11.0843,11.1003,21500.0
2006-06-07 14:30:00,20.82,20.84,20.76,20.78,18600.0,11.111,11.1217,11.079,11.0896,18600.0
2006-06-07 15:00:00,20.77,20.79,20.69,20.7,34700.0,11.0843,11.095,11.0416,11.0469,34700.0
2006-06-07 15:30:00,20.69,20.8,20.68,20.71,32900.0,11.0416,11.1003,11.0363,11.0523,32900.0
2006-06-08 09:30:00,20.72,20.87,20.47,20.53,49100.0,11.0576,11.1377,10.9242,10.9562,49100.0
2006-06-08 10:00:00,20.51,20.56,20.36,20.36,36200.0,10.9455,10.9722,10.8655,10.8655,36200.0
2006-06-08 10:30:00,20.39,20.42,20.34,20.4,54500.0,10.8815,10.8975,10.8548,10.8868,54500.0
2006-06-08 11:00:00,20.4,20.5,20.37,20.39,36900.0,10.8868,10.9402,10.8708,10.8815,36900.0
2006-06-08 11:30:00,20.39,20.39,20.28,20.34,47200.0,10.8815,10.8815,10.8228,10.8548,47200.0
2006-06-08 12:00:00,20.31,20.52,20.3,20.51,54400.0,10.8388,10.9509,10.8335,10.9455,54400.0
2006-06-08 12:30:00,20.51,20.63,20.48,20.61,21100.0,10.9455,11.0096,10.9295,10.9989,21100.0
2006-06-08 13:00:00,20.61,20.63,20.5,20.53,22500.0,10.9989,11.0096,10.9402,10.9562,22500.0
2006-06-08 13:30:00,20.52,20.84,20.52,20.84,29300.0,10.9509,11.1217,10.9509,11.1217,29300.0
2006-06-08 14:00:00,20.86,20.89,20.81,20.88,18600.0,11.1323,11.1483,11.1056,11.143,18600.0
2006-06-08 14:30:00,20.88,20.96,20.86,20.9,33500.0,11.143,11.1857,11.1323,11.1537,33500.0
2006-06-08 15:00:00,20.88,21.09,20.88,20.91,27500.0,11.143,11.2551,11.143,11.159,27500.0
2006-06-08 15:30:00,20.92,21.1,20.92,21.07,73200.0,11.1643,11.2604,11.1643,11.2444,73200.0
2006-06-09 09:30:00,21.1,21.1,21.0,21.02,12400.0,11.2604,11.2604,11.207,11.2177,12400.0
2006-06-09 10:00:00,21.03,21.12,21.0,21.11,14500.0,11.2231,11.2711,11.207,11.2657,14500.0
2006-06-09 10:30:00,21.12,21.26,21.05,21.06,14500.0,11.2711,11.3458,11.2337,11.2391,14500.0
2006-06-09 11:00:00,21.05,21.11,21.03,21.1,13000.0,11.2337,11.2657,11.2231,11.2604,13000.0
2006-06-09 11:30:00,21.11,21.13,21.1,21.11,26000.0,11.2657,11.2764,11.2604,11.2657,26000.0
2006-06-09 12:00:00,21.12,21.14,21.1,21.11,8100.0,11.2711,11.2818,11.2604,11.2657,8100.0
2006-06-09 12:30:00,21.11,21.11,21.03,21.03,16200.0,11.2657,11.2657,11.2231,11.2231,16200.0
2006-06-09 13:00:00,21.01,21.04,21.0,21.04,29500.0,11.2124,11.2284,11.207,11.2284,29500.0
2006-06-09 13:30:00,21.02,21.12,21.02,21.09,20600.0,11.2177,11.2711,11.2177,11.2551,20600.0
2006-06-09 14:00:00,21.07,21.1,21.05,21.09,32300.0,11.2444,11.2604,11.2337,11.2551,32300.0
2006-06-09 14:30:00,21.1,21.13,21.04,21.05,21400.0,11.2604,11.2764,11.2284,11.2337,21400.0
2006-06-09 15:00:00,21.04,21.06,20.97,20.99,31700.0,11.2284,11.2391,11.191,11.2017,31700.0
2006-06-09 15:30:00,20.98,21.06,20.95,20.95,28500.0,11.1964,11.2391,11.1804,11.1804,28500.0
2006-06-12 09:30:00,21.75,21.75,21.22,21.37,55800.0,11.6073,11.6073,11.3244,11.4045,55800.0
2006-06-12 10:00:00,21.39,21.46,21.26,21.46,38700.0,11.4152,11.4525,11.3458,11.4525,38700.0
2006-06-12 10:30:00,21.45,21.51,21.4,21.45,74000.0,11.4472,11.4792,11.4205,11.4472,74000.0
2006-06-12 11:00:00,21.45,21.52,21.4,21.48,261400.0,11.4472,11.4845,11.4205,11.4632,261400.0
2006-06-12 11:30:00,21.48,21.5,21.41,21.5,146400.0,11.4632,11.4739,11.4258,11.4739,146400.0
2006-06-12 12:00:00,21.5,21.5,21.41,21.45,63300.0,11.4739,11.4739,11.4258,11.4472,63300.0
2006-06-12 12:30:00,21.46,21.48,21.42,21.46,69700.0,11.4525,11.4632,11.4312,11.4525,69700.0
2006-06-12 13:00:00,21.45,21.55,21.44,21.55,37400.0,11.4472,11.5006,11.4419,11.5006,37400.0
2006-06-12 13:30:00,21.55,21.58,21.5,21.53,25700.0,11.5006,11.5166,11.4739,11.4899,25700.0
2006-06-12 14:00:00,21.54,21.54,21.44,21.48,107800.0,11.4952,11.4952,11.4419,11.4632,107800.0
2006-06-12 14:30:00,21.48,21.57,21.45,21.51,106500.0,11.4632,11.5112,11.4472,11.4792,106500.0
2006-06-12 15:00:00,21.5,21.57,21.32,21.35,112300.0,11.4739,11.5112,11.3778,11.3938,112300.0
2006-06-12 15:30:00,21.35,21.35,21.1,21.21,130800.0,11.3938,11.3938,11.2604,11.3191,130800.0
2006-06-13 09:30:00,20.97,20.99,20.68,20.69,58900.0,11.3275,11.3383,11.1709,11.1763,58900.0
2006-06-13 10:00:00,20.71,20.76,20.5,20.73,42000.0,11.1871,11.2141,11.0736,11.1979,42000.0
2006-06-13 10:30:00,20.74,20.74,20.61,20.61,22800.0,11.2033,11.2033,11.133,11.133,22800.0
2006-06-13 11:00:00,20.64,20.68,20.6,20.63,22700.0,11.1492,11.1709,11.1276,11.1438,22700.0
2006-06-13 11:30:00,20.64,20.8,20.64,20.8,20600.0,11.1492,11.2357,11.1492,11.2357,20600.0
2006-06-13 12:00:00,20.81,20.83,20.75,20.75,17400.0,11.2411,11.2519,11.2087,11.2087,17400.0
2006-06-13 12:30:00,20.76,20.76,20.63,20.65,16900.0,11.2141,11.2141,11.1438,11.1546,16900.0
2006-06-13 13:00:00,20.64,20.65,20.53,20.58,33800.0,11.1492,11.1546,11.0898,11.1168,33800.0
2006-06-13 13:30:00,20.56,20.7,20.55,20.67,16300.0,11.106,11.1817,11.1006,11.1655,16300.0
2006-06-13 14:00:00,20.66,20.66,20.53,20.58,22000.0,11.1601,11.1601,11.0898,11.1168,22000.0
2006-06-13 14:30:00,20.57,20.58,20.51,20.53,43300.0,11.1114,11.1168,11.079,11.0898,43300.0
2006-06-13 15:00:00,20.54,20.66,20.5,20.6,55900.0,11.0952,11.1601,11.0736,11.1276,55900.0
2006-06-13 15:30:00,20.6,20.68,20.5,20.5,108800.0,11.1276,11.1709,11.0736,11.0736,108800.0
2006-06-14 09:30:00,20.54,20.64,20.43,20.64,24500.0,11.0952,11.1492,11.0358,11.1492,24500.0
2006-06-14 10:00:00,20.65,20.7,20.61,20.65,14900.0,11.1546,11.1817,11.133,11.1546,14900.0
2006-06-14 10:30:00,20.65,20.66,20.54,20.58,9900.0,11.1546,11.1601,11.0952,11.1168,9900.0
2006-06-14 11:00:00,20.55,20.56,20.46,20.49,20800.0,11.1006,11.106,11.052,11.0682,20800.0
2006-06-14 11:30:00,20.49,20.5,20.4,20.43,38200.0,11.0682,11.0736,11.0196,11.0358,38200.0
2006-06-14 12:00:00,20.41,20.46,20.37,20.37,47400.0,11.025,11.052,11.0034,11.0034,47400.0
2006-06-14 12:30:00,20.37,20.38,20.34,20.35,24200.0,11.0034,11.0088,10.9872,10.9926,24200.0
2006-06-14 13:00:00,20.35,20.35,20.23,20.23,21600.0,10.9926,10.9926,10.9278,10.9278,21600.0
2006-06-14 13:30:00,20.23,20.33,20.19,20.33,27800.0,10.9278,10.9818,10.9062,10.9818,27800.0
2006-06-14 14:00:00,20.35,20.42,20.29,20.35,27200.0,10.9926,11.0304,10.9602,10.9926,27200.0
2006-06-14 14:30:00,20.36,20.37,20.28,20.33,17900.0,10.998,11.0034,10.9548,10.9818,17900.0
2006-06-14 15:00:00,20.33,20.36,20.29,20.36,75000.0,10.9818,10.998,10.9602,10.998,75000.0
2006-06-14 15:30:00,20.37,20.47,20.36,20.45,73300.0,11.0034,11.0574,10.998,11.0466,73300.0
2006-06-15 09:30:00,20.77,21.11,20.77,21.05,39100.0,11.2195,11.4031,11.2195,11.3707,39100.0
2006-06-15 10:00:00,21.05,21.14,21.0,21.14,91000.0,11.3707,11.4193,11.3437,11.4193,91000.0
2006-06-15 10:30:00,21.16,21.29,21.13,21.26,46500.0,11.4301,11.5004,11.4139,11.4842,46500.0
2006-06-15 11:00:00,21.27,21.47,21.27,21.36,98500.0,11.4896,11.5976,11.4896,11.5382,98500.0
2006-06-15 11:30:00,21.35,21.37,21.18,21.3,32500.0,11.5328,11.5436,11.4409,11.5058,32500.0
2006-06-15 12:00:00,21.28,21.36,21.26,21.27,33100.0,11.495,11.5382,11.4842,11.4896,33100.0
2006-06-15 12:30:00,21.28,21.28,21.15,21.2,49100.0,11.495,11.495,11.4247,11.4517,49100.0
2006-06-15 13:00:00,21.2,21.22,21.15,21.15,11100.0,11.4517,11.4626,11.4247,11.4247,11100.0
2006-06-15 13:30:00,21.15,21.24,21.15,21.24,19300.0,11.4247,11.4734,11.4247,11.4734,19300.0
2006-06-15 14:00:00,21.24,21.25,21.2,21.22,47100.0,11.4734,11.4788,11.4517,11.4626,47100.0
2006-06-15 14:30:00,21.23,21.25,21.18,21.2,37300.0,11.468,11.4788,11.4409,11.4517,37300.0
2006-06-15 15:00:00,21.2,21.3,21.18,21.2,40400.0,11.4517,11.5058,11.4409,11.4517,40400.0
2006-06-15 15:30:00,21.2,21.3,21.18,21.25,139400.0,11.4517,11.5058,11.4409,11.4788,139400.0
2006-06-16 09:30:00,21.29,21.44,21.14,21.17,110700.0,11.5004,11.5814,11.4193,11.4355,110700.0
2006-06-16 10:00:00,21.16,21.17,20.99,21.01,91100.0,11.4301,11.4355,11.3383,11.3491,91100.0
2006-06-16 10:30:00,21.01,21.05,20.92,20.94,15200.0,11.3491,11.3707,11.3005,11.3113,15200.0
2006-06-16 11:00:00,20.93,21.07,20.91,21.04,36300.0,11.3059,11.3815,11.2951,11.3653,36300.0
2006-06-16 11:30:00,21.04,21.18,21.04,21.14,12500.0,11.3653,11.4409,11.3653,11.4193,12500.0
2006-06-16 12:00:00,21.12,21.17,21.05,21.08,19300.0,11.4085,11.4355,11.3707,11.3869,19300.0
2006-06-16 12:30:00,21.08,21.09,21.03,21.07,13200.0,11.3869,11.3923,11.3599,11.3815,13200.0
2006-06-16 13:00:00,21.07,21.08,21.0,21.04,8600.0,11.3815,11.3869,11.3437,11.3653,8600.0
2006-06-16 13:30:00,21.05,21.1,21.0,21.06,7800.0,11.3707,11.3977,11.3437,11.3761,7800.0
2006-06-16 14:00:00,21.09,21.13,21.05,21.06,9000.0,11.3923,11.4139,11.3707,11.3761,9000.0
2006-06-16 14:30:00,21.06,21.11,21.05,21.08,5000.0,11.3761,11.4031,11.3707,11.3869,5000.0
2006-06-16 15:00:00,21.11,21.22,21.11,21.13,18100.0,11.4031,11.4626,11.4031,11.4139,18100.0
2006-06-16 15:30:00,21.13,21.13,21.06,21.06,12200.0,11.4139,11.4139,11.3761,11.3761,12200.0
2006-06-19 09:30:00,21.07,21.3,21.05,21.14,44100.0,11.3815,11.5058,11.3707,11.4193,44100.0
2006-06-19 10:00:00,21.13,21.17,21.11,21.11,23400.0,11.4139,11.4355,11.4031,11.4031,23400.0
2006-06-19 10:30:00,21.11,21.14,21.07,21.1,24600.0,11.4031,11.4193,11.3815,11.3977,24600.0
2006-06-19 11:00:00,21.08,21.1,20.92,20.93,49500.0,11.3869,11.3977,11.3005,11.3059,49500.0
2006-06-19 11:30:00,20.93,20.96,20.9,20.95,22500.0,11.3059,11.3221,11.2897,11.3167,22500.0
2006-06-19 12:00:00,20.94,21.01,20.94,21.0,28100.0,11.3113,11.3491,11.3113,11.3437,28100.0
2006-06-19 12:30:00,21.0,21.06,20.98,21.03,15700.0,11.3437,11.3761,11.3329,11.3599,15700.0
2006-06-19 13:00:00,21.03,21.03,20.92,20.93,13600.0,11.3599,11.3599,11.3005,11.3059,13600.0
2006-06-19 13:30:00,20.93,20.95,20.81,20.95,14400.0,11.3059,11.3167,11.2411,11.3167,14400.0
2006-06-19 14:00:00,20.92,21.08,20.92,21.05,15000.0,11.3005,11.3869,11.3005,11.3707,15000.0
2006-06-19 14:30:00,21.04,21.06,21.0,21.0,25700.0,11.3653,11.3761,11.3437,11.3437,25700.0
2006-06-19 15:00:00,21.0,21.1,20.99,21.1,46400.0,11.3437,11.3977,11.3383,11.3977,46400.0
2006-06-19 15:30:00,21.09,21.12,21.07,21.11,120000.0,11.3923,11.4085,11.3815,11.4031,120000.0
2006-06-20 09:30:00,21.07,21.07,20.91,20.98,211800.0,11.3815,11.3815,11.2951,11.3329,211800.0
2006-06-20 10:00:00,20.95,21.03,20.84,20.84,84500.0,11.3167,11.3599,11.2573,11.2573,84500.0
2006-06-20 10:30:00,20.84,20.91,20.82,20.85,38800.0,11.2573,11.2951,11.2465,11.2627,38800.0
2006-06-20 11:00:00,20.84,20.91,20.8,20.89,34700.0,11.2573,11.2951,11.2357,11.2843,34700.0
2006-06-20 11:30:00,20.88,21.0,20.88,20.97,22500.0,11.2789,11.3437,11.2789,11.3275,22500.0
2006-06-20 12:00:00,20.97,20.98,20.92,20.93,19900.0,11.3275,11.3329,11.3005,11.3059,19900.0
2006-06-20 12:30:00,20.93,21.02,20.91,20.99,25800.0,11.3059,11.3545,11.2951,11.3383,25800.0
2006-06-20 13:00:00,20.99,21.0,20.94,20.97,50400.0,11.3383,11.3437,11.3113,11.3275,50400.0
2006-06-20 13:30:00,20.95,20.98,20.92,20.95,23200.0,11.3167,11.3329,11.3005,11.3167,23200.0
2006-06-20 14:00:00,20.95,20.97,20.92,20.95,33900.0,11.3167,11.3275,11.3005,11.3167,33900.0
2006-06-20 14:30:00,20.96,21.05,20.94,21.02,27100.0,11.3221,11.3707,11.3113,11.3545,27100.0
2006-06-20 15:00:00,21.02,21.03,20.98,21.01,25800.0,11.3545,11.3599,11.3329,11.3491,25800.0
2006-06-20 15:30:00,21.0,21.0,20.89,20.95,83700.0,11.3437,11.3437,11.2843,11.3167,83700.0
2006-06-21 09:30:00,20.9,21.2,20.81,21.17,26100.0,11.2897,11.4517,11.2411,11.4355,26100.0
2006-06-21 10:00:00,21.18,21.36,21.18,21.28,14300.0,11.4409,11.5382,11.4409,11.495,14300.0
2006-06-21 10:30:00,21.27,21.36,21.23,21.3,34500.0,11.4896,11.5382,11.468,11.5058,34500.0
2006-06-21 11:00:00,21.3,21.48,21.29,21.44,59400.0,11.5058,11.603,11.5004,11.5814,59400.0
2006-06-21 11:30:00,21.47,21.54,21.44,21.49,27200.0,11.5976,11.6354,11.5814,11.6084,27200.0
2006-06-21 12:00:00,21.49,21.58,21.49,21.54,20000.0,11.6084,11.657,11.6084,11.6354,20000.0
2006-06-21 12:30:00,21.55,21.65,21.54,21.64,17400.0,11.6408,11.6948,11.6354,11.6894,17400.0
2006-06-21 13:00:00,21.63,21.63,21.58,21.61,15100.0,11.684,11.684,11.657,11.6732,15100.0
2006-06-21 13:30:00,21.6,21.62,21.58,21.62,13400.0,11.6678,11.6786,11.657,11.6786,13400.0
2006-06-21 14:00:00,21.62,21.64,21.56,21.6,35000.0,11.6786,11.6894,11.6462,11.6678,35000.0
2006-06-21 14:30:00,21.6,21.69,21.6,21.65,33200.0,11.6678,11.7164,11.6678,11.6948,33200.0
2006-06-21 15:00:00,21.64,21.68,21.61,21.67,33300.0,11.6894,11.711,11.6732,11.7056,33300.0
2006-06-21 15:30:00,21.67,21.67,21.55,21.59,68200.0,11.7056,11.7056,11.6408,11.6624,68200.0
2006-06-22 09:30:00,21.53,21.55,21.3,21.53,13900.0,11.63,11.6408,11.5058,11.63,13900.0
2006-06-22 10:00:00,21.53,21.61,21.44,21.5,32900.0,11.63,11.6732,11.5814,11.6138,32900.0
2006-06-22 10:30:00,21.51,21.57,21.49,21.52,14700.0,11.6192,11.6516,11.6084,11.6246,14700.0
2006-06-22 11:00:00,21.52,21.56,21.49,21.55,32800.0,11.6246,11.6462,11.6084,11.6408,32800.0
2006-06-22 11:30:00,21.54,21.6,21.49,21.51,38000.0,11.6354,11.6678,11.6084,11.6192,38000.0
2006-06-22 12:00:00,21.5,21.55,21.48,21.48,13400.0,11.6138,11.6408,11.603,11.603,13400.0
2006-06-22 12:30:00,21.48,21.56,21.44,21.56,38200.0,11.603,11.6462,11.5814,11.6462,38200.0
2006-06-22 13:00:00,21.57,21.59,21.55,21.58,21100.0,11.6516,11.6624,11.6408,11.657,21100.0
2006-06-22 13:30:00,21.59,21.59,21.5,21.56,21200.0,11.6624,11.6624,11.6138,11.6462,21200.0
2006-06-22 14:00:00,21.55,21.59,21.49,21.52,30700.0,11.6408,11.6624,11.6084,11.6246,30700.0
2006-06-22 14:30:00,21.52,21.56,21.5,21.54,22600.0,11.6246,11.6462,11.6138,11.6354,22600.0
2006-06-22 15:00:00,21.53,21.58,21.5,21.55,25300.0,11.63,11.657,11.6138,11.6408,25300.0
2006-06-22 15:30:00,21.55,21.56,21.49,21.55,73700.0,11.6408,11.6462,11.6084,11.6408,73700.0
2006-06-23 09:30:00,21.49,21.49,21.36,21.49,21100.0,11.6084,11.6084,11.5382,11.6084,21100.0
2006-06-23 10:00:00,21.46,21.58,21.46,21.57,11100.0,11.5922,11.657,11.5922,11.6516,11100.0
2006-06-23 10:30:00,21.56,21.62,21.48,21.56,33400.0,11.6462,11.6786,11.603,11.6462,33400.0
2006-06-23 11:00:00,21.56,21.58,21.5,21.58,27100.0,11.6462,11.657,11.6138,11.657,27100.0
2006-06-23 11:30:00,21.55,21.55,21.5,21.54,16500.0,11.6408,11.6408,11.6138,11.6354,16500.0
2006-06-23 12:00:00,21.54,21.66,21.52,21.63,66300.0,11.6354,11.7002,11.6246,11.684,66300.0
2006-06-23 12:30:00,21.6,21.63,21.59,21.63,19400.0,11.6678,11.684,11.6624,11.684,19400.0
2006-06-23 13:00:00,21.63,21.66,21.63,21.66,15900.0,11.684,11.7002,11.684,11.7002,15900.0
2006-06-23 13:30:00,21.65,21.68,21.64,21.65,17100.0,11.6948,11.711,11.6894,11.6948,17100.0
2006-06-23 14:00:00,21.65,21.65,21.56,21.59,38500.0,11.6948,11.6948,11.6462,11.6624,38500.0
2006-06-23 14:30:00,21.6,21.62,21.58,21.6,20200.0,11.6678,11.6786,11.657,11.6678,20200.0
2006-06-23 15:00:00,21.58,21.64,21.56,21.63,29800.0,11.657,11.6894,11.6462,11.684,29800.0
2006-06-23 15:30:00,21.62,21.69,21.61,21.66,46600.0,11.6786,11.7164,11.6732,11.7002,46600.0
2006-06-26 09:30:00,21.74,21.9,21.63,21.7,14800.0,11.7434,11.8299,11.684,11.7218,14800.0
2006-06-26 10:00:00,21.68,21.72,21.6,21.65,15600.0,11.711,11.7326,11.6678,11.6948,15600.0
2006-06-26 10:30:00,21.64,21.65,21.45,21.57,30000.0,11.6894,11.6948,11.5868,11.6516,30000.0
2006-06-26 11:00:00,21.57,21.57,21.51,21.57,19000.0,11.6516,11.6516,11.6192,11.6516,19000.0
2006-06-26 11:30:00,21.57,21.58,21.44,21.45,18700.0,11.6516,11.657,11.5814,11.5868,18700.0
2006-06-26 12:00:00,21.45,21.47,21.43,21.45,13700.0,11.5868,11.5976,11.576,11.5868,13700.0
2006-06-26 12:30:00,21.45,21.52,21.4,21.48,20500.0,11.5868,11.6246,11.5598,11.603,20500.0
2006-06-26 13:00:00,21.5,21.52,21.48,21.49,9100.0,11.6138,11.6246,11.603,11.6084,9100.0
2006-06-26 13:30:00,21.49,21.55,21.49,21.51,14100.0,11.6084,11.6408,11.6084,11.6192,14100.0
2006-06-26 14:00:00,21.51,21.54,21.45,21.51,23300.0,11.6192,11.6354,11.5868,11.6192,23300.0
2006-06-26 14:30:00,21.5,21.62,21.49,21.61,15800.0,11.6138,11.6786,11.6084,11.6732,15800.0
2006-06-26 15:00:00,21.6,21.61,21.53,21.53,22600.0,11.6678,11.6732,11.63,11.63,22600.0
2006-06-26 15:30:00,21.53,21.55,21.47,21.52,93500.0,11.63,11.6408,11.5976,11.6246,93500.0
2006-06-27 09:30:00,21.56,21.84,21.56,21.71,23800.0,11.6462,11.7975,11.6462,11.7272,23800.0
2006-06-27 10:00:00,21.73,21.76,21.58,21.6,20600.0,11.738,11.7542,11.657,11.6678,20600.0
2006-06-27 10:30:00,21.59,21.64,21.54,21.58,29800.0,11.6624,11.6894,11.6354,11.657,29800.0
2006-06-27 11:00:00,21.59,21.62,21.47,21.54,23500.0,11.6624,11.6786,11.5976,11.6354,23500.0
2006-06-27 11:30:00,21.55,21.6,21.49,21.58,24000.0,11.6408,11.6678,11.6084,11.657,24000.0
2006-06-27 12:00:00,21.57,21.58,21.46,21.47,37300.0,11.6516,11.657,11.5922,11.5976,37300.0
2006-06-27 12:30:00,21.47,21.49,21.42,21.49,19300.0,11.5976,11.6084,11.5706,11.6084,19300.0
2006-06-27 13:00:00,21.48,21.51,21.45,21.51,16800.0,11.603,11.6192,11.5868,11.6192,16800.0
2006-06-27 13:30:00,21.52,21.59,21.52,21.55,18500.0,11.6246,11.6624,11.6246,11.6408,18500.0
2006-06-27 14:00:00,21.56,21.59,21.53,21.53,19400.0,11.6462,11.6624,11.63,11.63,19400.0
2006-06-27 14:30:00,21.54,21.56,21.49,21.5,29100.0,11.6354,11.6462,11.6084,11.6138,29100.0
2006-06-27 15:00:00,21.49,21.53,21.43,21.47,50400.0,11.6084,11.63,11.576,11.5976,50400.0
2006-06-27 15:30:00,21.46,21.47,21.3,21.35,137200.0,11.5922,11.5976,11.5058,11.5328,137200.0
2006-06-28 09:30:00,21.49,21.55,21.36,21.41,29100.0,11.6084,11.6408,11.5382,11.5652,29100.0
2006-06-28 10:00:00,21.42,21.45,21.32,21.36,44800.0,11.5706,11.5868,11.5166,11.5382,44800.0
2006-06-28 10:30:00,21.36,21.36,21.2,21.23,32500.0,11.5382,11.5382,11.4517,11.468,32500.0
2006-06-28 11:00:00,21.23,21.26,21.07,21.11,31600.0,11.468,11.4842,11.3815,11.4031,31600.0
2006-06-28 11:30:00,21.09,21.21,21.06,21.21,19000.0,11.3923,11.4571,11.3761,11.4571,19000.0
2006-06-28 12:00:00,21.2,21.31,21.18,21.29,19400.0,11.4517,11.5112,11.4409,11.5004,19400.0
2006-06-28 12:30:00,21.29,21.31,21.25,21.31,17800.0,11.5004,11.5112,11.4788,11.5112,17800.0
2006-06-28 13:00:00,21.29,21.36,21.29,21.35,16700.0,11.5004,11.5382,11.5004,11.5328,16700.0
2006-06-28 13:30:00,21.35,21.35,21.28,21.3,24900.0,11.5328,11.5328,11.495,11.5058,24900.0
2006-06-28 14:00:00,21.31,21.35,21.25,21.35,30600.0,11.5112,11.5328,11.4788,11.5328,30600.0
2006-06-28 14:30:00,21.35,21.48,21.35,21.36,40700.0,11.5328,11.603,11.5328,11.5382,40700.0
2006-06-28 15:00:00,21.38,21.42,21.34,21.38,22600.0,11.549,11.5706,11.5274,11.549,22600.0
2006-06-28 15:30:00,21.39,21.47,21.33,21.41,77400.0,11.5544,11.5976,11.522,11.5652,77400.0
2006-06-29 09:30:00,21.56,21.76,21.56,21.7,13000.0,11.6462,11.7542,11.6462,11.7218,13000.0
2006-06-29 10:00:00,21.73,21.75,21.63,21.68,14000.0,11.738,11.7488,11.684,11.711,14000.0
2006-06-29 10:30:00,21.67,21.73,21.57,21.73,24800.0,11.7056,11.738,11.6516,11.738,24800.0
2006-06-29 11:00:00,21.73,21.9,21.72,21.8,30900.0,11.738,11.8299,11.7326,11.7759,30900.0
2006-06-29 11:30:00,21.8,21.8,21.66,21.67,14200.0,11.7759,11.7759,11.7002,11.7056,14200.0
2006-06-29 12:00:00,21.67,21.74,21.66,21.73,10300.0,11.7056,11.7434,11.7002,11.738,10300.0
2006-06-29 12:30:00,21.73,21.73,21.69,21.69,6600.0,11.738,11.738,11.7164,11.7164,6600.0
2006-06-29 13:00:00,21.69,21.76,21.69,21.76,10800.0,11.7164,11.7542,11.7164,11.7542,10800.0
2006-06-29 13:30:00,21.75,21.75,21.62,21.66,23000.0,11.7488,11.7488,11.6786,11.7002,23000.0
2006-06-29 14:00:00,21.65,21.8,21.6,21.61,44600.0,11.6948,11.7759,11.6678,11.6732,44600.0
2006-06-29 14:30:00,21.69,21.85,21.57,21.83,41100.0,11.7164,11.8029,11.6516,11.7921,41100.0
2006-06-29 15:00:00,21.83,21.83,21.74,21.75,88600.0,11.7921,11.7921,11.7434,11.7488,88600.0
2006-06-29 15:30:00,21.75,22.03,21.75,22.03,70900.0,11.7488,11.9001,11.7488,11.9001,70900.0
2006-06-30 09:30:00,22.08,22.25,21.99,22.19,24700.0,11.9271,12.0189,11.8785,11.9865,24700.0
2006-06-30 10:00:00,22.12,22.14,21.82,21.88,34000.0,11.9487,11.9595,11.7867,11.8191,34000.0
2006-06-30 10:30:00,21.84,21.99,21.82,21.99,29600.0,11.7975,11.8785,11.7867,11.8785,29600.0
2006-06-30 11:00:00,21.99,22.05,21.97,22.01,16900.0,11.8785,11.9109,11.8677,11.8893,16900.0
2006-06-30 11:30:00,22.01,22.04,21.75,21.93,114300.0,11.8893,11.9055,11.7488,11.8461,114300.0
2006-06-30 12:00:00,21.92,21.97,21.92,21.96,25700.0,11.8407,11.8677,11.8407,11.8623,25700.0
2006-06-30 12:30:00,21.96,21.98,21.94,21.97,16000.0,11.8623,11.8731,11.8515,11.8677,16000.0
2006-06-30 13:00:00,21.96,22.02,21.96,22.01,16000.0,11.8623,11.8947,11.8623,11.8893,16000.0
2006-06-30 13:30:00,22.01,22.01,21.98,22.0,10600.0,11.8893,11.8893,11.8731,11.8839,10600.0
2006-06-30 14:00:00,22.0,22.02,21.97,22.0,24200.0,11.8839,11.8947,11.8677,11.8839,24200.0
2006-06-30 14:30:00,21.99,21.99,21.95,21.97,19300.0,11.8785,11.8785,11.8569,11.8677,19300.0
2006-06-30 15:00:00,21.97,22.04,21.96,22.04,24700.0,11.8677,11.9055,11.8623,11.9055,24700.0
2006-06-30 15:30:00,22.04,22.11,21.94,22.03,124200.0,11.9055,11.9433,11.8515,11.9001,124200.0
2006-07-03 09:30:00,22.03,22.24,21.68,22.19,80200.0,11.9001,12.0135,11.711,11.9865,80200.0
2006-07-03 10:00:00,22.19,22.2,22.15,22.19,25900.0,11.9865,11.9919,11.9649,11.9865,25900.0
2006-07-03 10:30:00,22.19,22.26,22.18,22.26,21200.0,11.9865,12.0243,11.9811,12.0243,21200.0
2006-07-03 11:00:00,22.26,22.33,22.23,22.32,31000.0,12.0243,12.0621,12.0081,12.0567,31000.0
2006-07-03 11:30:00,22.32,22.44,22.31,22.42,37600.0,12.0567,12.1216,12.0513,12.1108,37600.0
2006-07-03 12:00:00,22.43,22.44,22.4,22.4,24400.0,12.1162,12.1216,12.1,12.1,24400.0
2006-07-03 12:30:00,22.41,22.42,22.4,22.4,36200.0,12.1054,12.1108,12.1,12.1,36200.0
2006-07-03 13:00:00,22.4,22.41,22.4,22.41,900.0,12.1,12.1054,12.1,12.1054,900.0
2006-07-03 13:30:00,22.41,22.41,22.41,22.41,0.0,12.1054,12.1054,12.1054,12.1054,0.0
2006-07-03 14:00:00,22.41,22.41,22.41,22.41,0.0,12.1054,12.1054,12.1054,12.1054,0.0
2006-07-03 14:30:00,22.41,22.41,22.41,22.41,0.0,12.1054,12.1054,12.1054,12.1054,0.0
2006-07-03 15:00:00,22.41,22.41,22.41,22.41,0.0,12.1054,12.1054,12.1054,12.1054,0.0
2006-07-03 15:30:00,22.41,22.41,22.41,22.41,0.0,12.1054,12.1054,12.1054,12.1054,0.0
2006-07-05 09:30:00,22.41,22.48,22.2,22.21,36000.0,12.1054,12.1432,11.9919,11.9973,36000.0
2006-07-05 10:00:00,22.21,22.27,22.04,22.05,121400.0,11.9973,12.0297,11.9055,11.9109,121400.0
2006-07-05 10:30:00,22.05,22.07,21.94,21.94,63900.0,11.9109,11.9217,11.8515,11.8515,63900.0
2006-07-05 11:00:00,21.94,22.05,21.92,22.02,36600.0,11.8515,11.9109,11.8407,11.8947,36600.0
2006-07-05 11:30:00,22.03,22.09,22.03,22.08,16200.0,11.9001,11.9325,11.9001,11.9271,16200.0
2006-07-05 12:00:00,22.07,22.3,22.06,22.23,58100.0,11.9217,12.0459,11.9163,12.0081,58100.0
2006-07-05 12:30:00,22.26,22.28,22.19,22.22,13400.0,12.0243,12.0351,11.9865,12.0027,13400.0
2006-07-05 13:00:00,22.22,22.25,22.18,22.21,22000.0,12.0027,12.0189,11.9811,11.9973,22000.0
2006-07-05 13:30:00,22.21,22.22,22.11,22.11,20100.0,11.9973,12.0027,11.9433,11.9433,20100.0
2006-07-05 14:00:00,22.11,22.17,22.1,22.17,22100.0,11.9433,11.9757,11.9379,11.9757,22100.0
2006-07-05 14:30:00,22.17,22.38,22.17,22.29,23700.0,11.9757,12.0892,11.9757,12.0405,23700.0
2006-07-05 15:00:00,22.29,22.29,22.19,22.22,22200.0,12.0405,12.0405,11.9865,12.0027,22200.0
2006-07-05 15:30:00,22.21,22.31,22.16,22.29,86500.0,11.9973,12.0513,11.9703,12.0405,86500.0
2006-07-06 09:30:00,22.24,22.45,22.24,22.31,16900.0,12.0135,12.127,12.0135,12.0513,16900.0
2006-07-06 10:00:00,22.3,22.37,22.25,22.33,54500.0,12.0459,12.0838,12.0189,12.0621,54500.0
2006-07-06 10:30:00,22.32,22.36,22.2,22.31,59900.0,12.0567,12.0784,11.9919,12.0513,59900.0
2006-07-06 11:00:00,22.31,22.33,22.21,22.25,42900.0,12.0513,12.0621,11.9973,12.0189,42900.0
2006-07-06 11:30:00,22.24,22.24,22.11,22.12,12400.0,12.0135,12.0135,11.9433,11.9487,12400.0
2006-07-06 12:00:00,22.13,22.14,22.01,22.08,24100.0,11.9541,11.9595,11.8893,11.9271,24100.0
2006-07-06 12:30:00,22.06,22.13,22.05,22.05,11200.0,11.9163,11.9541,11.9109,11.9109,11200.0
2006-07-06 13:00:00,22.09,22.14,22.07,22.12,8600.0,11.9325,11.9595,11.9217,11.9487,8600.0
2006-07-06 13:30:00,22.11,22.21,22.08,22.15,11400.0,11.9433,11.9973,11.9271,11.9649,11400.0
2006-07-06 14:00:00,22.15,22.15,22.0,22.01,11600.0,11.9649,11.9649,11.8839,11.8893,11600.0
2006-07-06 14:30:00,22.0,22.02,21.94,21.96,20200.0,11.8839,11.8947,11.8515,11.8623,20200.0
2006-07-06 15:00:00,21.97,22.02,21.92,22.0,15900.0,11.8677,11.8947,11.8407,11.8839,15900.0
2006-07-06 15:30:00,22.01,22.08,21.98,22.06,37200.0,11.8893,11.9271,11.8731,11.9163,37200.0
2006-07-07 09:30:00,22.0,22.09,21.95,22.02,7600.0,11.8839,11.9325,11.8569,11.8947,7600.0
2006-07-07 10:00:00,22.03,22.22,21.99,22.15,16900.0,11.9001,12.0027,11.8785,11.9649,16900.0
2006-07-07 10:30:00,22.15,22.15,21.99,22.0,33300.0,11.9649,11.9649,11.8785,11.8839,33300.0
2006-07-07 11:00:00,22.0,22.03,21.98,22.03,10100.0,11.8839,11.9001,11.8731,11.9001,10100.0
2006-07-07 11:30:00,22.03,22.12,22.02,22.11,14500.0,11.9001,11.9487,11.8947,11.9433,14500.0
2006-07-07 12:00:00,22.11,22.13,22.06,22.13,12000.0,11.9433,11.9541,11.9163,11.9541,12000.0
2006-07-07 12:30:00,22.13,22.18,22.11,22.12,15300.0,11.9541,11.9811,11.9433,11.9487,15300.0
2006-07-07 13:00:00,22.12,22.13,22.01,22.06,14900.0,11.9487,11.9541,11.8893,11.9163,14900.0
2006-07-07 13:30:00,22.07,22.1,22.07,22.08,13700.0,11.9217,11.9379,11.9217,11.9271,13700.0
2006-07-07 14:00:00,22.08,22.13,22.08,22.09,8600.0,11.9271,11.9541,11.9271,11.9325,8600.0
2006-07-07 14:30:00,22.09,22.1,21.95,21.97,13500.0,11.9325,11.9379,11.8569,11.8677,13500.0
2006-07-07 15:00:00,21.96,21.99,21.91,21.91,16300.0,11.8623,11.8785,11.8353,11.8353,16300.0
2006-07-07 15:30:00,21.91,22.01,21.89,21.96,36900.0,11.8353,11.8893,11.8245,11.8623,36900.0
2006-07-10 09:30:00,22.01,22.18,22.01,22.11,13300.0,11.8893,11.9811,11.8893,11.9433,13300.0
2006-07-10 10:00:00,22.11,22.15,22.06,22.1,10900.0,11.9433,11.9649,11.9163,11.9379,10900.0
2006-07-10 10:30:00,22.09,22.2,22.04,22.2,9700.0,11.9325,11.9919,11.9055,11.9919,9700.0
2006-07-10 11:00:00,22.2,22.21,22.16,22.19,11000.0,11.9919,11.9973,11.9703,11.9865,11000.0
2006-07-10 11:30:00,22.19,22.2,22.18,22.2,11200.0,11.9865,11.9919,11.9811,11.9919,11200.0
2006-07-10 12:00:00,22.19,22.19,22.12,22.17,12500.0,11.9865,11.9865,11.9487,11.9757,12500.0
2006-07-10 12:30:00,22.18,22.21,22.15,22.16,8200.0,11.9811,11.9973,11.9649,11.9703,8200.0
2006-07-10 13:00:00,22.17,22.21,22.12,22.2,28500.0,11.9757,11.9973,11.9487,11.9919,28500.0
2006-07-10 13:30:00,22.2,22.22,22.17,22.19,27500.0,11.9919,12.0027,11.9757,11.9865,27500.0
2006-07-10 14:00:00,22.21,22.22,22.15,22.15,13700.0,11.9973,12.0027,11.9649,11.9649,13700.0
2006-07-10 14:30:00,22.18,22.18,22.05,22.09,30000.0,11.9811,11.9811,11.9109,11.9325,30000.0
2006-07-10 15:00:00,22.06,22.18,22.05,22.15,26800.0,11.9163,11.9811,11.9109,11.9649,26800.0
2006-07-10 15:30:00,22.14,22.14,22.06,22.09,37900.0,11.9595,11.9595,11.9163,11.9325,37900.0
2006-07-11 09:30:00,22.01,22.1,21.9,21.94,11700.0,11.8893,11.9379,11.8299,11.8515,11700.0
2006-07-11 10:00:00,21.92,21.98,21.81,21.83,65600.0,11.8407,11.8731,11.7813,11.7921,65600.0
2006-07-11 10:30:00,21.81,21.89,21.67,21.8,65400.0,11.7813,11.8245,11.7056,11.7759,65400.0
2006-07-11 11:00:00,21.8,21.88,21.7,21.72,39200.0,11.7759,11.8191,11.7218,11.7326,39200.0
2006-07-11 11:30:00,21.74,21.79,21.71,21.71,42400.0,11.7434,11.7705,11.7272,11.7272,42400.0
2006-07-11 12:00:00,21.74,21.81,21.72,21.79,19800.0,11.7434,11.7813,11.7326,11.7705,19800.0
2006-07-11 12:30:00,21.8,21.81,21.7,21.7,11800.0,11.7759,11.7813,11.7218,11.7218,11800.0
2006-07-11 13:00:00,21.7,21.78,21.67,21.75,90300.0,11.7218,11.765,11.7056,11.7488,90300.0
2006-07-11 13:30:00,21.76,21.9,21.76,21.87,18100.0,11.7542,11.8299,11.7542,11.8137,18100.0
2006-07-11 14:00:00,21.87,21.93,21.86,21.86,32200.0,11.8137,11.8461,11.8083,11.8083,32200.0
2006-07-11 14:30:00,21.85,21.87,21.77,21.81,19900.0,11.8029,11.8137,11.7596,11.7813,19900.0
2006-07-11 15:00:00,21.81,21.91,21.77,21.87,20700.0,11.7813,11.8353,11.7596,11.8137,20700.0
2006-07-11 15:30:00,21.88,21.96,21.85,21.95,39600.0,11.8191,11.8623,11.8029,11.8569,39600.0
2006-07-12 09:30:00,21.9,21.98,21.84,21.89,24200.0,11.8299,11.8731,11.7975,11.8245,24200.0
2006-07-12 10:00:00,21.92,21.95,21.79,21.79,27800.0,11.8407,11.8569,11.7705,11.7705,27800.0
2006-07-12 10:30:00,21.77,21.93,21.7,21.9,35800.0,11.7596,11.8461,11.7218,11.8299,35800.0
2006-07-12 11:00:00,21.9,21.91,21.81,21.83,30300.0,11.8299,11.8353,11.7813,11.7921,30300.0
2006-07-12 11:30:00,21.83,21.91,21.81,21.9,23500.0,11.7921,11.8353,11.7813,11.8299,23500.0
2006-07-12 12:00:00,21.91,21.91,21.76,21.79,21700.0,11.8353,11.8353,11.7542,11.7705,21700.0
2006-07-12 12:30:00,21.8,21.88,21.76,21.86,20800.0,11.7759,11.8191,11.7542,11.8083,20800.0
2006-07-12 13:00:00,21.84,21.84,21.71,21.72,6600.0,11.7975,11.7975,11.7272,11.7326,6600.0
2006-07-12 13:30:00,21.72,21.74,21.63,21.69,10100.0,11.7326,11.7434,11.684,11.7164,10100.0
2006-07-12 14:00:00,21.69,21.69,21.63,21.64,15200.0,11.7164,11.7164,11.684,11.6894,15200.0
2006-07-12 14:30:00,21.65,21.65,21.53,21.53,19600.0,11.6948,11.6948,11.63,11.63,19600.0
2006-07-12 15:00:00,21.53,21.63,21.53,21.62,32800.0,11.63,11.684,11.63,11.6786,32800.0
2006-07-12 15:30:00,21.62,21.66,21.56,21.59,38700.0,11.6786,11.7002,11.6462,11.6624,38700.0
2006-07-13 09:30:00,21.61,21.74,21.32,21.32,26800.0,11.6732,11.7434,11.5166,11.5166,26800.0
2006-07-13 10:00:00,21.32,21.34,21.15,21.16,52400.0,11.5166,11.5274,11.4247,11.4301,52400.0
2006-07-13 10:30:00,21.16,21.34,21.15,21.21,58800.0,11.4301,11.5274,11.4247,11.4571,58800.0
2006-07-13 11:00:00,21.19,21.25,21.1,21.19,44100.0,11.4463,11.4788,11.3977,11.4463,44100.0
2006-07-13 11:30:00,21.17,21.2,21.11,21.16,34900.0,11.4355,11.4517,11.4031,11.4301,34900.0
2006-07-13 12:00:00,21.16,21.32,21.12,21.18,88800.0,11.4301,11.5166,11.4085,11.4409,88800.0
2006-07-13 12:30:00,21.2,21.25,21.19,21.24,15200.0,11.4517,11.4788,11.4463,11.4734,15200.0
2006-07-13 13:00:00,21.23,21.25,21.18,21.2,17700.0,11.468,11.4788,11.4409,11.4517,17700.0
2006-07-13 13:30:00,21.18,21.2,21.13,21.14,96200.0,11.4409,11.4517,11.4139,11.4193,96200.0
2006-07-13 14:00:00,21.15,21.24,21.12,21.14,74300.0,11.4247,11.4734,11.4085,11.4193,74300.0
2006-07-13 14:30:00,21.13,21.18,21.13,21.16,54700.0,11.4139,11.4409,11.4139,11.4301,54700.0
2006-07-13 15:00:00,21.16,21.18,21.1,21.17,87800.0,11.4301,11.4409,11.3977,11.4355,87800.0
2006-07-13 15:30:00,21.17,21.22,21.15,21.19,225100.0,11.4355,11.4626,11.4247,11.4463,225100.0
2006-07-14 09:30:00,21.1,21.18,21.0,21.01,14600.0,11.3977,11.4409,11.3437,11.3491,14600.0
2006-07-14 10:00:00,21.04,21.15,21.04,21.15,23000.0,11.3653,11.4247,11.3653,11.4247,23000.0
2006-07-14 10:30:00,21.15,21.2,21.13,21.15,34100.0,11.4247,11.4517,11.4139,11.4247,34100.0
2006-07-14 11:00:00,21.15,21.17,21.1,21.15,63700.0,11.4247,11.4355,11.3977,11.4247,63700.0
2006-07-14 11:30:00,21.15,21.23,21.14,21.23,79900.0,11.4247,11.468,11.4193,11.468,79900.0
2006-07-14 12:00:00,21.23,21.24,21.16,21.21,20900.0,11.468,11.4734,11.4301,11.4571,20900.0
2006-07-14 12:30:00,21.19,21.32,21.19,21.3,26100.0,11.4463,11.5166,11.4463,11.5058,26100.0
2006-07-14 13:00:00,21.27,21.34,21.18,21.34,11900.0,11.4896,11.5274,11.4409,11.5274,11900.0
2006-07-14 13:30:00,21.33,21.35,21.28,21.31,17000.0,11.522,11.5328,11.495,11.5112,17000.0
2006-07-14 14:00:00,21.28,21.29,21.2,21.21,15500.0,11.495,11.5004,11.4517,11.4571,15500.0
2006-07-14 14:30:00,21.19,21.27,21.19,21.2,47300.0,11.4463,11.4896,11.4463,11.4517,47300.0
2006-07-14 15:00:00,21.2,21.3,21.19,21.2,63100.0,11.4517,11.5058,11.4463,11.4517,63100.0
2006-07-14 15:30:00,21.19,21.3,21.16,21.2,59200.0,11.4463,11.5058,11.4301,11.4517,59200.0
2006-07-17 09:30:00,21.25,21.32,21.19,21.21,12000.0,11.4788,11.5166,11.4463,11.4571,12000.0
2006-07-17 10:00:00,21.21,21.27,21.15,21.27,35500.0,11.4571,11.4896,11.4247,11.4896,35500.0
2006-07-17 10:30:00,21.2,21.36,21.15,21.36,22600.0,11.4517,11.5382,11.4247,11.5382,22600.0
2006-07-17 11:00:00,21.35,21.42,21.26,21.29,23300.0,11.5328,11.5706,11.4842,11.5004,23300.0
2006-07-17 11:30:00,21.26,21.49,21.26,21.43,30100.0,11.4842,11.6084,11.4842,11.576,30100.0
2006-07-17 12:00:00,21.43,21.43,21.35,21.4,12900.0,11.576,11.576,11.5328,11.5598,12900.0
2006-07-17 12:30:00,21.4,21.46,21.37,21.42,18000.0,11.5598,11.5922,11.5436,11.5706,18000.0
2006-07-17 13:00:00,21.39,21.52,21.33,21.48,11800.0,11.5544,11.6246,11.522,11.603,11800.0
2006-07-17 13:30:00,21.48,21.48,21.39,21.41,8000.0,11.603,11.603,11.5544,11.5652,8000.0
2006-07-17 14:00:00,21.4,21.41,21.35,21.37,14900.0,11.5598,11.5652,11.5328,11.5436,14900.0
2006-07-17 14:30:00,21.34,21.4,21.3,21.36,16900.0,11.5274,11.5598,11.5058,11.5382,16900.0
2006-07-17 15:00:00,21.36,21.36,21.3,21.34,22400.0,11.5382,11.5382,11.5058,11.5274,22400.0
2006-07-17 15:30:00,21.34,21.43,21.27,21.3,68300.0,11.5274,11.576,11.4896,11.5058,68300.0
2006-07-18 09:30:00,21.39,21.8,21.39,21.72,51800.0,11.5544,11.7759,11.5544,11.7326,51800.0
2006-07-18 10:00:00,21.73,21.78,21.6,21.75,70000.0,11.738,11.765,11.6678,11.7488,70000.0
2006-07-18 10:30:00,21.74,21.85,21.61,21.62,21600.0,11.7434,11.8029,11.6732,11.6786,21600.0
2006-07-18 11:00:00,21.6,21.69,21.46,21.48,43800.0,11.6678,11.7164,11.5922,11.603,43800.0
2006-07-18 11:30:00,21.48,21.48,21.33,21.41,32300.0,11.603,11.603,11.522,11.5652,32300.0
2006-07-18 12:00:00,21.4,21.4,21.26,21.29,31800.0,11.5598,11.5598,11.4842,11.5004,31800.0
2006-07-18 12:30:00,21.29,21.37,21.21,21.23,39000.0,11.5004,11.5436,11.4571,11.468,39000.0
2006-07-18 13:00:00,21.21,21.21,20.95,20.99,51800.0,11.4571,11.4571,11.3167,11.3383,51800.0
2006-07-18 13:30:00,20.98,20.98,20.86,20.89,17300.0,11.3329,11.3329,11.2681,11.2843,17300.0
2006-07-18 14:00:00,20.88,21.0,20.85,21.0,23900.0,11.2789,11.3437,11.2627,11.3437,23900.0
2006-07-18 14:30:00,20.98,21.08,20.97,21.02,38200.0,11.3329,11.3869,11.3275,11.3545,38200.0
2006-07-18 15:00:00,21.03,21.06,20.85,20.96,25200.0,11.3599,11.3761,11.2627,11.3221,25200.0
2006-07-18 15:30:00,20.97,21.02,20.93,21.01,159300.0,11.3275,11.3545,11.3059,11.3491,159300.0
2006-07-19 09:30:00,22.5,22.9,22.3,22.79,520900.0,12.154,12.37,12.0459,12.3106,520900.0
2006-07-19 10:00:00,22.8,23.29,22.75,22.93,344600.0,12.316,12.5807,12.289,12.3863,344600.0
2006-07-19 10:30:00,22.93,22.98,22.77,22.94,361800.0,12.3863,12.4133,12.2998,12.3917,361800.0
2006-07-19 11:00:00,22.94,22.94,22.83,22.85,126200.0,12.3917,12.3917,12.3322,12.343,126200.0
2006-07-19 11:30:00,22.85,23.01,22.8,22.97,140000.0,12.343,12.4295,12.316,12.4079,140000.0
2006-07-19 12:00:00,22.99,22.99,22.89,22.95,53300.0,12.4187,12.4187,12.3646,12.3971,53300.0
2006-07-19 12:30:00,22.95,22.99,22.92,22.99,59000.0,12.3971,12.4187,12.3809,12.4187,59000.0
2006-07-19 13:00:00,22.98,23.15,22.97,23.12,173300.0,12.4133,12.5051,12.4079,12.4889,173300.0
2006-07-19 13:30:00,23.11,23.2,23.1,23.18,93700.0,12.4835,12.5321,12.4781,12.5213,93700.0
2006-07-19 14:00:00,23.18,23.28,23.1,23.28,207200.0,12.5213,12.5753,12.4781,12.5753,207200.0
2006-07-19 14:30:00,23.27,23.29,23.22,23.29,132400.0,12.5699,12.5807,12.5429,12.5807,132400.0
2006-07-19 15:00:00,23.29,23.32,22.85,22.91,305700.0,12.5807,12.5969,12.343,12.3754,305700.0
2006-07-19 15:30:00,22.91,23.01,22.9,23.0,488800.0,12.3754,12.4295,12.37,12.4241,488800.0
2006-07-20 09:30:00,23.13,23.83,23.06,23.34,289300.0,12.4943,12.8724,12.4565,12.6077,289300.0
2006-07-20 10:00:00,23.3,23.55,23.24,23.24,248200.0,12.5861,12.7212,12.5537,12.5537,248200.0
2006-07-20 10:30:00,23.24,23.26,23.11,23.16,52400.0,12.5537,12.5645,12.4835,12.5105,52400.0
2006-07-20 11:00:00,23.16,23.19,23.12,23.16,48600.0,12.5105,12.5267,12.4889,12.5105,48600.0
2006-07-20 11:30:00,23.15,23.2,23.12,23.18,43600.0,12.5051,12.5321,12.4889,12.5213,43600.0
2006-07-20 12:00:00,23.17,23.2,23.05,23.1,165500.0,12.5159,12.5321,12.4511,12.4781,165500.0
2006-07-20 12:30:00,23.09,23.09,22.94,22.95,72500.0,12.4727,12.4727,12.3917,12.3971,72500.0
2006-07-20 13:00:00,22.95,22.99,22.92,22.94,56600.0,12.3971,12.4187,12.3809,12.3917,56600.0
2006-07-20 13:30:00,22.94,22.95,22.8,22.86,52900.0,12.3917,12.3971,12.316,12.3484,52900.0
2006-07-20 14:00:00,22.85,22.89,22.76,22.82,117700.0,12.343,12.3646,12.2944,12.3268,117700.0
2006-07-20 14:30:00,22.8,22.97,22.77,22.93,39100.0,12.316,12.4079,12.2998,12.3863,39100.0
2006-07-20 15:00:00,22.92,22.92,22.8,22.8,60900.0,12.3809,12.3809,12.316,12.316,60900.0
2006-07-20 15:30:00,22.81,22.86,22.77,22.82,111800.0,12.3214,12.3484,12.2998,12.3268,111800.0
2006-07-21 09:30:00,22.8,22.87,22.37,22.38,100000.0,12.316,12.3538,12.0838,12.0892,100000.0
2006-07-21 10:00:00,22.39,22.46,22.34,22.39,88400.0,12.0946,12.1324,12.0675,12.0946,88400.0
2006-07-21 10:30:00,22.36,22.5,22.35,22.5,82700.0,12.0784,12.154,12.0729,12.154,82700.0
2006-07-21 11:00:00,22.49,22.51,22.45,22.46,43100.0,12.1486,12.1594,12.127,12.1324,43100.0
2006-07-21 11:30:00,22.45,22.5,22.42,22.48,36200.0,12.127,12.154,12.1108,12.1432,36200.0
2006-07-21 12:00:00,22.48,22.53,22.41,22.51,27900.0,12.1432,12.1702,12.1054,12.1594,27900.0
2006-07-21 12:30:00,22.51,22.52,22.42,22.45,20300.0,12.1594,12.1648,12.1108,12.127,20300.0
2006-07-21 13:00:00,22.46,22.54,22.46,22.53,30200.0,12.1324,12.1756,12.1324,12.1702,30200.0
2006-07-21 13:30:00,22.52,22.58,22.51,22.54,114900.0,12.1648,12.1972,12.1594,12.1756,114900.0
2006-07-21 14:00:00,22.54,22.61,22.53,22.58,66700.0,12.1756,12.2134,12.1702,12.1972,66700.0
2006-07-21 14:30:00,22.58,22.66,22.57,22.63,71200.0,12.1972,12.2404,12.1918,12.2242,71200.0
2006-07-21 15:00:00,22.63,22.73,22.61,22.67,100300.0,12.2242,12.2782,12.2134,12.2458,100300.0
2006-07-21 15:30:00,22.68,22.71,22.65,22.67,73400.0,12.2512,12.2674,12.235,12.2458,73400.0
2006-07-24 09:30:00,22.81,22.99,22.81,22.89,47500.0,12.3214,12.4187,12.3214,12.3646,47500.0
2006-07-24 10:00:00,22.93,22.93,22.72,22.87,54600.0,12.3863,12.3863,12.2728,12.3538,54600.0
2006-07-24 10:30:00,22.85,22.88,22.78,22.8,35900.0,12.343,12.3592,12.3052,12.316,35900.0
2006-07-24 11:00:00,22.8,22.84,22.74,22.8,66400.0,12.316,12.3376,12.2836,12.316,66400.0
2006-07-24 11:30:00,22.79,22.82,22.75,22.77,80200.0,12.3106,12.3268,12.289,12.2998,80200.0
2006-07-24 12:00:00,22.78,22.8,22.72,22.79,19100.0,12.3052,12.316,12.2728,12.3106,19100.0
2006-07-24 12:30:00,22.79,22.79,22.72,22.72,9800.0,12.3106,12.3106,12.2728,12.2728,9800.0
2006-07-24 13:00:00,22.73,22.77,22.71,22.75,22600.0,12.2782,12.2998,12.2674,12.289,22600.0
2006-07-24 13:30:00,22.74,22.79,22.73,22.79,39100.0,12.2836,12.3106,12.2782,12.3106,39100.0
2006-07-24 14:00:00,22.77,22.77,22.71,22.74,16900.0,12.2998,12.2998,12.2674,12.2836,16900.0
2006-07-24 14:30:00,22.73,22.76,22.69,22.72,41400.0,12.2782,12.2944,12.2566,12.2728,41400.0
2006-07-24 15:00:00,22.71,22.79,22.7,22.76,51500.0,12.2674,12.3106,12.262,12.2944,51500.0
2006-07-24 15:30:00,22.77,22.77,22.71,22.72,101600.0,12.2998,12.2998,12.2674,12.2728,101600.0
2006-07-25 09:30:00,22.73,22.92,22.72,22.82,233400.0,12.2782,12.3809,12.2728,12.3268,233400.0
2006-07-25 10:00:00,22.81,23.23,22.75,23.13,119300.0,12.3214,12.5483,12.289,12.4943,119300.0
2006-07-25 10:30:00,23.13,23.13,22.91,23.01,81900.0,12.4943,12.4943,12.3754,12.4295,81900.0
2006-07-25 11:00:00,23.01,23.15,23.0,23.15,80200.0,12.4295,12.5051,12.4241,12.5051,80200.0
2006-07-25 11:30:00,23.15,23.24,23.14,23.24,50400.0,12.5051,12.5537,12.4997,12.5537,50400.0
2006-07-25 12:00:00,23.23,23.32,23.19,23.32,60300.0,12.5483,12.5969,12.5267,12.5969,60300.0
2006-07-25 12:30:00,23.32,23.39,23.31,23.35,29400.0,12.5969,12.6347,12.5915,12.6131,29400.0
2006-07-25 13:00:00,23.36,23.36,23.27,23.29,18000.0,12.6185,12.6185,12.5699,12.5807,18000.0
2006-07-25 13:30:00,23.29,23.31,23.17,23.22,29600.0,12.5807,12.5915,12.5159,12.5429,29600.0
2006-07-25 14:00:00,23.18,23.23,23.16,23.23,27700.0,12.5213,12.5483,12.5105,12.5483,27700.0
2006-07-25 14:30:00,23.22,23.28,23.17,23.27,25000.0,12.5429,12.5753,12.5159,12.5699,25000.0
2006-07-25 15:00:00,23.27,23.44,23.27,23.39,34800.0,12.5699,12.6617,12.5699,12.6347,34800.0
2006-07-25 15:30:00,23.4,23.48,23.35,23.39,69100.0,12.6401,12.6833,12.6131,12.6347,69100.0
2006-07-26 09:30:00,23.41,23.41,23.16,23.17,59800.0,12.6455,12.6455,12.5105,12.5159,59800.0
2006-07-26 10:00:00,23.16,23.16,23.03,23.03,75400.0,12.5105,12.5105,12.4403,12.4403,75400.0
2006-07-26 10:30:00,23.04,23.11,22.98,22.99,73100.0,12.4457,12.4835,12.4133,12.4187,73100.0
2006-07-26 11:00:00,23.0,23.13,22.99,23.05,89400.0,12.4241,12.4943,12.4187,12.4511,89400.0
2006-07-26 11:30:00,23.05,23.06,22.97,22.99,78100.0,12.4511,12.4565,12.4079,12.4187,78100.0
2006-07-26 12:00:00,23.0,23.07,22.99,23.06,63400.0,12.4241,12.4619,12.4187,12.4565,63400.0
2006-07-26 12:30:00,23.06,23.08,23.05,23.06,39900.0,12.4565,12.4673,12.4511,12.4565,39900.0
2006-07-26 13:00:00,23.06,23.08,22.98,23.0,79500.0,12.4565,12.4673,12.4133,12.4241,79500.0
2006-07-26 13:30:00,22.99,23.17,22.99,23.15,90900.0,12.4187,12.5159,12.4187,12.5051,90900.0
2006-07-26 14:00:00,23.13,23.16,23.08,23.11,109100.0,12.4943,12.5105,12.4673,12.4835,109100.0
2006-07-26 14:30:00,23.11,23.14,23.09,23.12,87600.0,12.4835,12.4997,12.4727,12.4889,87600.0
2006-07-26 15:00:00,23.12,23.13,23.1,23.13,125200.0,12.4889,12.4943,12.4781,12.4943,125200.0
2006-07-26 15:30:00,23.12,23.15,23.04,23.04,203100.0,12.4889,12.5051,12.4457,12.4457,203100.0
2006-07-27 09:30:00,23.2,23.41,23.2,23.32,68700.0,12.5321,12.6455,12.5321,12.5969,68700.0
2006-07-27 10:00:00,23.31,23.38,23.19,23.19,29100.0,12.5915,12.6293,12.5267,12.5267,29100.0
2006-07-27 10:30:00,23.22,23.3,23.18,23.18,30300.0,12.5429,12.5861,12.5213,12.5213,30300.0
2006-07-27 11:00:00,23.19,23.29,23.18,23.25,25000.0,12.5267,12.5807,12.5213,12.5591,25000.0
2006-07-27 11:30:00,23.24,23.24,23.18,23.2,13400.0,12.5537,12.5537,12.5213,12.5321,13400.0
2006-07-27 12:00:00,23.19,23.21,23.1,23.15,27900.0,12.5267,12.5375,12.4781,12.5051,27900.0
2006-07-27 12:30:00,23.13,23.19,23.12,23.13,8300.0,12.4943,12.5267,12.4889,12.4943,8300.0
2006-07-27 13:00:00,23.14,23.14,23.05,23.06,13600.0,12.4997,12.4997,12.4511,12.4565,13600.0
2006-07-27 13:30:00,23.05,23.05,22.95,22.99,17000.0,12.4511,12.4511,12.3971,12.4187,17000.0
2006-07-27 14:00:00,22.97,23.06,22.95,23.06,17900.0,12.4079,12.4565,12.3971,12.4565,17900.0
2006-07-27 14:30:00,23.06,23.06,22.99,23.03,23200.0,12.4565,12.4565,12.4187,12.4403,23200.0
2006-07-27 15:00:00,23.04,23.04,22.87,22.87,22300.0,12.4457,12.4457,12.3538,12.3538,22300.0
2006-07-27 15:30:00,22.88,22.95,22.86,22.93,48300.0,12.3592,12.3971,12.3484,12.3863,48300.0
2006-07-28 09:30:00,22.99,23.1,22.98,23.01,58200.0,12.4187,12.4781,12.4133,12.4295,58200.0
2006-07-28 10:00:00,23.0,23.02,22.91,22.93,14800.0,12.4241,12.4349,12.3754,12.3863,14800.0
2006-07-28 10:30:00,22.94,23.07,22.94,23.07,33500.0,12.3917,12.4619,12.3917,12.4619,33500.0
2006-07-28 11:00:00,23.08,23.14,23.01,23.03,32700.0,12.4673,12.4997,12.4295,12.4403,32700.0
2006-07-28 11:30:00,23.03,23.03,23.02,23.02,19100.0,12.4403,12.4403,12.4349,12.4349,19100.0
2006-07-28 12:00:00,23.03,23.06,23.01,23.04,29500.0,12.4403,12.4565,12.4295,12.4457,29500.0
2006-07-28 12:30:00,23.05,23.09,23.03,23.04,28000.0,12.4511,12.4727,12.4403,12.4457,28000.0
2006-07-28 13:00:00,23.05,23.1,23.02,23.06,24000.0,12.4511,12.4781,12.4349,12.4565,24000.0
2006-07-28 13:30:00,23.07,23.08,22.96,23.0,10700.0,12.4619,12.4673,12.4025,12.4241,10700.0
2006-07-28 14:00:00,22.98,23.02,22.98,23.0,19600.0,12.4133,12.4349,12.4133,12.4241,19600.0
2006-07-28 14:30:00,22.99,23.05,22.98,23.05,12000.0,12.4187,12.4511,12.4133,12.4511,12000.0
2006-07-28 15:00:00,23.03,23.05,22.97,23.0,48900.0,12.4403,12.4511,12.4079,12.4241,48900.0
2006-07-28 15:30:00,23.0,23.0,22.97,23.0,51600.0,12.4241,12.4241,12.4079,12.4241,51600.0
2006-07-31 09:30:00,22.9,22.9,22.6,22.68,30900.0,12.37,12.37,12.208,12.2512,30900.0
2006-07-31 10:00:00,22.72,22.89,22.6,22.89,29700.0,12.2728,12.3646,12.208,12.3646,29700.0
2006-07-31 10:30:00,22.89,22.89,22.74,22.76,22100.0,12.3646,12.3646,12.2836,12.2944,22100.0
2006-07-31 11:00:00,22.77,22.93,22.77,22.84,37800.0,12.2998,12.3863,12.2998,12.3376,37800.0
2006-07-31 11:30:00,22.84,22.88,22.84,22.85,23300.0,12.3376,12.3592,12.3376,12.343,23300.0
2006-07-31 12:00:00,22.85,22.85,22.79,22.79,18300.0,12.343,12.343,12.3106,12.3106,18300.0
2006-07-31 12:30:00,22.79,22.79,22.7,22.7,35100.0,12.3106,12.3106,12.262,12.262,35100.0
2006-07-31 13:00:00,22.71,22.72,22.67,22.71,34500.0,12.2674,12.2728,12.2458,12.2674,34500.0
2006-07-31 13:30:00,22.71,22.75,22.71,22.72,58600.0,12.2674,12.289,12.2674,12.2728,58600.0
2006-07-31 14:00:00,22.73,22.8,22.73,22.8,39100.0,12.2782,12.316,12.2782,12.316,39100.0
2006-07-31 14:30:00,22.8,22.84,22.76,22.83,81000.0,12.316,12.3376,12.2944,12.3322,81000.0
2006-07-31 15:00:00,22.8,22.89,22.8,22.86,67500.0,12.316,12.3646,12.316,12.3484,67500.0
2006-07-31 15:30:00,22.86,22.94,22.84,22.9,72900.0,12.3484,12.3917,12.3376,12.37,72900.0
2006-08-01 09:30:00,22.83,22.84,22.36,22.71,105900.0,12.3322,12.3376,12.0784,12.2674,105900.0
2006-08-01 10:00:00,22.71,22.73,22.54,22.61,39800.0,12.2674,12.2782,12.1756,12.2134,39800.0
2006-08-01 10:30:00,22.61,22.72,22.58,22.6,50500.0,12.2134,12.2728,12.1972,12.208,50500.0
2006-08-01 11:00:00,22.59,22.64,22.58,22.63,22700.0,12.2026,12.2296,12.1972,12.2242,22700.0
2006-08-01 11:30:00,22.64,22.69,22.63,22.67,55800.0,12.2296,12.2566,12.2242,12.2458,55800.0
2006-08-01 12:00:00,22.67,22.68,22.61,22.61,21300.0,12.2458,12.2512,12.2134,12.2134,21300.0
2006-08-01 12:30:00,22.64,22.65,22.61,22.63,15300.0,12.2296,12.235,12.2134,12.2242,15300.0
2006-08-01 13:00:00,22.62,22.63,22.58,22.58,15800.0,12.2188,12.2242,12.1972,12.1972,15800.0
2006-08-01 13:30:00,22.58,22.65,22.58,22.63,26600.0,12.1972,12.235,12.1972,12.2242,26600.0
2006-08-01 14:00:00,22.64,22.68,22.63,22.63,30300.0,12.2296,12.2512,12.2242,12.2242,30300.0
2006-08-01 14:30:00,22.63,22.65,22.55,22.62,31900.0,12.2242,12.235,12.181,12.2188,31900.0
2006-08-01 15:00:00,22.62,22.67,22.6,22.66,51700.0,12.2188,12.2458,12.208,12.2404,51700.0
2006-08-01 15:30:00,22.66,22.82,22.65,22.76,112000.0,12.2404,12.3268,12.235,12.2944,112000.0
2006-08-02 09:30:00,22.81,22.98,22.7,22.7,58500.0,12.3214,12.4133,12.262,12.262,58500.0
2006-08-02 10:00:00,22.71,22.72,22.56,22.67,32000.0,12.2674,12.2728,12.1864,12.2458,32000.0
2006-08-02 10:30:00,22.65,22.73,22.64,22.72,24600.0,12.235,12.2782,12.2296,12.2728,24600.0
2006-08-02 11:00:00,22.71,22.83,22.7,22.75,31300.0,12.2674,12.3322,12.262,12.289,31300.0
2006-08-02 11:30:00,22.75,22.83,22.73,22.83,19800.0,12.289,12.3322,12.2782,12.3322,19800.0
2006-08-02 12:00:00,22.83,22.84,22.8,22.83,15000.0,12.3322,12.3376,12.316,12.3322,15000.0
2006-08-02 12:30:00,22.82,22.83,22.79,22.81,16100.0,12.3268,12.3322,12.3106,12.3214,16100.0
2006-08-02 13:00:00,22.81,22.81,22.76,22.78,15600.0,12.3214,12.3214,12.2944,12.3052,15600.0
2006-08-02 13:30:00,22.79,22.79,22.77,22.77,12200.0,12.3106,12.3106,12.2998,12.2998,12200.0
2006-08-02 14:00:00,22.78,22.83,22.75,22.75,26100.0,12.3052,12.3322,12.289,12.289,26100.0
2006-08-02 14:30:00,22.75,22.76,22.7,22.71,22600.0,12.289,12.2944,12.262,12.2674,22600.0
2006-08-02 15:00:00,22.71,22.71,22.61,22.67,22300.0,12.2674,12.2674,12.2134,12.2458,22300.0
2006-08-02 15:30:00,22.69,22.72,22.66,22.67,40500.0,12.2566,12.2728,12.2404,12.2458,40500.0
2006-08-03 09:30:00,22.65,22.7,22.48,22.67,23400.0,12.235,12.262,12.1432,12.2458,23400.0
2006-08-03 10:00:00,22.67,22.8,22.67,22.74,29200.0,12.2458,12.316,12.2458,12.2836,29200.0
2006-08-03 10:30:00,22.75,22.85,22.74,22.76,30600.0,12.289,12.343,12.2836,12.2944,30600.0
2006-08-03 11:00:00,22.77,22.79,22.68,22.72,24100.0,12.2998,12.3106,12.2512,12.2728,24100.0
2006-08-03 11:30:00,22.72,22.75,22.71,22.74,6900.0,12.2728,12.289,12.2674,12.2836,6900.0
2006-08-03 12:00:00,22.74,22.77,22.72,22.77,11500.0,12.2836,12.2998,12.2728,12.2998,11500.0
2006-08-03 12:30:00,22.76,22.81,22.76,22.81,11400.0,12.2944,12.3214,12.2944,12.3214,11400.0
2006-08-03 13:00:00,22.81,22.9,22.81,22.9,29700.0,12.3214,12.37,12.3214,12.37,29700.0
2006-08-03 13:30:00,22.89,22.9,22.82,22.87,20400.0,12.3646,12.37,12.3268,12.3538,20400.0
2006-08-03 14:00:00,22.9,22.9,22.85,22.89,15800.0,12.37,12.37,12.343,12.3646,15800.0
2006-08-03 14:30:00,22.9,22.92,22.87,22.92,20800.0,12.37,12.3809,12.3538,12.3809,20800.0
2006-08-03 15:00:00,22.92,22.92,22.87,22.91,36200.0,12.3809,12.3809,12.3538,12.3754,36200.0
2006-08-03 15:30:00,22.91,22.91,22.78,22.81,79200.0,12.3754,12.3754,12.3052,12.3214,79200.0
2006-08-04 09:30:00,23.06,23.08,23.0,23.02,50300.0,12.4565,12.4673,12.4241,12.4349,50300.0
2006-08-04 10:00:00,23.03,23.04,22.92,22.94,69100.0,12.4403,12.4457,12.3809,12.3917,69100.0
2006-08-04 10:30:00,22.94,22.97,22.84,22.84,13600.0,12.3917,12.4079,12.3376,12.3376,13600.0
2006-08-04 11:00:00,22.84,22.86,22.78,22.83,13100.0,12.3376,12.3484,12.3052,12.3322,13100.0
2006-08-04 11:30:00,22.82,22.82,22.65,22.65,14900.0,12.3268,12.3268,12.235,12.235,14900.0
2006-08-04 12:00:00,22.65,22.69,22.6,22.61,23800.0,12.235,12.2566,12.208,12.2134,23800.0
2006-08-04 12:30:00,22.61,22.63,22.57,22.59,10800.0,12.2134,12.2242,12.1918,12.2026,10800.0
2006-08-04 13:00:00,22.6,22.65,22.46,22.49,17600.0,12.208,12.235,12.1324,12.1486,17600.0
2006-08-04 13:30:00,22.49,22.54,22.42,22.53,18300.0,12.1486,12.1756,12.1108,12.1702,18300.0
2006-08-04 14:00:00,22.52,22.6,22.5,22.53,15400.0,12.1648,12.208,12.154,12.1702,15400.0
2006-08-04 14:30:00,22.52,22.55,22.42,22.44,21600.0,12.1648,12.181,12.1108,12.1216,21600.0
2006-08-04 15:00:00,22.44,22.53,22.44,22.53,27900.0,12.1216,12.1702,12.1216,12.1702,27900.0
2006-08-04 15:30:00,22.53,22.63,22.53,22.6,39100.0,12.1702,12.2242,12.1702,12.208,39100.0
2006-08-07 09:30:00,22.6,22.62,22.54,22.62,33600.0,12.208,12.2188,12.1756,12.2188,33600.0
2006-08-07 10:00:00,22.62,22.66,22.59,22.59,41600.0,12.2188,12.2404,12.2026,12.2026,41600.0
2006-08-07 10:30:00,22.58,22.6,22.56,22.58,14100.0,12.1972,12.208,12.1864,12.1972,14100.0
2006-08-07 11:00:00,22.57,22.61,22.55,22.59,19700.0,12.1918,12.2134,12.181,12.2026,19700.0
2006-08-07 11:30:00,22.59,22.65,22.59,22.65,22100.0,12.2026,12.235,12.2026,12.235,22100.0
2006-08-07 12:00:00,22.65,22.7,22.65,22.69,28500.0,12.235,12.262,12.235,12.2566,28500.0
2006-08-07 12:30:00,22.7,22.82,22.7,22.76,22600.0,12.262,12.3268,12.262,12.2944,22600.0
2006-08-07 13:00:00,22.77,22.82,22.74,22.8,23000.0,12.2998,12.3268,12.2836,12.316,23000.0
2006-08-07 13:30:00,22.83,22.83,22.7,22.71,15600.0,12.3322,12.3322,12.262,12.2674,15600.0
2006-08-07 14:00:00,22.7,22.79,22.65,22.75,45000.0,12.262,12.3106,12.235,12.289,45000.0
2006-08-07 14:30:00,22.75,22.78,22.7,22.76,14000.0,12.289,12.3052,12.262,12.2944,14000.0
2006-08-07 15:00:00,22.75,22.79,22.7,22.79,30800.0,12.289,12.3106,12.262,12.3106,30800.0
2006-08-07 15:30:00,22.8,22.83,22.78,22.8,49700.0,12.316,12.3322,12.3052,12.316,49700.0
2006-08-08 09:30:00,22.81,22.86,22.7,22.82,34800.0,12.3214,12.3484,12.262,12.3268,34800.0
2006-08-08 10:00:00,22.82,22.83,22.72,22.78,103000.0,12.3268,12.3322,12.2728,12.3052,103000.0
2006-08-08 10:30:00,22.77,22.79,22.75,22.76,10100.0,12.2998,12.3106,12.289,12.2944,10100.0
2006-08-08 11:00:00,22.75,22.84,22.73,22.83,27600.0,12.289,12.3376,12.2782,12.3322,27600.0
2006-08-08 11:30:00,22.81,22.84,22.79,22.79,35900.0,12.3214,12.3376,12.3106,12.3106,35900.0
2006-08-08 12:00:00,22.8,22.82,22.77,22.79,12000.0,12.316,12.3268,12.2998,12.3106,12000.0
2006-08-08 12:30:00,22.79,22.8,22.76,22.8,14600.0,12.3106,12.316,12.2944,12.316,14600.0
2006-08-08 13:00:00,22.78,22.8,22.78,22.79,17400.0,12.3052,12.316,12.3052,12.3106,17400.0
2006-08-08 13:30:00,22.78,22.8,22.76,22.8,10700.0,12.3052,12.316,12.2944,12.316,10700.0
2006-08-08 14:00:00,22.8,22.87,22.55,22.65,79500.0,12.316,12.3538,12.181,12.235,79500.0
2006-08-08 14:30:00,22.66,22.74,22.62,22.64,29100.0,12.2404,12.2836,12.2188,12.2296,29100.0
2006-08-08 15:00:00,22.64,22.68,22.5,22.57,37300.0,12.2296,12.2512,12.154,12.1918,37300.0
2006-08-08 15:30:00,22.56,22.67,22.5,22.58,52100.0,12.1864,12.2458,12.154,12.1972,52100.0
2006-08-09 09:30:00,22.69,22.75,22.68,22.73,25500.0,12.2566,12.289,12.2512,12.2782,25500.0
2006-08-09 10:00:00,22.73,22.78,22.7,22.76,48200.0,12.2782,12.3052,12.262,12.2944,48200.0
2006-08-09 10:30:00,22.7,22.8,22.69,22.76,26200.0,12.262,12.316,12.2566,12.2944,26200.0
2006-08-09 11:00:00,22.77,22.82,22.75,22.76,28000.0,12.2998,12.3268,12.289,12.2944,28000.0
2006-08-09 11:30:00,22.76,22.83,22.75,22.77,36600.0,12.2944,12.3322,12.289,12.2998,36600.0
2006-08-09 12:00:00,22.78,22.81,22.76,22.79,4500.0,12.3052,12.3214,12.2944,12.3106,4500.0
2006-08-09 12:30:00,22.81,22.81,22.74,22.75,11100.0,12.3214,12.3214,12.2836,12.289,11100.0
2006-08-09 13:00:00,22.78,22.8,22.76,22.79,19700.0,12.3052,12.316,12.2944,12.3106,19700.0
2006-08-09 13:30:00,22.73,22.8,22.7,22.77,41900.0,12.2782,12.316,12.262,12.2998,41900.0
2006-08-09 14:00:00,22.77,22.8,22.72,22.76,32200.0,12.2998,12.316,12.2728,12.2944,32200.0
2006-08-09 14:30:00,22.75,22.77,22.6,22.6,19800.0,12.289,12.2998,12.208,12.208,19800.0
2006-08-09 15:00:00,22.61,22.61,22.53,22.57,19400.0,12.2134,12.2134,12.1702,12.1918,19400.0
2006-08-09 15:30:00,22.55,22.55,22.43,22.45,53500.0,12.181,12.181,12.1162,12.127,53500.0
2006-08-10 09:30:00,22.46,22.58,22.43,22.53,34400.0,12.1324,12.1972,12.1162,12.1702,34400.0
2006-08-10 10:00:00,22.53,22.53,22.4,22.45,36400.0,12.1702,12.1702,12.1,12.127,36400.0
2006-08-10 10:30:00,22.45,22.45,22.41,22.45,175000.0,12.127,12.127,12.1054,12.127,175000.0
2006-08-10 11:00:00,22.45,22.47,22.37,22.37,36500.0,12.127,12.1378,12.0838,12.0838,36500.0
2006-08-10 11:30:00,22.37,22.37,22.26,22.37,39900.0,12.0838,12.0838,12.0243,12.0838,39900.0
2006-08-10 12:00:00,22.37,22.44,22.31,22.31,16200.0,12.0838,12.1216,12.0513,12.0513,16200.0
2006-08-10 12:30:00,22.31,22.37,22.26,22.37,31000.0,12.0513,12.0838,12.0243,12.0838,31000.0
2006-08-10 13:00:00,22.36,22.36,22.27,22.32,26900.0,12.0784,12.0784,12.0297,12.0567,26900.0
2006-08-10 13:30:00,22.33,22.47,22.33,22.36,49000.0,12.0621,12.1378,12.0621,12.0784,49000.0
2006-08-10 14:00:00,22.38,22.46,22.37,22.39,78500.0,12.0892,12.1324,12.0838,12.0946,78500.0
2006-08-10 14:30:00,22.36,22.38,22.25,22.3,84800.0,12.0784,12.0892,12.0189,12.0459,84800.0
2006-08-10 15:00:00,22.3,22.3,22.24,22.27,56200.0,12.0459,12.0459,12.0135,12.0297,56200.0
2006-08-10 15:30:00,22.27,22.35,22.27,22.35,74600.0,12.0297,12.0729,12.0297,12.0729,74600.0
2006-08-11 09:30:00,22.33,22.48,22.29,22.32,30600.0,12.0621,12.1432,12.0405,12.0567,30600.0
2006-08-11 10:00:00,22.33,22.35,22.28,22.29,29900.0,12.0621,12.0729,12.0351,12.0405,29900.0
2006-08-11 10:30:00,22.3,22.31,22.29,22.3,176000.0,12.0459,12.0513,12.0405,12.0459,176000.0
2006-08-11 11:00:00,22.32,22.32,22.22,22.27,59400.0,12.0567,12.0567,12.0027,12.0297,59400.0
2006-08-11 11:30:00,22.27,22.29,22.17,22.18,16400.0,12.0297,12.0405,11.9757,11.9811,16400.0
2006-08-11 12:00:00,22.18,22.27,22.18,22.24,22000.0,11.9811,12.0297,11.9811,12.0135,22000.0
2006-08-11 12:30:00,22.25,22.28,22.22,22.22,17800.0,12.0189,12.0351,12.0027,12.0027,17800.0
2006-08-11 13:00:00,22.23,22.24,22.18,22.19,13900.0,12.0081,12.0135,11.9811,11.9865,13900.0
2006-08-11 13:30:00,22.18,22.2,22.18,22.2,16800.0,11.9811,11.9919,11.9811,11.9919,16800.0
2006-08-11 14:00:00,22.2,22.24,22.18,22.19,30700.0,11.9919,12.0135,11.9811,11.9865,30700.0
2006-08-11 14:30:00,22.19,22.25,22.19,22.23,39700.0,11.9865,12.0189,11.9865,12.0081,39700.0
2006-08-11 15:00:00,22.24,22.24,22.1,22.14,162800.0,12.0135,12.0135,11.9379,11.9595,162800.0
2006-08-11 15:30:00,22.15,22.23,22.14,22.15,96800.0,11.9649,12.0081,11.9595,11.9649,96800.0
2006-08-14 09:30:00,22.32,22.68,22.32,22.52,49400.0,12.0567,12.2512,12.0567,12.1648,49400.0
2006-08-14 10:00:00,22.52,22.52,22.35,22.35,14700.0,12.1648,12.1648,12.0729,12.0729,14700.0
2006-08-14 10:30:00,22.36,22.4,22.34,22.4,19300.0,12.0784,12.1,12.0675,12.1,19300.0
2006-08-14 11:00:00,22.39,22.44,22.39,22.4,25000.0,12.0946,12.1216,12.0946,12.1,25000.0
2006-08-14 11:30:00,22.4,22.4,22.36,22.38,25200.0,12.1,12.1,12.0784,12.0892,25200.0
2006-08-14 12:00:00,22.37,22.45,22.37,22.45,16400.0,12.0838,12.127,12.0838,12.127,16400.0
2006-08-14 12:30:00,22.43,22.45,22.39,22.41,13300.0,12.1162,12.127,12.0946,12.1054,13300.0
2006-08-14 13:00:00,22.4,22.41,22.38,22.38,11000.0,12.1,12.1054,12.0892,12.0892,11000.0
2006-08-14 13:30:00,22.4,22.41,22.37,22.4,32900.0,12.1,12.1054,12.0838,12.1,32900.0
2006-08-14 14:00:00,22.39,22.41,22.33,22.34,27400.0,12.0946,12.1054,12.0621,12.0675,27400.0
2006-08-14 14:30:00,22.34,22.39,22.29,22.31,37200.0,12.0675,12.0946,12.0405,12.0513,37200.0
2006-08-14 15:00:00,22.31,22.32,22.19,22.28,51700.0,12.0513,12.0567,11.9865,12.0351,51700.0
2006-08-14 15:30:00,22.28,22.29,22.23,22.29,39200.0,12.0351,12.0405,12.0081,12.0405,39200.0
2006-08-15 09:30:00,22.49,22.59,22.47,22.55,56800.0,12.1486,12.2026,12.1378,12.181,56800.0
2006-08-15 10:00:00,22.55,22.69,22.54,22.62,25100.0,12.181,12.2566,12.1756,12.2188,25100.0
2006-08-15 10:30:00,22.62,22.7,22.6,22.7,18700.0,12.2188,12.262,12.208,12.262,18700.0
2006-08-15 11:00:00,22.7,22.74,22.68,22.7,21700.0,12.262,12.2836,12.2512,12.262,21700.0
2006-08-15 11:30:00,22.71,22.72,22.65,22.67,16900.0,12.2674,12.2728,12.235,12.2458,16900.0
2006-08-15 12:00:00,22.68,22.72,22.65,22.71,38100.0,12.2512,12.2728,12.235,12.2674,38100.0
2006-08-15 12:30:00,22.72,22.74,22.68,22.72,24100.0,12.2728,12.2836,12.2512,12.2728,24100.0
2006-08-15 13:00:00,22.75,22.75,22.64,22.71,26300.0,12.289,12.289,12.2296,12.2674,26300.0
2006-08-15 13:30:00,22.69,22.7,22.65,22.65,9400.0,12.2566,12.262,12.235,12.235,9400.0
2006-08-15 14:00:00,22.65,22.76,22.64,22.72,93100.0,12.235,12.2944,12.2296,12.2728,93100.0
2006-08-15 14:30:00,22.73,22.86,22.72,22.83,24500.0,12.2782,12.3484,12.2728,12.3322,24500.0
2006-08-15 15:00:00,22.84,22.9,22.81,22.82,27900.0,12.3376,12.37,12.3214,12.3268,27900.0
2006-08-15 15:30:00,22.84,22.93,22.83,22.88,51400.0,12.3376,12.3863,12.3322,12.3592,51400.0
2006-08-16 09:30:00,22.95,23.07,22.9,23.06,99100.0,12.3971,12.4619,12.37,12.4565,99100.0
2006-08-16 10:00:00,23.06,23.06,22.79,22.79,31200.0,12.4565,12.4565,12.3106,12.3106,31200.0
2006-08-16 10:30:00,22.82,22.89,22.76,22.89,47000.0,12.3268,12.3646,12.2944,12.3646,47000.0
2006-08-16 11:00:00,22.87,22.89,22.73,22.73,17600.0,12.3538,12.3646,12.2782,12.2782,17600.0
2006-08-16 11:30:00,22.74,22.75,22.63,22.67,62800.0,12.2836,12.289,12.2242,12.2458,62800.0
2006-08-16 12:00:00,22.67,22.7,22.66,22.69,33700.0,12.2458,12.262,12.2404,12.2566,33700.0
2006-08-16 12:30:00,22.71,22.72,22.67,22.7,17500.0,12.2674,12.2728,12.2458,12.262,17500.0
2006-08-16 13:00:00,22.7,22.74,22.69,22.73,11300.0,12.262,12.2836,12.2566,12.2782,11300.0
2006-08-16 13:30:00,22.73,22.75,22.72,22.74,30800.0,12.2782,12.289,12.2728,12.2836,30800.0
2006-08-16 14:00:00,22.74,22.79,22.74,22.75,21500.0,12.2836,12.3106,12.2836,12.289,21500.0
2006-08-16 14:30:00,22.75,22.78,22.73,22.73,68700.0,12.289,12.3052,12.2782,12.2782,68700.0
2006-08-16 15:00:00,22.73,22.78,22.7,22.77,153600.0,12.2782,12.3052,12.262,12.2998,153600.0
2006-08-16 15:30:00,22.77,22.77,22.69,22.7,162200.0,12.2998,12.2998,12.2566,12.262,162200.0
2006-08-17 09:30:00,22.87,22.93,22.79,22.93,26000.0,12.3538,12.3863,12.3106,12.3863,26000.0
2006-08-17 10:00:00,22.93,23.05,22.9,22.91,90900.0,12.3863,12.4511,12.37,12.3754,90900.0
2006-08-17 10:30:00,22.91,22.91,22.83,22.88,17900.0,12.3754,12.3754,12.3322,12.3592,17900.0
2006-08-17 11:00:00,22.88,22.92,22.84,22.88,27300.0,12.3592,12.3809,12.3376,12.3592,27300.0
2006-08-17 11:30:00,22.89,22.96,22.89,22.95,42000.0,12.3646,12.4025,12.3646,12.3971,42000.0
2006-08-17 12:00:00,22.95,23.0,22.94,23.0,79800.0,12.3971,12.4241,12.3917,12.4241,79800.0
2006-08-17 12:30:00,23.0,23.05,22.99,23.05,56200.0,12.4241,12.4511,12.4187,12.4511,56200.0
2006-08-17 13:00:00,23.04,23.18,23.02,23.13,46600.0,12.4457,12.5213,12.4349,12.4943,46600.0
2006-08-17 13:30:00,23.13,23.14,23.0,23.0,25600.0,12.4943,12.4997,12.4241,12.4241,25600.0
2006-08-17 14:00:00,23.0,23.0,22.89,22.89,27400.0,12.4241,12.4241,12.3646,12.3646,27400.0
2006-08-17 14:30:00,22.91,22.95,22.88,22.93,19500.0,12.3754,12.3971,12.3592,12.3863,19500.0
2006-08-17 15:00:00,22.93,23.04,22.83,22.84,85400.0,12.3863,12.4457,12.3322,12.3376,85400.0
2006-08-17 15:30:00,22.86,22.86,22.78,22.8,64700.0,12.3484,12.3484,12.3052,12.316,64700.0
2006-08-18 09:30:00,22.77,23.02,22.77,22.8,46700.0,12.2998,12.4349,12.2998,12.316,46700.0
2006-08-18 10:00:00,22.78,22.87,22.72,22.75,19300.0,12.3052,12.3538,12.2728,12.289,19300.0
2006-08-18 10:30:00,22.77,22.79,22.75,22.75,13500.0,12.2998,12.3106,12.289,12.289,13500.0
2006-08-18 11:00:00,22.75,22.84,22.75,22.81,21800.0,12.289,12.3376,12.289,12.3214,21800.0
2006-08-18 11:30:00,22.8,22.8,22.72,22.74,8700.0,12.316,12.316,12.2728,12.2836,8700.0
2006-08-18 12:00:00,22.76,22.79,22.75,22.77,7600.0,12.2944,12.3106,12.289,12.2998,7600.0
2006-08-18 12:30:00,22.78,22.78,22.73,22.76,8000.0,12.3052,12.3052,12.2782,12.2944,8000.0
2006-08-18 13:00:00,22.75,22.76,22.68,22.68,15200.0,12.289,12.2944,12.2512,12.2512,15200.0
2006-08-18 13:30:00,22.68,22.71,22.67,22.68,13900.0,12.2512,12.2674,12.2458,12.2512,13900.0
2006-08-18 14:00:00,22.68,22.74,22.67,22.72,11300.0,12.2512,12.2836,12.2458,12.2728,11300.0
2006-08-18 14:30:00,22.73,22.78,22.7,22.7,24000.0,12.2782,12.3052,12.262,12.262,24000.0
2006-08-18 15:00:00,22.7,22.73,22.66,22.72,26600.0,12.262,12.2782,12.2404,12.2728,26600.0
2006-08-18 15:30:00,22.71,22.77,22.7,22.7,35100.0,12.2674,12.2998,12.262,12.262,35100.0
2006-08-21 09:30:00,22.66,22.77,22.6,22.63,26200.0,12.2404,12.2998,12.208,12.2242,26200.0
2006-08-21 10:00:00,22.65,22.68,22.6,22.6,12400.0,12.235,12.2512,12.208,12.208,12400.0
2006-08-21 10:30:00,22.58,22.66,22.58,22.66,16200.0,12.1972,12.2404,12.1972,12.2404,16200.0
2006-08-21 11:00:00,22.65,22.75,22.62,22.74,23400.0,12.235,12.289,12.2188,12.2836,23400.0
2006-08-21 11:30:00,22.74,22.77,22.64,22.64,25600.0,12.2836,12.2998,12.2296,12.2296,25600.0
2006-08-21 12:00:00,22.65,22.73,22.64,22.72,9200.0,12.235,12.2782,12.2296,12.2728,9200.0
2006-08-21 12:30:00,22.73,22.77,22.72,22.75,13100.0,12.2782,12.2998,12.2728,12.289,13100.0
2006-08-21 13:00:00,22.74,22.77,22.73,22.73,6700.0,12.2836,12.2998,12.2782,12.2782,6700.0
2006-08-21 13:30:00,22.73,22.74,22.68,22.71,7200.0,12.2782,12.2836,12.2512,12.2674,7200.0
2006-08-21 14:00:00,22.7,22.72,22.68,22.71,6800.0,12.262,12.2728,12.2512,12.2674,6800.0
2006-08-21 14:30:00,22.71,22.72,22.67,22.68,8900.0,12.2674,12.2728,12.2458,12.2512,8900.0
2006-08-21 15:00:00,22.71,22.73,22.65,22.68,13900.0,12.2674,12.2782,12.235,12.2512,13900.0
2006-08-21 15:30:00,22.68,22.73,22.65,22.69,25400.0,12.2512,12.2782,12.235,12.2566,25400.0
2006-08-22 09:30:00,22.67,22.79,22.67,22.71,21700.0,12.2458,12.3106,12.2458,12.2674,21700.0
2006-08-22 10:00:00,22.71,22.75,22.7,22.7,21600.0,12.2674,12.289,12.262,12.262,21600.0
2006-08-22 10:30:00,22.7,22.75,22.7,22.74,14100.0,12.262,12.289,12.262,12.2836,14100.0
2006-08-22 11:00:00,22.73,22.75,22.71,22.74,9900.0,12.2782,12.289,12.2674,12.2836,9900.0
2006-08-22 11:30:00,22.73,22.75,22.7,22.7,9700.0,12.2782,12.289,12.262,12.262,9700.0
2006-08-22 12:00:00,22.7,22.75,22.7,22.75,14800.0,12.262,12.289,12.262,12.289,14800.0
2006-08-22 12:30:00,22.74,22.76,22.73,22.76,51100.0,12.2836,12.2944,12.2782,12.2944,51100.0
2006-08-22 13:00:00,22.76,22.78,22.68,22.68,29600.0,12.2944,12.3052,12.2512,12.2512,29600.0
2006-08-22 13:30:00,22.67,22.7,22.61,22.7,16600.0,12.2458,12.262,12.2134,12.262,16600.0
2006-08-22 14:00:00,22.71,22.73,22.63,22.72,22000.0,12.2674,12.2782,12.2242,12.2728,22000.0
2006-08-22 14:30:00,22.71,22.77,22.71,22.77,26700.0,12.2674,12.2998,12.2674,12.2998,26700.0
2006-08-22 15:00:00,22.77,22.78,22.72,22.74,24700.0,12.2998,12.3052,12.2728,12.2836,24700.0
2006-08-22 15:30:00,22.73,22.76,22.69,22.73,41700.0,12.2782,12.2944,12.2566,12.2782,41700.0
2006-08-23 09:30:00,22.8,22.86,22.76,22.83,46900.0,12.316,12.3484,12.2944,12.3322,46900.0
2006-08-23 10:00:00,22.79,22.82,22.61,22.64,8900.0,12.3106,12.3268,12.2134,12.2296,8900.0
2006-08-23 10:30:00,22.67,22.67,22.55,22.55,17100.0,12.2458,12.2458,12.181,12.181,17100.0
2006-08-23 11:00:00,22.53,22.57,22.43,22.46,16600.0,12.1702,12.1918,12.1162,12.1324,16600.0
2006-08-23 11:30:00,22.46,22.5,22.45,22.5,8000.0,12.1324,12.154,12.127,12.154,8000.0
2006-08-23 12:00:00,22.51,22.59,22.49,22.49,8900.0,12.1594,12.2026,12.1486,12.1486,8900.0
2006-08-23 12:30:00,22.49,22.55,22.48,22.55,11400.0,12.1486,12.181,12.1432,12.181,11400.0
2006-08-23 13:00:00,22.53,22.54,22.51,22.51,9300.0,12.1702,12.1756,12.1594,12.1594,9300.0
2006-08-23 13:30:00,22.53,22.53,22.41,22.45,14500.0,12.1702,12.1702,12.1054,12.127,14500.0
2006-08-23 14:00:00,22.45,22.48,22.43,22.43,10700.0,12.127,12.1432,12.1162,12.1162,10700.0
2006-08-23 14:30:00,22.43,22.44,22.4,22.4,5900.0,12.1162,12.1216,12.1,12.1,5900.0
2006-08-23 15:00:00,22.4,22.51,22.4,22.49,21500.0,12.1,12.1594,12.1,12.1486,21500.0
2006-08-23 15:30:00,22.49,22.58,22.46,22.55,20100.0,12.1486,12.1972,12.1324,12.181,20100.0
2006-08-24 09:30:00,22.6,22.62,22.58,22.61,16300.0,12.208,12.2188,12.1972,12.2134,16300.0
2006-08-24 10:00:00,22.6,22.7,22.52,22.6,30400.0,12.208,12.262,12.1648,12.208,30400.0
2006-08-24 10:30:00,22.58,22.58,22.43,22.5,48800.0,12.1972,12.1972,12.1162,12.154,48800.0
2006-08-24 11:00:00,22.5,22.55,22.41,22.42,25500.0,12.154,12.181,12.1054,12.1108,25500.0
2006-08-24 11:30:00,22.41,22.44,22.39,22.42,10900.0,12.1054,12.1216,12.0946,12.1108,10900.0
2006-08-24 12:00:00,22.4,22.42,22.35,22.4,8200.0,12.1,12.1108,12.0729,12.1,8200.0
2006-08-24 12:30:00,22.38,22.4,22.38,22.38,6400.0,12.0892,12.1,12.0892,12.0892,6400.0
2006-08-24 13:00:00,22.38,22.43,22.37,22.43,10300.0,12.0892,12.1162,12.0838,12.1162,10300.0
2006-08-24 13:30:00,22.44,22.44,22.38,22.4,11600.0,12.1216,12.1216,12.0892,12.1,11600.0
2006-08-24 14:00:00,22.41,22.48,22.41,22.44,12400.0,12.1054,12.1432,12.1054,12.1216,12400.0
2006-08-24 14:30:00,22.47,22.49,22.38,22.4,12600.0,12.1378,12.1486,12.0892,12.1,12600.0
2006-08-24 15:00:00,22.41,22.43,22.36,22.39,20100.0,12.1054,12.1162,12.0784,12.0946,20100.0
2006-08-24 15:30:00,22.4,22.52,22.4,22.44,47900.0,12.1,12.1648,12.1,12.1216,47900.0
2006-08-25 09:30:00,22.45,22.6,22.31,22.59,10100.0,12.127,12.208,12.0513,12.2026,10100.0
2006-08-25 10:00:00,22.58,22.58,22.49,22.5,9700.0,12.1972,12.1972,12.1486,12.154,9700.0
2006-08-25 10:30:00,22.47,22.47,22.39,22.42,11300.0,12.1378,12.1378,12.0946,12.1108,11300.0
2006-08-25 11:00:00,22.41,22.46,22.4,22.45,5900.0,12.1054,12.1324,12.1,12.127,5900.0
2006-08-25 11:30:00,22.41,22.45,22.36,22.45,10800.0,12.1054,12.127,12.0784,12.127,10800.0
2006-08-25 12:00:00,22.42,22.49,22.41,22.45,7500.0,12.1108,12.1486,12.1054,12.127,7500.0
2006-08-25 12:30:00,22.48,22.48,22.42,22.46,5100.0,12.1432,12.1432,12.1108,12.1324,5100.0
2006-08-25 13:00:00,22.45,22.46,22.44,22.44,16400.0,12.127,12.1324,12.1216,12.1216,16400.0
2006-08-25 13:30:00,22.45,22.46,22.45,22.46,7200.0,12.127,12.1324,12.127,12.1324,7200.0
2006-08-25 14:00:00,22.46,22.49,22.44,22.49,14000.0,12.1324,12.1486,12.1216,12.1486,14000.0
2006-08-25 14:30:00,22.49,22.51,22.48,22.48,7900.0,12.1486,12.1594,12.1432,12.1432,7900.0
2006-08-25 15:00:00,22.49,22.49,22.46,22.47,12000.0,12.1486,12.1486,12.1324,12.1378,12000.0
2006-08-25 15:30:00,22.48,22.49,22.4,22.41,25400.0,12.1432,12.1486,12.1,12.1054,25400.0
2006-08-28 09:30:00,22.35,22.42,22.31,22.34,8700.0,12.0729,12.1108,12.0513,12.0675,8700.0
2006-08-28 10:00:00,22.35,22.52,22.35,22.52,9400.0,12.0729,12.1648,12.0729,12.1648,9400.0
2006-08-28 10:30:00,22.53,22.6,22.53,22.56,12500.0,12.1702,12.208,12.1702,12.1864,12500.0
2006-08-28 11:00:00,22.55,22.63,22.55,22.58,17200.0,12.181,12.2242,12.181,12.1972,17200.0
2006-08-28 11:30:00,22.58,22.63,22.57,22.61,31900.0,12.1972,12.2242,12.1918,12.2134,31900.0
2006-08-28 12:00:00,22.6,22.64,22.58,22.6,12000.0,12.208,12.2296,12.1972,12.208,12000.0
2006-08-28 12:30:00,22.6,22.63,22.6,22.62,3500.0,12.208,12.2242,12.208,12.2188,3500.0
2006-08-28 13:00:00,22.62,22.64,22.58,22.58,6600.0,12.2188,12.2296,12.1972,12.1972,6600.0
2006-08-28 13:30:00,22.58,22.63,22.57,22.61,7300.0,12.1972,12.2242,12.1918,12.2134,7300.0
2006-08-28 14:00:00,22.64,22.65,22.59,22.62,19800.0,12.2296,12.235,12.2026,12.2188,19800.0
2006-08-28 14:30:00,22.6,22.64,22.56,22.61,20800.0,12.208,12.2296,12.1864,12.2134,20800.0
2006-08-28 15:00:00,22.58,22.61,22.57,22.61,20100.0,12.1972,12.2134,12.1918,12.2134,20100.0
2006-08-28 15:30:00,22.6,22.62,22.57,22.61,47000.0,12.208,12.2188,12.1918,12.2134,47000.0
2006-08-29 09:30:00,22.7,22.83,22.66,22.76,16300.0,12.262,12.3322,12.2404,12.2944,16300.0
2006-08-29 10:00:00,22.75,22.79,22.61,22.64,22100.0,12.289,12.3106,12.2134,12.2296,22100.0
2006-08-29 10:30:00,22.64,22.65,22.55,22.58,11700.0,12.2296,12.235,12.181,12.1972,11700.0
2006-08-29 11:00:00,22.59,22.65,22.55,22.65,20700.0,12.2026,12.235,12.181,12.235,20700.0
2006-08-29 11:30:00,22.59,22.59,22.51,22.55,6500.0,12.2026,12.2026,12.1594,12.181,6500.0
2006-08-29 12:00:00,22.57,22.59,22.56,22.58,2800.0,12.1918,12.2026,12.1864,12.1972,2800.0
2006-08-29 12:30:00,22.57,22.59,22.55,22.55,6600.0,12.1918,12.2026,12.181,12.181,6600.0
2006-08-29 13:00:00,22.56,22.61,22.56,22.59,8700.0,12.1864,12.2134,12.1864,12.2026,8700.0
2006-08-29 13:30:00,22.59,22.62,22.57,22.62,9800.0,12.2026,12.2188,12.1918,12.2188,9800.0
2006-08-29 14:00:00,22.62,22.79,22.57,22.68,22400.0,12.2188,12.3106,12.1918,12.2512,22400.0
2006-08-29 14:30:00,22.68,22.78,22.67,22.69,17300.0,12.2512,12.3052,12.2458,12.2566,17300.0
2006-08-29 15:00:00,22.71,22.81,22.69,22.8,27200.0,12.2674,12.3214,12.2566,12.316,27200.0
2006-08-29 15:30:00,22.8,22.81,22.76,22.81,38600.0,12.316,12.3214,12.2944,12.3214,38600.0
2006-08-30 09:30:00,22.84,22.9,22.71,22.72,13800.0,12.3376,12.37,12.2674,12.2728,13800.0
2006-08-30 10:00:00,22.7,22.8,22.7,22.73,12100.0,12.262,12.316,12.262,12.2782,12100.0
2006-08-30 10:30:00,22.73,22.86,22.73,22.82,14700.0,12.2782,12.3484,12.2782,12.3268,14700.0
2006-08-30 11:00:00,22.83,22.87,22.8,22.86,10700.0,12.3322,12.3538,12.316,12.3484,10700.0
2006-08-30 11:30:00,22.85,22.89,22.74,22.75,10100.0,12.343,12.3646,12.2836,12.289,10100.0
2006-08-30 12:00:00,22.74,22.75,22.74,22.75,6100.0,12.2836,12.289,12.2836,12.289,6100.0
2006-08-30 12:30:00,22.74,22.79,22.74,22.79,14100.0,12.2836,12.3106,12.2836,12.3106,14100.0
2006-08-30 13:00:00,22.78,22.82,22.76,22.81,12700.0,12.3052,12.3268,12.2944,12.3214,12700.0
2006-08-30 13:30:00,22.8,22.85,22.79,22.82,7900.0,12.316,12.343,12.3106,12.3268,7900.0
2006-08-30 14:00:00,22.8,22.81,22.74,22.77,7500.0,12.316,12.3214,12.2836,12.2998,7500.0
2006-08-30 14:30:00,22.76,22.76,22.71,22.71,15700.0,12.2944,12.2944,12.2674,12.2674,15700.0
2006-08-30 15:00:00,22.73,22.8,22.72,22.78,16300.0,12.2782,12.316,12.2728,12.3052,16300.0
2006-08-30 15:30:00,22.78,22.81,22.75,22.77,42900.0,12.3052,12.3214,12.289,12.2998,42900.0
2006-08-31 09:30:00,22.84,22.93,22.8,22.85,37300.0,12.3376,12.3863,12.316,12.343,37300.0
2006-08-31 10:00:00,22.88,22.9,22.81,22.86,34600.0,12.3592,12.37,12.3214,12.3484,34600.0
2006-08-31 10:30:00,22.86,22.91,22.83,22.91,31100.0,12.3484,12.3754,12.3322,12.3754,31100.0
2006-08-31 11:00:00,22.92,22.97,22.88,22.89,30900.0,12.3809,12.4079,12.3592,12.3646,30900.0
2006-08-31 11:30:00,22.9,22.94,22.89,22.92,25900.0,12.37,12.3917,12.3646,12.3809,25900.0
2006-08-31 12:00:00,22.91,22.97,22.91,22.95,30600.0,12.3754,12.4079,12.3754,12.3971,30600.0
2006-08-31 12:30:00,22.95,22.99,22.94,22.98,23400.0,12.3971,12.4187,12.3917,12.4133,23400.0
2006-08-31 13:00:00,22.98,23.06,22.95,23.05,43200.0,12.4133,12.4565,12.3971,12.4511,43200.0
2006-08-31 13:30:00,23.05,23.05,22.98,23.02,79000.0,12.4511,12.4511,12.4133,12.4349,79000.0
2006-08-31 14:00:00,23.01,23.09,23.0,23.09,33400.0,12.4295,12.4727,12.4241,12.4727,33400.0
2006-08-31 14:30:00,23.09,23.15,23.07,23.14,45200.0,12.4727,12.5051,12.4619,12.4997,45200.0
2006-08-31 15:00:00,23.13,23.22,23.06,23.21,72700.0,12.4943,12.5429,12.4565,12.5375,72700.0
2006-08-31 15:30:00,23.21,23.24,23.18,23.18,145600.0,12.5375,12.5537,12.5213,12.5213,145600.0
2006-09-01 09:30:00,23.23,23.35,23.23,23.33,16100.0,12.5483,12.6131,12.5483,12.6023,16100.0
2006-09-01 10:00:00,23.32,23.34,23.27,23.32,20800.0,12.5969,12.6077,12.5699,12.5969,20800.0
2006-09-01 10:30:00,23.33,23.33,23.25,23.25,66800.0,12.6023,12.6023,12.5591,12.5591,66800.0
2006-09-01 11:00:00,23.27,23.3,23.25,23.27,20800.0,12.5699,12.5861,12.5591,12.5699,20800.0
2006-09-01 11:30:00,23.28,23.31,23.27,23.31,6800.0,12.5753,12.5915,12.5699,12.5915,6800.0
2006-09-01 12:00:00,23.32,23.32,23.29,23.3,88300.0,12.5969,12.5969,12.5807,12.5861,88300.0
2006-09-01 12:30:00,23.29,23.34,23.29,23.34,22400.0,12.5807,12.6077,12.5807,12.6077,22400.0
2006-09-01 13:00:00,23.34,23.35,23.32,23.32,12500.0,12.6077,12.6131,12.5969,12.5969,12500.0
2006-09-01 13:30:00,23.32,23.32,23.28,23.28,37500.0,12.5969,12.5969,12.5753,12.5753,37500.0
2006-09-01 14:00:00,23.28,23.29,23.25,23.25,7000.0,12.5753,12.5807,12.5591,12.5591,7000.0
2006-09-01 14:30:00,23.26,23.28,23.25,23.27,30200.0,12.5645,12.5753,12.5591,12.5699,30200.0
2006-09-01 15:00:00,23.28,23.3,23.24,23.25,74100.0,12.5753,12.5861,12.5537,12.5591,74100.0
2006-09-01 15:30:00,23.26,23.29,23.25,23.27,26200.0,12.5645,12.5807,12.5591,12.5699,26200.0
2006-09-05 09:30:00,23.3,23.37,23.21,23.31,37100.0,12.5861,12.6239,12.5375,12.5915,37100.0
2006-09-05 10:00:00,23.3,23.39,23.3,23.36,9300.0,12.5861,12.6347,12.5861,12.6185,9300.0
2006-09-05 10:30:00,23.35,23.35,23.2,23.21,9500.0,12.6131,12.6131,12.5321,12.5375,9500.0
2006-09-05 11:00:00,23.21,23.3,23.21,23.29,14200.0,12.5375,12.5861,12.5375,12.5807,14200.0
2006-09-05 11:30:00,23.3,23.31,23.2,23.29,90500.0,12.5861,12.5915,12.5321,12.5807,90500.0
2006-09-05 12:00:00,23.29,23.35,23.22,23.29,68000.0,12.5807,12.6131,12.5429,12.5807,68000.0
2006-09-05 12:30:00,23.29,23.33,23.21,23.28,94200.0,12.5807,12.6023,12.5375,12.5753,94200.0
2006-09-05 13:00:00,23.3,23.34,23.26,23.34,26600.0,12.5861,12.6077,12.5645,12.6077,26600.0
2006-09-05 13:30:00,23.33,23.33,23.29,23.32,9400.0,12.6023,12.6023,12.5807,12.5969,9400.0
2006-09-05 14:00:00,23.32,23.43,23.32,23.41,36300.0,12.5969,12.6563,12.5969,12.6455,36300.0
2006-09-05 14:30:00,23.41,23.41,23.38,23.38,5300.0,12.6455,12.6455,12.6293,12.6293,5300.0
2006-09-05 15:00:00,23.37,23.37,23.3,23.34,27300.0,12.6239,12.6239,12.5861,12.6077,27300.0
2006-09-05 15:30:00,23.35,23.38,23.32,23.37,63500.0,12.6131,12.6293,12.5969,12.6239,63500.0
2006-09-06 09:30:00,23.31,23.32,23.17,23.18,12900.0,12.5915,12.5969,12.5159,12.5213,12900.0
2006-09-06 10:00:00,23.18,23.21,23.17,23.21,14100.0,12.5213,12.5375,12.5159,12.5375,14100.0
2006-09-06 10:30:00,23.18,23.19,23.06,23.1,21200.0,12.5213,12.5267,12.4565,12.4781,21200.0
2006-09-06 11:00:00,23.1,23.15,23.09,23.14,14400.0,12.4781,12.5051,12.4727,12.4997,14400.0
2006-09-06 11:30:00,23.13,23.14,23.04,23.05,15400.0,12.4943,12.4997,12.4457,12.4511,15400.0
2006-09-06 12:00:00,23.04,23.06,22.93,22.98,39200.0,12.4457,12.4565,12.3863,12.4133,39200.0
2006-09-06 12:30:00,22.98,22.99,22.89,22.9,69700.0,12.4133,12.4187,12.3646,12.37,69700.0
2006-09-06 13:00:00,22.9,22.91,22.8,22.9,61300.0,12.37,12.3754,12.316,12.37,61300.0
2006-09-06 13:30:00,22.91,22.99,22.91,22.98,18200.0,12.3754,12.4187,12.3754,12.4133,18200.0
2006-09-06 14:00:00,22.98,23.01,22.95,23.01,32500.0,12.4133,12.4295,12.3971,12.4295,32500.0
2006-09-06 14:30:00,23.01,23.03,22.93,22.97,45000.0,12.4295,12.4403,12.3863,12.4079,45000.0
2006-09-06 15:00:00,22.97,23.02,22.92,22.92,47500.0,12.4079,12.4349,12.3809,12.3809,47500.0
2006-09-06 15:30:00,22.92,23.05,22.88,23.0,116400.0,12.3809,12.4511,12.3592,12.4241,116400.0
2006-09-07 09:30:00,22.25,22.38,21.86,21.92,261200.0,12.0189,12.0892,11.8083,11.8407,261200.0
2006-09-07 10:00:00,21.93,22.02,21.93,21.98,426100.0,11.8461,11.8947,11.8461,11.8731,426100.0
2006-09-07 10:30:00,21.97,22.14,21.91,21.99,259800.0,11.8677,11.9595,11.8353,11.8785,259800.0
2006-09-07 11:00:00,21.99,22.08,21.98,22.0,182000.0,11.8785,11.9271,11.8731,11.8839,182000.0
2006-09-07 11:30:00,22.0,22.05,21.98,22.04,123400.0,11.8839,11.9109,11.8731,11.9055,123400.0
2006-09-07 12:00:00,22.04,22.1,22.04,22.08,58500.0,11.9055,11.9379,11.9055,11.9271,58500.0
2006-09-07 12:30:00,22.06,22.08,22.05,22.07,27000.0,11.9163,11.9271,11.9109,11.9217,27000.0
2006-09-07 13:00:00,22.07,22.1,22.04,22.07,63400.0,11.9217,11.9379,11.9055,11.9217,63400.0
2006-09-07 13:30:00,22.07,22.12,22.05,22.08,102900.0,11.9217,11.9487,11.9109,11.9271,102900.0
2006-09-07 14:00:00,22.07,22.1,22.03,22.03,56200.0,11.9217,11.9379,11.9001,11.9001,56200.0
2006-09-07 14:30:00,22.03,22.12,22.03,22.12,118700.0,11.9001,11.9487,11.9001,11.9487,118700.0
2006-09-07 15:00:00,22.12,22.13,22.05,22.1,98200.0,11.9487,11.9541,11.9109,11.9379,98200.0
2006-09-07 15:30:00,22.1,22.13,22.05,22.11,145200.0,11.9379,11.9541,11.9109,11.9433,145200.0
2006-09-08 09:30:00,22.0,22.16,22.0,22.09,41600.0,11.8839,11.9703,11.8839,11.9325,41600.0
2006-09-08 10:00:00,22.09,22.1,22.05,22.07,39300.0,11.9325,11.9379,11.9109,11.9217,39300.0
2006-09-08 10:30:00,22.09,22.16,22.09,22.16,63300.0,11.9325,11.9703,11.9325,11.9703,63300.0
2006-09-08 11:00:00,22.16,22.22,22.15,22.19,43400.0,11.9703,12.0027,11.9649,11.9865,43400.0
2006-09-08 11:30:00,22.19,22.3,22.15,22.3,90600.0,11.9865,12.0459,11.9649,12.0459,90600.0
2006-09-08 12:00:00,22.3,22.37,22.29,22.3,91000.0,12.0459,12.0838,12.0405,12.0459,91000.0
2006-09-08 12:30:00,22.31,22.35,22.3,22.33,88300.0,12.0513,12.0729,12.0459,12.0621,88300.0
2006-09-08 13:00:00,22.31,22.38,22.31,22.37,25300.0,12.0513,12.0892,12.0513,12.0838,25300.0
2006-09-08 13:30:00,22.39,22.4,22.37,22.39,25400.0,12.0946,12.1,12.0838,12.0946,25400.0
2006-09-08 14:00:00,22.4,22.41,22.34,22.34,86900.0,12.1,12.1054,12.0675,12.0675,86900.0
2006-09-08 14:30:00,22.35,22.35,22.3,22.3,28600.0,12.0729,12.0729,12.0459,12.0459,28600.0
2006-09-08 15:00:00,22.31,22.34,22.3,22.33,63200.0,12.0513,12.0675,12.0459,12.0621,63200.0
2006-09-08 15:30:00,22.32,22.34,22.22,22.26,70600.0,12.0567,12.0675,12.0027,12.0243,70600.0
2006-09-11 09:30:00,22.3,22.36,22.09,22.1,39100.0,12.0459,12.0784,11.9325,11.9379,39100.0
2006-09-11 10:00:00,22.11,22.23,22.1,22.15,69800.0,11.9433,12.0081,11.9379,11.9649,69800.0
2006-09-11 10:30:00,22.14,22.17,22.09,22.1,30700.0,11.9595,11.9757,11.9325,11.9379,30700.0
2006-09-11 11:00:00,22.11,22.24,22.09,22.22,43900.0,11.9433,12.0135,11.9325,12.0027,43900.0
2006-09-11 11:30:00,22.21,22.25,22.19,22.24,27900.0,11.9973,12.0189,11.9865,12.0135,27900.0
2006-09-11 12:00:00,22.24,22.26,22.21,22.24,40600.0,12.0135,12.0243,11.9973,12.0135,40600.0
2006-09-11 12:30:00,22.24,22.27,22.2,22.22,27200.0,12.0135,12.0297,11.9919,12.0027,27200.0
2006-09-11 13:00:00,22.24,22.3,22.22,22.3,39600.0,12.0135,12.0459,12.0027,12.0459,39600.0
2006-09-11 13:30:00,22.3,22.33,22.24,22.26,37600.0,12.0459,12.0621,12.0135,12.0243,37600.0
2006-09-11 14:00:00,22.26,22.32,22.25,22.27,45700.0,12.0243,12.0567,12.0189,12.0297,45700.0
2006-09-11 14:30:00,22.28,22.43,22.27,22.41,113000.0,12.0351,12.1162,12.0297,12.1054,113000.0
2006-09-11 15:00:00,22.41,22.41,22.29,22.31,90800.0,12.1054,12.1054,12.0405,12.0513,90800.0
2006-09-11 15:30:00,22.31,22.34,22.25,22.3,160500.0,12.0513,12.0675,12.0189,12.0459,160500.0
2006-09-12 09:30:00,22.32,22.45,22.29,22.33,18600.0,12.0567,12.127,12.0405,12.0621,18600.0
2006-09-12 10:00:00,22.34,22.4,22.34,22.4,29000.0,12.0675,12.1,12.0675,12.1,29000.0
2006-09-12 10:30:00,22.4,22.43,22.38,22.42,37800.0,12.1,12.1162,12.0892,12.1108,37800.0
2006-09-12 11:00:00,22.42,22.47,22.39,22.46,31000.0,12.1108,12.1378,12.0946,12.1324,31000.0
2006-09-12 11:30:00,22.47,22.53,22.47,22.51,47000.0,12.1378,12.1702,12.1378,12.1594,47000.0
2006-09-12 12:00:00,22.5,22.53,22.49,22.53,25600.0,12.154,12.1702,12.1486,12.1702,25600.0
2006-09-12 12:30:00,22.53,22.55,22.5,22.55,22500.0,12.1702,12.181,12.154,12.181,22500.0
2006-09-12 13:00:00,22.55,22.6,22.54,22.59,43400.0,12.181,12.208,12.1756,12.2026,43400.0
2006-09-12 13:30:00,22.59,22.84,22.59,22.8,96600.0,12.2026,12.3376,12.2026,12.316,96600.0
2006-09-12 14:00:00,22.81,22.81,22.71,22.77,37300.0,12.3214,12.3214,12.2674,12.2998,37300.0
2006-09-12 14:30:00,22.77,22.88,22.73,22.85,60800.0,12.2998,12.3592,12.2782,12.343,60800.0
2006-09-12 15:00:00,22.85,22.86,22.8,22.83,61000.0,12.343,12.3484,12.316,12.3322,61000.0
2006-09-12 15:30:00,22.84,22.88,22.83,22.83,87100.0,12.3376,12.3592,12.3322,12.3322,87100.0
2006-09-13 09:30:00,22.62,22.66,22.48,22.59,68000.0,12.3535,12.3753,12.277,12.3371,68000.0
2006-09-13 10:00:00,22.6,22.72,22.54,22.68,70900.0,12.3426,12.4081,12.3098,12.3863,70900.0
2006-09-13 10:30:00,22.68,22.71,22.64,22.7,78900.0,12.3863,12.4026,12.3644,12.3972,78900.0
2006-09-13 11:00:00,22.7,22.75,22.7,22.75,57600.0,12.3972,12.4245,12.3972,12.4245,57600.0
2006-09-13 11:30:00,22.75,22.76,22.7,22.75,114400.0,12.4245,12.4299,12.3972,12.4245,114400.0
2006-09-13 12:00:00,22.75,22.77,22.72,22.77,37600.0,12.4245,12.4354,12.4081,12.4354,37600.0
2006-09-13 12:30:00,22.77,22.77,22.74,22.76,19200.0,12.4354,12.4354,12.419,12.4299,19200.0
2006-09-13 13:00:00,22.76,22.77,22.75,22.77,36200.0,12.4299,12.4354,12.4245,12.4354,36200.0
2006-09-13 13:30:00,22.77,22.77,22.76,22.76,20700.0,12.4354,12.4354,12.4299,12.4299,20700.0
2006-09-13 14:00:00,22.75,22.77,22.75,22.75,53600.0,12.4245,12.4354,12.4245,12.4245,53600.0
2006-09-13 14:30:00,22.75,22.76,22.75,22.76,29700.0,12.4245,12.4299,12.4245,12.4299,29700.0
2006-09-13 15:00:00,22.76,22.76,22.69,22.71,48700.0,12.4299,12.4299,12.3917,12.4026,48700.0
2006-09-13 15:30:00,22.69,22.73,22.67,22.69,60600.0,12.3917,12.4136,12.3808,12.3917,60600.0
2006-09-14 09:30:00,22.68,22.68,22.53,22.55,13800.0,12.3863,12.3863,12.3043,12.3153,13800.0
2006-09-14 10:00:00,22.55,22.57,22.48,22.53,27800.0,12.3153,12.3262,12.277,12.3043,27800.0
2006-09-14 10:30:00,22.53,22.71,22.53,22.69,32300.0,12.3043,12.4026,12.3043,12.3917,32300.0
2006-09-14 11:00:00,22.7,22.71,22.65,22.67,23400.0,12.3972,12.4026,12.3699,12.3808,23400.0
2006-09-14 11:30:00,22.66,22.69,22.65,22.69,28500.0,12.3753,12.3917,12.3699,12.3917,28500.0
2006-09-14 12:00:00,22.69,22.69,22.65,22.67,24200.0,12.3917,12.3917,12.3699,12.3808,24200.0
2006-09-14 12:30:00,22.67,22.7,22.67,22.7,11100.0,12.3808,12.3972,12.3808,12.3972,11100.0
2006-09-14 13:00:00,22.69,22.69,22.66,22.66,10400.0,12.3917,12.3917,12.3753,12.3753,10400.0
2006-09-14 13:30:00,22.67,22.75,22.67,22.74,15200.0,12.3808,12.4245,12.3808,12.419,15200.0
2006-09-14 14:00:00,22.74,22.74,22.69,22.74,14900.0,12.419,12.419,12.3917,12.419,14900.0
2006-09-14 14:30:00,22.73,22.74,22.67,22.69,16800.0,12.4136,12.419,12.3808,12.3917,16800.0
2006-09-14 15:00:00,22.7,22.77,22.67,22.74,99300.0,12.3972,12.4354,12.3808,12.419,99300.0
2006-09-14 15:30:00,22.76,22.87,22.74,22.83,250700.0,12.4299,12.49,12.419,12.4682,250700.0
2006-09-15 09:30:00,23.0,23.0,22.8,22.82,68700.0,12.561,12.561,12.4518,12.4627,68700.0
2006-09-15 10:00:00,22.82,22.92,22.77,22.9,27000.0,12.4627,12.5173,12.4354,12.5064,27000.0
2006-09-15 10:30:00,22.91,22.91,22.86,22.87,14500.0,12.5119,12.5119,12.4846,12.49,14500.0
2006-09-15 11:00:00,22.86,22.91,22.79,22.81,33300.0,12.4846,12.5119,12.4463,12.4572,33300.0
2006-09-15 11:30:00,22.8,22.84,22.79,22.8,19800.0,12.4518,12.4736,12.4463,12.4518,19800.0
2006-09-15 12:00:00,22.79,22.91,22.77,22.89,43400.0,12.4463,12.5119,12.4354,12.5009,43400.0
2006-09-15 12:30:00,22.87,22.89,22.77,22.8,75500.0,12.49,12.5009,12.4354,12.4518,75500.0
2006-09-15 13:00:00,22.79,22.82,22.69,22.69,50600.0,12.4463,12.4627,12.3917,12.3917,50600.0
2006-09-15 13:30:00,22.69,22.71,22.63,22.69,54400.0,12.3917,12.4026,12.3589,12.3917,54400.0
2006-09-15 14:00:00,22.7,22.79,22.67,22.77,35900.0,12.3972,12.4463,12.3808,12.4354,35900.0
2006-09-15 14:30:00,22.78,22.88,22.75,22.86,63100.0,12.4409,12.4955,12.4245,12.4846,63100.0
2006-09-15 15:00:00,22.86,22.96,22.84,22.96,108300.0,12.4846,12.5392,12.4736,12.5392,108300.0
2006-09-15 15:30:00,22.96,23.15,22.95,23.08,502000.0,12.5392,12.6429,12.5337,12.6047,502000.0
2006-09-18 09:30:00,23.16,23.17,23.07,23.09,68000.0,12.6484,12.6539,12.5992,12.6102,68000.0
2006-09-18 10:00:00,23.09,23.17,23.08,23.14,139600.0,12.6102,12.6539,12.6047,12.6375,139600.0
2006-09-18 10:30:00,23.14,23.14,22.95,22.95,47100.0,12.6375,12.6375,12.5337,12.5337,47100.0
2006-09-18 11:00:00,22.95,23.01,22.94,23.01,42500.0,12.5337,12.5665,12.5282,12.5665,42500.0
2006-09-18 11:30:00,23.0,23.03,22.95,23.0,47800.0,12.561,12.5774,12.5337,12.561,47800.0
2006-09-18 12:00:00,23.0,23.03,22.95,23.01,42200.0,12.561,12.5774,12.5337,12.5665,42200.0
2006-09-18 12:30:00,23.01,23.08,23.01,23.06,25500.0,12.5665,12.6047,12.5665,12.5938,25500.0
2006-09-18 13:00:00,23.06,23.06,23.03,23.03,41100.0,12.5938,12.5938,12.5774,12.5774,41100.0
2006-09-18 13:30:00,23.03,23.04,22.94,22.94,41500.0,12.5774,12.5829,12.5282,12.5282,41500.0
2006-09-18 14:00:00,22.95,22.95,22.9,22.91,25900.0,12.5337,12.5337,12.5064,12.5119,25900.0
2006-09-18 14:30:00,22.91,22.91,22.85,22.88,27000.0,12.5119,12.5119,12.4791,12.4955,27000.0
2006-09-18 15:00:00,22.88,22.9,22.79,22.87,52000.0,12.4955,12.5064,12.4463,12.49,52000.0
2006-09-18 15:30:00,22.87,22.91,22.86,22.88,112100.0,12.49,12.5119,12.4846,12.4955,112100.0
2006-09-19 09:30:00,22.93,22.93,22.7,22.73,24100.0,12.5228,12.5228,12.3972,12.4136,24100.0
2006-09-19 10:00:00,22.71,22.74,22.67,22.68,26100.0,12.4026,12.419,12.3808,12.3863,26100.0
2006-09-19 10:30:00,22.66,22.67,22.59,22.6,17800.0,12.3753,12.3808,12.3371,12.3426,17800.0
2006-09-19 11:00:00,22.6,22.7,22.6,22.65,53300.0,12.3426,12.3972,12.3426,12.3699,53300.0
2006-09-19 11:30:00,22.65,22.66,22.52,22.52,46600.0,12.3699,12.3753,12.2989,12.2989,46600.0
2006-09-19 12:00:00,22.53,22.61,22.53,22.61,51500.0,12.3043,12.348,12.3043,12.348,51500.0
2006-09-19 12:30:00,22.6,22.71,22.59,22.69,26400.0,12.3426,12.4026,12.3371,12.3917,26400.0
2006-09-19 13:00:00,22.7,22.72,22.64,22.71,30300.0,12.3972,12.4081,12.3644,12.4026,30300.0
2006-09-19 13:30:00,22.71,22.74,22.66,22.72,31300.0,12.4026,12.419,12.3753,12.4081,31300.0
2006-09-19 14:00:00,22.73,22.89,22.73,22.89,134700.0,12.4136,12.5009,12.4136,12.5009,134700.0
2006-09-19 14:30:00,22.88,22.9,22.83,22.87,47700.0,12.4955,12.5064,12.4682,12.49,47700.0
2006-09-19 15:00:00,22.88,22.99,22.86,22.99,50900.0,12.4955,12.5556,12.4846,12.5556,50900.0
2006-09-19 15:30:00,22.99,23.01,22.97,22.99,150000.0,12.5556,12.5665,12.5446,12.5556,150000.0
2006-09-20 09:30:00,23.01,23.14,23.0,23.13,53900.0,12.5665,12.6375,12.561,12.632,53900.0
2006-09-20 10:00:00,23.14,23.17,23.09,23.17,54500.0,12.6375,12.6539,12.6102,12.6539,54500.0
2006-09-20 10:30:00,23.17,23.25,23.17,23.21,97200.0,12.6539,12.6975,12.6539,12.6757,97200.0
2006-09-20 11:00:00,23.2,23.24,23.14,23.14,25400.0,12.6702,12.6921,12.6375,12.6375,25400.0
2006-09-20 11:30:00,23.15,23.17,23.08,23.1,44100.0,12.6429,12.6539,12.6047,12.6156,44100.0
2006-09-20 12:00:00,23.1,23.11,23.05,23.06,21300.0,12.6156,12.6211,12.5883,12.5938,21300.0
2006-09-20 12:30:00,23.05,23.08,23.04,23.06,24800.0,12.5883,12.6047,12.5829,12.5938,24800.0
2006-09-20 13:00:00,23.05,23.05,22.99,22.99,32000.0,12.5883,12.5883,12.5556,12.5556,32000.0
2006-09-20 13:30:00,23.0,23.06,22.97,23.06,19500.0,12.561,12.5938,12.5446,12.5938,19500.0
2006-09-20 14:00:00,23.05,23.07,22.95,22.97,71500.0,12.5883,12.5992,12.5337,12.5446,71500.0
2006-09-20 14:30:00,22.96,23.0,22.93,23.0,46300.0,12.5392,12.561,12.5228,12.561,46300.0
2006-09-20 15:00:00,23.0,23.08,22.98,23.05,47900.0,12.561,12.6047,12.5501,12.5883,47900.0
2006-09-20 15:30:00,23.06,23.11,23.06,23.09,63100.0,12.5938,12.6211,12.5938,12.6102,63100.0
2006-09-21 09:30:00,23.07,23.16,22.96,23.0,34500.0,12.5992,12.6484,12.5392,12.561,34500.0
2006-09-21 10:00:00,23.01,23.04,22.94,22.96,82500.0,12.5665,12.5829,12.5282,12.5392,82500.0
2006-09-21 10:30:00,22.96,23.0,22.95,22.96,41800.0,12.5392,12.561,12.5337,12.5392,41800.0
2006-09-21 11:00:00,22.96,23.1,22.96,23.09,60800.0,12.5392,12.6156,12.5392,12.6102,60800.0
2006-09-21 11:30:00,23.1,23.1,22.99,23.0,11600.0,12.6156,12.6156,12.5556,12.561,11600.0
2006-09-21 12:00:00,23.0,23.03,22.94,22.95,54900.0,12.561,12.5774,12.5282,12.5337,54900.0
2006-09-21 12:30:00,22.95,22.97,22.88,22.9,22800.0,12.5337,12.5446,12.4955,12.5064,22800.0
2006-09-21 13:00:00,22.9,22.99,22.9,22.98,39800.0,12.5064,12.5556,12.5064,12.5501,39800.0
2006-09-21 13:30:00,22.98,23.0,22.95,22.99,21900.0,12.5501,12.561,12.5337,12.5556,21900.0
2006-09-21 14:00:00,22.99,23.02,22.97,22.97,32700.0,12.5556,12.5719,12.5446,12.5446,32700.0
2006-09-21 14:30:00,22.98,23.03,22.96,22.98,32200.0,12.5501,12.5774,12.5392,12.5501,32200.0
2006-09-21 15:00:00,22.97,22.98,22.9,22.91,24100.0,12.5446,12.5501,12.5064,12.5119,24100.0
2006-09-21 15:30:00,22.91,23.03,22.91,23.02,77700.0,12.5119,12.5774,12.5119,12.5719,77700.0
2006-09-22 09:30:00,23.01,23.01,22.8,22.81,15600.0,12.5665,12.5665,12.4518,12.4572,15600.0
2006-09-22 10:00:00,22.82,22.89,22.77,22.83,26600.0,12.4627,12.5009,12.4354,12.4682,26600.0
2006-09-22 10:30:00,22.83,22.83,22.7,22.76,29700.0,12.4682,12.4682,12.3972,12.4299,29700.0
2006-09-22 11:00:00,22.76,22.87,22.76,22.87,78500.0,12.4299,12.49,12.4299,12.49,78500.0
2006-09-22 11:30:00,22.87,22.91,22.86,22.91,26600.0,12.49,12.5119,12.4846,12.5119,26600.0
2006-09-22 12:00:00,22.91,22.93,22.88,22.9,39300.0,12.5119,12.5228,12.4955,12.5064,39300.0
2006-09-22 12:30:00,22.91,22.93,22.89,22.93,24100.0,12.5119,12.5228,12.5009,12.5228,24100.0
2006-09-22 13:00:00,22.93,22.94,22.9,22.91,24400.0,12.5228,12.5282,12.5064,12.5119,24400.0
2006-09-22 13:30:00,22.92,22.92,22.91,22.92,17000.0,12.5173,12.5173,12.5119,12.5173,17000.0
2006-09-22 14:00:00,22.92,22.92,22.91,22.92,38700.0,12.5173,12.5173,12.5119,12.5173,38700.0
2006-09-22 14:30:00,22.92,22.92,22.9,22.91,113600.0,12.5173,12.5173,12.5064,12.5119,113600.0
2006-09-22 15:00:00,22.9,22.96,22.89,22.94,45300.0,12.5064,12.5392,12.5009,12.5282,45300.0
2006-09-22 15:30:00,22.94,22.94,22.89,22.9,78100.0,12.5282,12.5282,12.5009,12.5064,78100.0
2006-09-25 09:30:00,22.98,23.03,22.7,22.81,42800.0,12.5501,12.5774,12.3972,12.4572,42800.0
2006-09-25 10:00:00,22.8,22.89,22.76,22.8,23400.0,12.4518,12.5009,12.4299,12.4518,23400.0
2006-09-25 10:30:00,22.8,22.8,22.64,22.68,101500.0,12.4518,12.4518,12.3644,12.3863,101500.0
2006-09-25 11:00:00,22.69,22.75,22.68,22.75,37500.0,12.3917,12.4245,12.3863,12.4245,37500.0
2006-09-25 11:30:00,22.75,22.75,22.68,22.7,77500.0,12.4245,12.4245,12.3863,12.3972,77500.0
2006-09-25 12:00:00,22.69,22.86,22.69,22.85,49400.0,12.3917,12.4846,12.3917,12.4791,49400.0
2006-09-25 12:30:00,22.85,22.9,22.85,22.88,47900.0,12.4791,12.5064,12.4791,12.4955,47900.0
2006-09-25 13:00:00,22.88,22.93,22.87,22.93,48300.0,12.4955,12.5228,12.49,12.5228,48300.0
2006-09-25 13:30:00,22.92,22.94,22.89,22.94,40600.0,12.5173,12.5282,12.5009,12.5282,40600.0
2006-09-25 14:00:00,22.92,23.0,22.89,22.97,60200.0,12.5173,12.561,12.5009,12.5446,60200.0
2006-09-25 14:30:00,22.96,23.02,22.96,23.01,123700.0,12.5392,12.5719,12.5392,12.5665,123700.0
2006-09-25 15:00:00,23.01,23.07,22.99,23.03,69300.0,12.5665,12.5992,12.5556,12.5774,69300.0
2006-09-25 15:30:00,23.04,23.05,22.97,22.97,109100.0,12.5829,12.5883,12.5446,12.5446,109100.0
2006-09-26 09:30:00,22.98,22.99,22.82,22.88,24900.0,12.5501,12.5556,12.4627,12.4955,24900.0
2006-09-26 10:00:00,22.88,22.98,22.87,22.97,33800.0,12.4955,12.5501,12.49,12.5446,33800.0
2006-09-26 10:30:00,22.95,23.0,22.9,22.93,37800.0,12.5337,12.561,12.5064,12.5228,37800.0
2006-09-26 11:00:00,22.94,23.04,22.94,22.99,81200.0,12.5282,12.5829,12.5282,12.5556,81200.0
2006-09-26 11:30:00,22.99,23.01,22.96,22.97,32500.0,12.5556,12.5665,12.5392,12.5446,32500.0
2006-09-26 12:00:00,22.96,23.09,22.96,23.07,101500.0,12.5392,12.6102,12.5392,12.5992,101500.0
2006-09-26 12:30:00,23.07,23.07,23.01,23.04,24000.0,12.5992,12.5992,12.5665,12.5829,24000.0
2006-09-26 13:00:00,23.05,23.06,23.03,23.04,35700.0,12.5883,12.5938,12.5774,12.5829,35700.0
2006-09-26 13:30:00,23.04,23.1,23.0,23.09,52400.0,12.5829,12.6156,12.561,12.6102,52400.0
2006-09-26 14:00:00,23.09,23.09,23.06,23.08,45300.0,12.6102,12.6102,12.5938,12.6047,45300.0
2006-09-26 14:30:00,23.08,23.1,23.07,23.1,69700.0,12.6047,12.6156,12.5992,12.6156,69700.0
2006-09-26 15:00:00,23.1,23.14,23.08,23.1,68500.0,12.6156,12.6375,12.6047,12.6156,68500.0
2006-09-26 15:30:00,23.1,23.17,23.08,23.15,71900.0,12.6156,12.6539,12.6047,12.6429,71900.0
2006-09-27 09:30:00,23.18,23.28,23.14,23.25,86300.0,12.6593,12.7139,12.6375,12.6975,86300.0
2006-09-27 10:00:00,23.25,23.35,23.23,23.29,74100.0,12.6975,12.7522,12.6866,12.7194,74100.0
2006-09-27 10:30:00,23.29,23.4,23.27,23.37,71000.0,12.7194,12.7795,12.7085,12.7631,71000.0
2006-09-27 11:00:00,23.37,23.62,23.34,23.61,137400.0,12.7631,12.8996,12.7467,12.8942,137400.0
2006-09-27 11:30:00,23.6,23.67,23.6,23.64,91800.0,12.8887,12.9269,12.8887,12.9105,91800.0
2006-09-27 12:00:00,23.63,23.63,23.49,23.49,54600.0,12.9051,12.9051,12.8286,12.8286,54600.0
2006-09-27 12:30:00,23.48,23.48,23.4,23.45,47000.0,12.8232,12.8232,12.7795,12.8068,47000.0
2006-09-27 13:00:00,23.46,23.55,23.46,23.55,84500.0,12.8122,12.8614,12.8122,12.8614,84500.0
2006-09-27 13:30:00,23.54,23.58,23.49,23.56,41900.0,12.8559,12.8778,12.8286,12.8668,41900.0
2006-09-27 14:00:00,23.56,23.63,23.55,23.56,53900.0,12.8668,12.9051,12.8614,12.8668,53900.0
2006-09-27 14:30:00,23.56,23.58,23.54,23.58,54000.0,12.8668,12.8778,12.8559,12.8778,54000.0
2006-09-27 15:00:00,23.58,23.59,23.55,23.55,90500.0,12.8778,12.8832,12.8614,12.8614,90500.0
2006-09-27 15:30:00,23.53,23.66,23.53,23.63,181700.0,12.8505,12.9215,12.8505,12.9051,181700.0
2006-09-28 09:30:00,23.59,23.6,23.4,23.54,87700.0,12.8832,12.8887,12.7795,12.8559,87700.0
2006-09-28 10:00:00,23.53,23.57,23.4,23.4,149400.0,12.8505,12.8723,12.7795,12.7795,149400.0
2006-09-28 10:30:00,23.4,23.4,23.3,23.33,36200.0,12.7795,12.7795,12.7249,12.7412,36200.0
2006-09-28 11:00:00,23.32,23.49,23.32,23.46,32400.0,12.7358,12.8286,12.7358,12.8122,32400.0
2006-09-28 11:30:00,23.47,23.47,23.42,23.45,19600.0,12.8177,12.8177,12.7904,12.8068,19600.0
2006-09-28 12:00:00,23.44,23.44,23.37,23.37,12600.0,12.8013,12.8013,12.7631,12.7631,12600.0
2006-09-28 12:30:00,23.37,23.4,23.37,23.39,8700.0,12.7631,12.7795,12.7631,12.774,8700.0
2006-09-28 13:00:00,23.38,23.43,23.37,23.43,21700.0,12.7685,12.7959,12.7631,12.7959,21700.0
2006-09-28 13:30:00,23.41,23.45,23.41,23.44,15100.0,12.7849,12.8068,12.7849,12.8013,15100.0
2006-09-28 14:00:00,23.44,23.54,23.44,23.52,50300.0,12.8013,12.8559,12.8013,12.845,50300.0
2006-09-28 14:30:00,23.51,23.51,23.49,23.5,28600.0,12.8395,12.8395,12.8286,12.8341,28600.0
2006-09-28 15:00:00,23.49,23.5,23.49,23.49,19500.0,12.8286,12.8341,12.8286,12.8286,19500.0
2006-09-28 15:30:00,23.49,23.54,23.49,23.52,75100.0,12.8286,12.8559,12.8286,12.845,75100.0
2006-09-29 09:30:00,23.55,23.56,23.27,23.35,11700.0,12.8614,12.8668,12.7085,12.7522,11700.0
2006-09-29 10:00:00,23.35,23.47,23.34,23.42,10700.0,12.7522,12.8177,12.7467,12.7904,10700.0
2006-09-29 10:30:00,23.42,23.44,23.32,23.36,52700.0,12.7904,12.8013,12.7358,12.7576,52700.0
2006-09-29 11:00:00,23.36,23.36,23.27,23.27,24000.0,12.7576,12.7576,12.7085,12.7085,24000.0
2006-09-29 11:30:00,23.28,23.36,23.28,23.32,59900.0,12.7139,12.7576,12.7139,12.7358,59900.0
2006-09-29 12:00:00,23.32,23.36,23.29,23.3,119500.0,12.7358,12.7576,12.7194,12.7249,119500.0
2006-09-29 12:30:00,23.3,23.34,23.28,23.28,33800.0,12.7249,12.7467,12.7139,12.7139,33800.0
2006-09-29 13:00:00,23.29,23.31,23.24,23.25,18300.0,12.7194,12.7303,12.6921,12.6975,18300.0
2006-09-29 13:30:00,23.26,23.28,23.25,23.27,7800.0,12.703,12.7139,12.6975,12.7085,7800.0
2006-09-29 14:00:00,23.28,23.33,23.25,23.31,33600.0,12.7139,12.7412,12.6975,12.7303,33600.0
2006-09-29 14:30:00,23.31,23.31,23.26,23.3,35300.0,12.7303,12.7303,12.703,12.7249,35300.0
2006-09-29 15:00:00,23.29,23.32,23.25,23.32,48300.0,12.7194,12.7358,12.6975,12.7358,48300.0
2006-09-29 15:30:00,23.31,23.31,23.19,23.2,71800.0,12.7303,12.7303,12.6648,12.6702,71800.0
2006-10-02 09:30:00,23.15,23.2,23.08,23.08,39500.0,12.6429,12.6702,12.6047,12.6047,39500.0
2006-10-02 10:00:00,23.09,23.24,23.09,23.19,23800.0,12.6102,12.6921,12.6102,12.6648,23800.0
2006-10-02 10:30:00,23.18,23.33,23.18,23.32,16900.0,12.6593,12.7412,12.6593,12.7358,16900.0
2006-10-02 11:00:00,23.32,23.36,23.3,23.34,9900.0,12.7358,12.7576,12.7249,12.7467,9900.0
2006-10-02 11:30:00,23.35,23.5,23.35,23.48,26700.0,12.7522,12.8341,12.7522,12.8232,26700.0
2006-10-02 12:00:00,23.45,23.47,23.38,23.39,9800.0,12.8068,12.8177,12.7685,12.774,9800.0
2006-10-02 12:30:00,23.39,23.4,23.38,23.38,6700.0,12.774,12.7795,12.7685,12.7685,6700.0
2006-10-02 13:00:00,23.38,23.4,23.37,23.38,5000.0,12.7685,12.7795,12.7631,12.7685,5000.0
2006-10-02 13:30:00,23.38,23.38,23.2,23.24,14800.0,12.7685,12.7685,12.6702,12.6921,14800.0
2006-10-02 14:00:00,23.23,23.28,23.21,23.27,10500.0,12.6866,12.7139,12.6757,12.7085,10500.0
2006-10-02 14:30:00,23.27,23.29,23.2,23.21,12400.0,12.7085,12.7194,12.6702,12.6757,12400.0
2006-10-02 15:00:00,23.22,23.25,23.19,23.25,24300.0,12.6812,12.6975,12.6648,12.6975,24300.0
2006-10-02 15:30:00,23.27,23.35,23.27,23.3,37800.0,12.7085,12.7522,12.7085,12.7249,37800.0
2006-10-03 09:30:00,23.15,23.21,23.0,23.01,30300.0,12.6429,12.6757,12.561,12.5665,30300.0
2006-10-03 10:00:00,23.04,23.19,23.02,23.17,24500.0,12.5829,12.6648,12.5719,12.6539,24500.0
2006-10-03 10:30:00,23.17,23.19,23.08,23.09,24200.0,12.6539,12.6648,12.6047,12.6102,24200.0
2006-10-03 11:00:00,23.09,23.14,23.09,23.12,19200.0,12.6102,12.6375,12.6102,12.6266,19200.0
2006-10-03 11:30:00,23.12,23.14,23.01,23.01,20700.0,12.6266,12.6375,12.5665,12.5665,20700.0
2006-10-03 12:00:00,23.01,23.16,23.0,23.13,35600.0,12.5665,12.6484,12.561,12.632,35600.0
2006-10-03 12:30:00,23.12,23.18,23.12,23.18,21100.0,12.6266,12.6593,12.6266,12.6593,21100.0
2006-10-03 13:00:00,23.18,23.21,23.11,23.12,12600.0,12.6593,12.6757,12.6211,12.6266,12600.0
2006-10-03 13:30:00,23.12,23.12,23.08,23.11,11400.0,12.6266,12.6266,12.6047,12.6211,11400.0
2006-10-03 14:00:00,23.11,23.21,23.09,23.09,25900.0,12.6211,12.6757,12.6102,12.6102,25900.0
2006-10-03 14:30:00,23.09,23.14,23.07,23.12,26000.0,12.6102,12.6375,12.5992,12.6266,26000.0
2006-10-03 15:00:00,23.11,23.12,23.1,23.11,28300.0,12.6211,12.6266,12.6156,12.6211,28300.0
2006-10-03 15:30:00,23.11,23.11,23.01,23.02,63000.0,12.6211,12.6211,12.5665,12.5719,63000.0
2006-10-04 09:30:00,23.03,23.13,23.0,23.1,23300.0,12.5774,12.632,12.561,12.6156,23300.0
2006-10-04 10:00:00,23.08,23.23,22.98,23.15,20500.0,12.6047,12.6866,12.5501,12.6429,20500.0
2006-10-04 10:30:00,23.15,23.15,23.08,23.11,11800.0,12.6429,12.6429,12.6047,12.6211,11800.0
2006-10-04 11:00:00,23.12,23.18,23.02,23.18,15700.0,12.6266,12.6593,12.5719,12.6593,15700.0
2006-10-04 11:30:00,23.17,23.17,23.12,23.15,14400.0,12.6539,12.6539,12.6266,12.6429,14400.0
2006-10-04 12:00:00,23.15,23.25,23.1,23.24,26700.0,12.6429,12.6975,12.6156,12.6921,26700.0
2006-10-04 12:30:00,23.23,23.25,23.19,23.21,10500.0,12.6866,12.6975,12.6648,12.6757,10500.0
2006-10-04 13:00:00,23.2,23.22,23.19,23.22,8800.0,12.6702,12.6812,12.6648,12.6812,8800.0
2006-10-04 13:30:00,23.22,23.27,23.21,23.25,27800.0,12.6812,12.7085,12.6757,12.6975,27800.0
2006-10-04 14:00:00,23.25,23.31,23.24,23.31,23000.0,12.6975,12.7303,12.6921,12.7303,23000.0
2006-10-04 14:30:00,23.31,23.38,23.31,23.38,21200.0,12.7303,12.7685,12.7303,12.7685,21200.0
2006-10-04 15:00:00,23.37,23.39,23.26,23.29,31800.0,12.7631,12.774,12.703,12.7194,31800.0
2006-10-04 15:30:00,23.29,23.35,23.28,23.34,32700.0,12.7194,12.7522,12.7139,12.7467,32700.0
2006-10-05 09:30:00,23.31,23.56,23.31,23.45,22600.0,12.7303,12.8668,12.7303,12.8068,22600.0
2006-10-05 10:00:00,23.45,23.48,23.36,23.42,96700.0,12.8068,12.8232,12.7576,12.7904,96700.0
2006-10-05 10:30:00,23.42,23.51,23.39,23.5,17700.0,12.7904,12.8395,12.774,12.8341,17700.0
2006-10-05 11:00:00,23.51,23.52,23.44,23.44,14700.0,12.8395,12.845,12.8013,12.8013,14700.0
2006-10-05 11:30:00,23.45,23.47,23.44,23.45,24200.0,12.8068,12.8177,12.8013,12.8068,24200.0
2006-10-05 12:00:00,23.44,23.47,23.43,23.44,13300.0,12.8013,12.8177,12.7959,12.8013,13300.0
2006-10-05 12:30:00,23.44,23.44,23.33,23.33,72800.0,12.8013,12.8013,12.7412,12.7412,72800.0
2006-10-05 13:00:00,23.33,23.54,23.33,23.53,22700.0,12.7412,12.8559,12.7412,12.8505,22700.0
2006-10-05 13:30:00,23.51,23.54,23.45,23.5,30300.0,12.8395,12.8559,12.8068,12.8341,30300.0
2006-10-05 14:00:00,23.5,23.5,23.43,23.44,24400.0,12.8341,12.8341,12.7959,12.8013,24400.0
2006-10-05 14:30:00,23.45,23.55,23.45,23.54,73500.0,12.8068,12.8614,12.8068,12.8559,73500.0
2006-10-05 15:00:00,23.54,23.56,23.5,23.55,23800.0,12.8559,12.8668,12.8341,12.8614,23800.0
2006-10-05 15:30:00,23.55,23.56,23.52,23.52,52300.0,12.8614,12.8668,12.845,12.845,52300.0
2006-10-06 09:30:00,23.45,23.57,23.36,23.36,40900.0,12.8068,12.8723,12.7576,12.7576,40900.0
2006-10-06 10:00:00,23.36,23.38,23.3,23.32,12200.0,12.7576,12.7685,12.7249,12.7358,12200.0
2006-10-06 10:30:00,23.33,23.54,23.31,23.52,16200.0,12.7412,12.8559,12.7303,12.845,16200.0
2006-10-06 11:00:00,23.5,23.51,23.47,23.51,17800.0,12.8341,12.8395,12.8177,12.8395,17800.0
2006-10-06 11:30:00,23.51,23.53,23.41,23.42,14600.0,12.8395,12.8505,12.7849,12.7904,14600.0
2006-10-06 12:00:00,23.42,23.46,23.4,23.44,14200.0,12.7904,12.8122,12.7795,12.8013,14200.0
2006-10-06 12:30:00,23.44,23.5,23.4,23.5,32200.0,12.8013,12.8341,12.7795,12.8341,32200.0
2006-10-06 13:00:00,23.48,23.54,23.48,23.51,30600.0,12.8232,12.8559,12.8232,12.8395,30600.0
2006-10-06 13:30:00,23.52,23.55,23.5,23.55,9500.0,12.845,12.8614,12.8341,12.8614,9500.0
2006-10-06 14:00:00,23.55,23.57,23.5,23.57,18000.0,12.8614,12.8723,12.8341,12.8723,18000.0
2006-10-06 14:30:00,23.55,23.64,23.54,23.63,13600.0,12.8614,12.9105,12.8559,12.9051,13600.0
2006-10-06 15:00:00,23.63,23.64,23.6,23.62,47000.0,12.9051,12.9105,12.8887,12.8996,47000.0
2006-10-06 15:30:00,23.62,23.71,23.62,23.71,95500.0,12.8996,12.9488,12.8996,12.9488,95500.0
2006-10-09 09:30:00,23.6,23.7,23.54,23.7,15800.0,12.8887,12.9433,12.8559,12.9433,15800.0
2006-10-09 10:00:00,23.67,23.72,23.66,23.69,18800.0,12.9269,12.9542,12.9215,12.9378,18800.0
2006-10-09 10:30:00,23.68,23.71,23.62,23.69,15500.0,12.9324,12.9488,12.8996,12.9378,15500.0
2006-10-09 11:00:00,23.7,23.92,23.7,23.87,54400.0,12.9433,13.0635,12.9433,13.0361,54400.0
2006-10-09 11:30:00,23.86,23.91,23.85,23.89,18700.0,13.0307,13.058,13.0252,13.0471,18700.0
2006-10-09 12:00:00,23.89,23.93,23.89,23.91,24600.0,13.0471,13.0689,13.0471,13.058,24600.0
2006-10-09 12:30:00,23.92,24.0,23.91,23.98,60700.0,13.0635,13.1071,13.058,13.0962,60700.0
2006-10-09 13:00:00,23.99,24.12,23.97,24.12,43300.0,13.1017,13.1727,13.0908,13.1727,43300.0
2006-10-09 13:30:00,24.12,24.12,24.03,24.03,31000.0,13.1727,13.1727,13.1235,13.1235,31000.0
2006-10-09 14:00:00,24.03,24.1,23.98,24.1,64300.0,13.1235,13.1618,13.0962,13.1618,64300.0
2006-10-09 14:30:00,24.1,24.16,24.08,24.13,68400.0,13.1618,13.1945,13.1508,13.1781,68400.0
2006-10-09 15:00:00,24.12,24.12,23.91,23.91,43100.0,13.1727,13.1727,13.058,13.058,43100.0
2006-10-09 15:30:00,23.91,23.96,23.9,23.94,79800.0,13.058,13.0853,13.0525,13.0744,79800.0
2006-10-10 09:30:00,23.96,24.23,23.82,23.86,45900.0,13.0853,13.2328,13.0088,13.0307,45900.0
2006-10-10 10:00:00,23.82,23.88,23.81,23.81,23400.0,13.0088,13.0416,13.0034,13.0034,23400.0
2006-10-10 10:30:00,23.82,23.89,23.81,23.84,19900.0,13.0088,13.0471,13.0034,13.0198,19900.0
2006-10-10 11:00:00,23.84,23.86,23.78,23.84,88000.0,13.0198,13.0307,12.987,13.0198,88000.0
2006-10-10 11:30:00,23.85,23.86,23.75,23.79,26400.0,13.0252,13.0307,12.9706,12.9925,26400.0
2006-10-10 12:00:00,23.79,23.8,23.71,23.72,19100.0,12.9925,12.9979,12.9488,12.9542,19100.0
2006-10-10 12:30:00,23.71,23.75,23.68,23.68,7700.0,12.9488,12.9706,12.9324,12.9324,7700.0
2006-10-10 13:00:00,23.68,23.77,23.68,23.75,26100.0,12.9324,12.9815,12.9324,12.9706,26100.0
2006-10-10 13:30:00,23.75,23.76,23.71,23.73,19000.0,12.9706,12.9761,12.9488,12.9597,19000.0
2006-10-10 14:00:00,23.72,23.74,23.67,23.67,23500.0,12.9542,12.9652,12.9269,12.9269,23500.0
2006-10-10 14:30:00,23.67,23.68,23.63,23.65,24800.0,12.9269,12.9324,12.9051,12.916,24800.0
2006-10-10 15:00:00,23.65,23.73,23.65,23.7,40500.0,12.916,12.9597,12.916,12.9433,40500.0
2006-10-10 15:30:00,23.7,23.73,23.67,23.7,61500.0,12.9433,12.9597,12.9269,12.9433,61500.0
2006-10-11 09:30:00,23.39,23.7,22.8,23.29,106000.0,12.774,12.9433,12.4518,12.7194,106000.0
2006-10-11 10:00:00,23.29,23.45,23.27,23.41,27600.0,12.7194,12.8068,12.7085,12.7849,27600.0
2006-10-11 10:30:00,23.39,23.47,23.37,23.47,19600.0,12.774,12.8177,12.7631,12.8177,19600.0
2006-10-11 11:00:00,23.47,23.53,23.45,23.45,31400.0,12.8177,12.8505,12.8068,12.8068,31400.0
2006-10-11 11:30:00,23.45,23.48,23.44,23.45,64100.0,12.8068,12.8232,12.8013,12.8068,64100.0
2006-10-11 12:00:00,23.45,23.5,23.45,23.5,29200.0,12.8068,12.8341,12.8068,12.8341,29200.0
2006-10-11 12:30:00,23.5,23.52,23.48,23.52,19000.0,12.8341,12.845,12.8232,12.845,19000.0
2006-10-11 13:00:00,23.52,23.56,23.52,23.53,39400.0,12.845,12.8668,12.845,12.8505,39400.0
2006-10-11 13:30:00,23.53,23.53,23.49,23.49,12500.0,12.8505,12.8505,12.8286,12.8286,12500.0
2006-10-11 14:00:00,23.49,23.49,23.29,23.3,52300.0,12.8286,12.8286,12.7194,12.7249,52300.0
2006-10-11 14:30:00,23.29,23.31,23.18,23.29,100400.0,12.7194,12.7303,12.6593,12.7194,100400.0
2006-10-11 15:00:00,23.3,23.34,23.24,23.26,83900.0,12.7249,12.7467,12.6921,12.703,83900.0
2006-10-11 15:30:00,23.26,23.27,23.18,23.2,115600.0,12.703,12.7085,12.6593,12.6702,115600.0
2006-10-12 09:30:00,23.25,23.42,23.23,23.35,109700.0,12.6975,12.7904,12.6866,12.7522,109700.0
2006-10-12 10:00:00,23.32,23.33,23.15,23.19,40800.0,12.7358,12.7412,12.6429,12.6648,40800.0
2006-10-12 10:30:00,23.2,23.22,23.1,23.15,49600.0,12.6702,12.6812,12.6156,12.6429,49600.0
2006-10-12 11:00:00,23.16,23.18,23.11,23.16,46300.0,12.6484,12.6593,12.6211,12.6484,46300.0
2006-10-12 11:30:00,23.18,23.21,23.13,23.13,47600.0,12.6593,12.6757,12.632,12.632,47600.0
2006-10-12 12:00:00,23.14,23.14,23.09,23.13,63200.0,12.6375,12.6375,12.6102,12.632,63200.0
2006-10-12 12:30:00,23.14,23.21,23.12,23.18,118900.0,12.6375,12.6757,12.6266,12.6593,118900.0
2006-10-12 13:00:00,23.19,23.23,23.17,23.2,70700.0,12.6648,12.6866,12.6539,12.6702,70700.0
2006-10-12 13:30:00,23.2,23.21,23.17,23.18,55500.0,12.6702,12.6757,12.6539,12.6593,55500.0
2006-10-12 14:00:00,23.19,23.25,23.18,23.21,53600.0,12.6648,12.6975,12.6593,12.6757,53600.0
2006-10-12 14:30:00,23.22,23.23,23.19,23.21,62700.0,12.6812,12.6866,12.6648,12.6757,62700.0
2006-10-12 15:00:00,23.21,23.28,23.2,23.26,63500.0,12.6757,12.7139,12.6702,12.703,63500.0
2006-10-12 15:30:00,23.25,23.26,23.2,23.21,112700.0,12.6975,12.703,12.6702,12.6757,112700.0
2006-10-13 09:30:00,23.24,23.24,23.11,23.15,39200.0,12.6921,12.6921,12.6211,12.6429,39200.0
2006-10-13 10:00:00,23.15,23.17,23.13,23.15,96900.0,12.6429,12.6539,12.632,12.6429,96900.0
2006-10-13 10:30:00,23.15,23.26,23.14,23.22,39800.0,12.6429,12.703,12.6375,12.6812,39800.0
2006-10-13 11:00:00,23.23,23.3,23.2,23.27,56800.0,12.6866,12.7249,12.6702,12.7085,56800.0
2006-10-13 11:30:00,23.26,23.27,23.21,23.22,30600.0,12.703,12.7085,12.6757,12.6812,30600.0
2006-10-13 12:00:00,23.22,23.3,23.21,23.29,40400.0,12.6812,12.7249,12.6757,12.7194,40400.0
2006-10-13 12:30:00,23.29,23.45,23.28,23.34,56900.0,12.7194,12.8068,12.7139,12.7467,56900.0
2006-10-13 13:00:00,23.32,23.37,23.25,23.27,73900.0,12.7358,12.7631,12.6975,12.7085,73900.0
2006-10-13 13:30:00,23.26,23.3,23.19,23.2,89600.0,12.703,12.7249,12.6648,12.6702,89600.0
2006-10-13 14:00:00,23.2,23.22,23.15,23.2,62100.0,12.6702,12.6812,12.6429,12.6702,62100.0
2006-10-13 14:30:00,23.2,23.22,23.17,23.17,88500.0,12.6702,12.6812,12.6539,12.6539,88500.0
2006-10-13 15:00:00,23.17,23.29,23.16,23.28,85900.0,12.6539,12.7194,12.6484,12.7139,85900.0
2006-10-13 15:30:00,23.28,23.28,23.18,23.19,79800.0,12.7139,12.7139,12.6593,12.6648,79800.0
2006-10-16 09:30:00,23.1,23.11,22.63,22.73,134300.0,12.6156,12.6211,12.3589,12.4136,134300.0
2006-10-16 10:00:00,22.75,22.82,22.7,22.7,48900.0,12.4245,12.4627,12.3972,12.3972,48900.0
2006-10-16 10:30:00,22.7,22.77,22.63,22.77,67700.0,12.3972,12.4354,12.3589,12.4354,67700.0
2006-10-16 11:00:00,22.77,22.9,22.76,22.8,81000.0,12.4354,12.5064,12.4299,12.4518,81000.0
2006-10-16 11:30:00,22.81,22.81,22.79,22.8,26700.0,12.4572,12.4572,12.4463,12.4518,26700.0
2006-10-16 12:00:00,22.8,22.84,22.79,22.84,36900.0,12.4518,12.4736,12.4463,12.4736,36900.0
2006-10-16 12:30:00,22.84,22.85,22.82,22.85,43800.0,12.4736,12.4791,12.4627,12.4791,43800.0
2006-10-16 13:00:00,22.85,22.86,22.83,22.84,56000.0,12.4791,12.4846,12.4682,12.4736,56000.0
2006-10-16 13:30:00,22.84,22.85,22.79,22.82,35100.0,12.4736,12.4791,12.4463,12.4627,35100.0
2006-10-16 14:00:00,22.82,22.89,22.8,22.88,47000.0,12.4627,12.5009,12.4518,12.4955,47000.0
2006-10-16 14:30:00,22.88,22.88,22.8,22.81,40400.0,12.4955,12.4955,12.4518,12.4572,40400.0
2006-10-16 15:00:00,22.81,22.81,22.78,22.78,67300.0,12.4572,12.4572,12.4409,12.4409,67300.0
2006-10-16 15:30:00,22.77,22.79,22.67,22.79,235800.0,12.4354,12.4463,12.3808,12.4463,235800.0
2006-10-17 09:30:00,22.79,22.79,22.35,22.43,158000.0,12.4463,12.4463,12.206,12.2497,158000.0
2006-10-17 10:00:00,22.43,22.58,22.43,22.48,55600.0,12.2497,12.3316,12.2497,12.277,55600.0
2006-10-17 10:30:00,22.48,22.49,22.38,22.44,111700.0,12.277,12.2825,12.2224,12.2552,111700.0
2006-10-17 11:00:00,22.44,22.47,22.35,22.36,72100.0,12.2552,12.2716,12.206,12.2115,72100.0
2006-10-17 11:30:00,22.35,22.39,22.31,22.33,46400.0,12.206,12.2279,12.1842,12.1951,46400.0
2006-10-17 12:00:00,22.31,22.51,22.31,22.48,44800.0,12.1842,12.2934,12.1842,12.277,44800.0
2006-10-17 12:30:00,22.49,22.53,22.43,22.49,36600.0,12.2825,12.3043,12.2497,12.2825,36600.0
2006-10-17 13:00:00,22.49,22.56,22.49,22.52,41100.0,12.2825,12.3207,12.2825,12.2989,41100.0
2006-10-17 13:30:00,22.51,22.62,22.5,22.56,44900.0,12.2934,12.3535,12.2879,12.3207,44900.0
2006-10-17 14:00:00,22.56,22.58,22.46,22.52,27900.0,12.3207,12.3316,12.2661,12.2989,27900.0
2006-10-17 14:30:00,22.51,22.62,22.51,22.6,83400.0,12.2934,12.3535,12.2934,12.3426,83400.0
2006-10-17 15:00:00,22.59,22.59,22.5,22.52,75600.0,12.3371,12.3371,12.2879,12.2989,75600.0
2006-10-17 15:30:00,22.52,22.54,22.44,22.54,105100.0,12.2989,12.3098,12.2552,12.3098,105100.0
2006-10-18 09:30:00,22.63,22.66,22.4,22.47,146900.0,12.3589,12.3753,12.2333,12.2716,146900.0
2006-10-18 10:00:00,22.46,22.48,22.3,22.39,117100.0,12.2661,12.277,12.1787,12.2279,117100.0
2006-10-18 10:30:00,22.39,22.4,22.05,22.09,104900.0,12.2279,12.2333,12.0422,12.064,104900.0
2006-10-18 11:00:00,22.09,22.15,21.77,22.11,187100.0,12.064,12.0968,11.8893,12.075,187100.0
2006-10-18 11:30:00,22.1,22.42,22.1,22.14,117600.0,12.0695,12.2443,12.0695,12.0913,117600.0
2006-10-18 12:00:00,22.12,22.22,22.08,22.19,126900.0,12.0804,12.135,12.0586,12.1186,126900.0
2006-10-18 12:30:00,22.18,22.2,22.12,22.18,46100.0,12.1132,12.1241,12.0804,12.1132,46100.0
2006-10-18 13:00:00,22.19,22.19,22.11,22.14,49600.0,12.1186,12.1186,12.075,12.0913,49600.0
2006-10-18 13:30:00,22.14,22.22,22.13,22.22,48700.0,12.0913,12.135,12.0859,12.135,48700.0
2006-10-18 14:00:00,22.22,22.33,22.21,22.3,50300.0,12.135,12.1951,12.1296,12.1787,50300.0
2006-10-18 14:30:00,22.3,22.37,22.23,22.37,61200.0,12.1787,12.217,12.1405,12.217,61200.0
2006-10-18 15:00:00,22.37,22.4,22.32,22.33,74500.0,12.217,12.2333,12.1896,12.1951,74500.0
2006-10-18 15:30:00,22.33,22.46,22.31,22.36,148900.0,12.1951,12.2661,12.1842,12.2115,148900.0
2006-10-19 09:30:00,22.4,22.52,22.3,22.46,81100.0,12.2333,12.2989,12.1787,12.2661,81100.0
2006-10-19 10:00:00,22.45,22.52,22.39,22.4,88200.0,12.2606,12.2989,12.2279,12.2333,88200.0
2006-10-19 10:30:00,22.39,22.39,22.32,22.33,49600.0,12.2279,12.2279,12.1896,12.1951,49600.0
2006-10-19 11:00:00,22.32,22.33,22.26,22.32,36600.0,12.1896,12.1951,12.1569,12.1896,36600.0
2006-10-19 11:30:00,22.31,22.35,22.3,22.33,44800.0,12.1842,12.206,12.1787,12.1951,44800.0
2006-10-19 12:00:00,22.33,22.4,22.3,22.35,40100.0,12.1951,12.2333,12.1787,12.206,40100.0
2006-10-19 12:30:00,22.36,22.39,22.3,22.35,45400.0,12.2115,12.2279,12.1787,12.206,45400.0
2006-10-19 13:00:00,22.34,22.39,22.31,22.34,37300.0,12.2006,12.2279,12.1842,12.2006,37300.0
2006-10-19 13:30:00,22.36,22.37,22.29,22.29,28400.0,12.2115,12.217,12.1733,12.1733,28400.0
2006-10-19 14:00:00,22.29,22.37,22.28,22.36,49700.0,12.1733,12.217,12.1678,12.2115,49700.0
2006-10-19 14:30:00,22.36,22.39,22.35,22.36,31100.0,12.2115,12.2279,12.206,12.2115,31100.0
2006-10-19 15:00:00,22.36,22.45,22.36,22.44,88500.0,12.2115,12.2606,12.2115,12.2552,88500.0
2006-10-19 15:30:00,22.45,22.47,22.4,22.42,136600.0,12.2606,12.2716,12.2333,12.2443,136600.0
2006-10-20 09:30:00,22.4,22.46,22.21,22.22,65200.0,12.2333,12.2661,12.1296,12.135,65200.0
2006-10-20 10:00:00,22.21,22.29,22.18,22.26,62700.0,12.1296,12.1733,12.1132,12.1569,62700.0
2006-10-20 10:30:00,22.25,22.31,22.19,22.3,16400.0,12.1514,12.1842,12.1186,12.1787,16400.0
2006-10-20 11:00:00,22.3,22.33,22.27,22.31,21000.0,12.1787,12.1951,12.1623,12.1842,21000.0
2006-10-20 11:30:00,22.33,22.33,22.28,22.3,26800.0,12.1951,12.1951,12.1678,12.1787,26800.0
2006-10-20 12:00:00,22.31,22.32,22.26,22.27,24000.0,12.1842,12.1896,12.1569,12.1623,24000.0
2006-10-20 12:30:00,22.29,22.39,22.27,22.37,46000.0,12.1733,12.2279,12.1623,12.217,46000.0
2006-10-20 13:00:00,22.37,22.37,22.34,22.35,19800.0,12.217,12.217,12.2006,12.206,19800.0
2006-10-20 13:30:00,22.35,22.35,22.3,22.3,17000.0,12.206,12.206,12.1787,12.1787,17000.0
2006-10-20 14:00:00,22.3,22.32,22.3,22.31,44200.0,12.1787,12.1896,12.1787,12.1842,44200.0
2006-10-20 14:30:00,22.31,22.32,22.29,22.31,69600.0,12.1842,12.1896,12.1733,12.1842,69600.0
2006-10-20 15:00:00,22.3,22.32,22.29,22.32,75300.0,12.1787,12.1896,12.1733,12.1896,75300.0
2006-10-20 15:30:00,22.31,22.33,22.19,22.25,141300.0,12.1842,12.1951,12.1186,12.1514,141300.0
2006-10-23 09:30:00,22.25,22.28,22.09,22.27,19400.0,12.1514,12.1678,12.064,12.1623,19400.0
2006-10-23 10:00:00,22.27,22.37,22.27,22.33,33000.0,12.1623,12.217,12.1623,12.1951,33000.0
2006-10-23 10:30:00,22.33,22.34,22.19,22.21,25000.0,12.1951,12.2006,12.1186,12.1296,25000.0
2006-10-23 11:00:00,22.21,22.27,22.2,22.22,27500.0,12.1296,12.1623,12.1241,12.135,27500.0
2006-10-23 11:30:00,22.22,22.26,22.15,22.17,20400.0,12.135,12.1569,12.0968,12.1077,20400.0
2006-10-23 12:00:00,22.16,22.21,22.13,22.16,15300.0,12.1023,12.1296,12.0859,12.1023,15300.0
2006-10-23 12:30:00,22.18,22.18,22.1,22.12,18100.0,12.1132,12.1132,12.0695,12.0804,18100.0
2006-10-23 13:00:00,22.12,22.14,22.11,22.13,15800.0,12.0804,12.0913,12.075,12.0859,15800.0
2006-10-23 13:30:00,22.14,22.14,22.09,22.11,26600.0,12.0913,12.0913,12.064,12.075,26600.0
2006-10-23 14:00:00,22.11,22.11,22.02,22.06,24300.0,12.075,12.075,12.0258,12.0477,24300.0
2006-10-23 14:30:00,22.06,22.18,22.06,22.17,24700.0,12.0477,12.1132,12.0477,12.1077,24700.0
2006-10-23 15:00:00,22.16,22.22,22.15,22.17,34100.0,12.1023,12.135,12.0968,12.1077,34100.0
2006-10-23 15:30:00,22.16,22.19,22.15,22.18,56800.0,12.1023,12.1186,12.0968,12.1132,56800.0
2006-10-24 09:30:00,22.09,22.21,22.0,22.21,56600.0,12.064,12.1296,12.0149,12.1296,56600.0
2006-10-24 10:00:00,22.19,22.19,22.0,22.16,35500.0,12.1186,12.1186,12.0149,12.1023,35500.0
2006-10-24 10:30:00,22.14,22.15,22.04,22.11,18900.0,12.0913,12.0968,12.0367,12.075,18900.0
2006-10-24 11:00:00,22.12,22.18,22.11,22.16,24500.0,12.0804,12.1132,12.075,12.1023,24500.0
2006-10-24 11:30:00,22.17,22.19,22.13,22.15,24000.0,12.1077,12.1186,12.0859,12.0968,24000.0
2006-10-24 12:00:00,22.15,22.15,22.08,22.1,21500.0,12.0968,12.0968,12.0586,12.0695,21500.0
2006-10-24 12:30:00,22.08,22.08,22.01,22.02,31300.0,12.0586,12.0586,12.0203,12.0258,31300.0
2006-10-24 13:00:00,22.03,22.03,22.0,22.01,21200.0,12.0313,12.0313,12.0149,12.0203,21200.0
2006-10-24 13:30:00,22.01,22.03,22.0,22.0,28200.0,12.0203,12.0313,12.0149,12.0149,28200.0
2006-10-24 14:00:00,22.0,22.01,21.96,21.99,41300.0,12.0149,12.0203,11.993,12.0094,41300.0
2006-10-24 14:30:00,22.0,22.01,21.97,22.0,28600.0,12.0149,12.0203,11.9985,12.0149,28600.0
2006-10-24 15:00:00,22.01,22.01,21.99,22.0,39700.0,12.0203,12.0203,12.0094,12.0149,39700.0
2006-10-24 15:30:00,22.0,22.07,22.0,22.05,60700.0,12.0149,12.0531,12.0149,12.0422,60700.0
2006-10-25 09:30:00,22.05,22.12,22.0,22.03,59200.0,12.0422,12.0804,12.0149,12.0313,59200.0
2006-10-25 10:00:00,22.03,22.04,21.98,22.02,72800.0,12.0313,12.0367,12.004,12.0258,72800.0
2006-10-25 10:30:00,22.02,22.05,21.94,22.05,92100.0,12.0258,12.0422,11.9821,12.0422,92100.0
2006-10-25 11:00:00,22.05,22.12,22.04,22.12,42300.0,12.0422,12.0804,12.0367,12.0804,42300.0
2006-10-25 11:30:00,22.12,22.15,22.11,22.13,40900.0,12.0804,12.0968,12.075,12.0859,40900.0
2006-10-25 12:00:00,22.13,22.14,22.04,22.05,13400.0,12.0859,12.0913,12.0367,12.0422,13400.0
2006-10-25 12:30:00,22.04,22.05,22.0,22.02,14200.0,12.0367,12.0422,12.0149,12.0258,14200.0
2006-10-25 13:00:00,22.01,22.09,22.01,22.05,14300.0,12.0203,12.064,12.0203,12.0422,14300.0
2006-10-25 13:30:00,22.05,22.05,22.01,22.02,9600.0,12.0422,12.0422,12.0203,12.0258,9600.0
2006-10-25 14:00:00,22.01,22.07,21.94,21.95,56000.0,12.0203,12.0531,11.9821,11.9876,56000.0
2006-10-25 14:30:00,21.94,22.03,21.93,22.03,36700.0,11.9821,12.0313,11.9767,12.0313,36700.0
2006-10-25 15:00:00,22.02,22.06,22.0,22.03,43600.0,12.0258,12.0477,12.0149,12.0313,43600.0
2006-10-25 15:30:00,22.03,22.07,21.99,22.04,66500.0,12.0313,12.0531,12.0094,12.0367,66500.0
2006-10-26 09:30:00,22.06,22.26,22.04,22.22,39800.0,12.0477,12.1569,12.0367,12.135,39800.0
2006-10-26 10:00:00,22.21,22.32,22.12,22.14,47800.0,12.1296,12.1896,12.0804,12.0913,47800.0
2006-10-26 10:30:00,22.14,22.14,22.03,22.08,34600.0,12.0913,12.0913,12.0313,12.0586,34600.0
2006-10-26 11:00:00,22.08,22.08,21.99,22.0,52900.0,12.0586,12.0586,12.0094,12.0149,52900.0
2006-10-26 11:30:00,22.0,22.09,22.0,22.03,39300.0,12.0149,12.064,12.0149,12.0313,39300.0
2006-10-26 12:00:00,22.04,22.08,22.02,22.06,37300.0,12.0367,12.0586,12.0258,12.0477,37300.0
2006-10-26 12:30:00,22.07,22.07,22.04,22.07,47800.0,12.0531,12.0531,12.0367,12.0531,47800.0
2006-10-26 13:00:00,22.07,22.07,22.03,22.04,21700.0,12.0531,12.0531,12.0313,12.0367,21700.0
2006-10-26 13:30:00,22.04,22.06,22.03,22.03,35800.0,12.0367,12.0477,12.0313,12.0313,35800.0
2006-10-26 14:00:00,22.03,22.07,22.03,22.07,39300.0,12.0313,12.0531,12.0313,12.0531,39300.0
2006-10-26 14:30:00,22.07,22.09,21.99,22.05,113100.0,12.0531,12.064,12.0094,12.0422,113100.0
2006-10-26 15:00:00,22.05,22.1,22.0,22.1,134400.0,12.0422,12.0695,12.0149,12.0695,134400.0
2006-10-26 15:30:00,22.09,22.39,22.09,22.39,327600.0,12.064,12.2279,12.064,12.2279,327600.0
2006-10-27 09:30:00,22.32,22.39,22.14,22.36,65500.0,12.1896,12.2279,12.0913,12.2115,65500.0
2006-10-27 10:00:00,22.35,22.53,22.35,22.49,78400.0,12.206,12.3043,12.206,12.2825,78400.0
2006-10-27 10:30:00,22.5,22.52,22.44,22.49,41900.0,12.2879,12.2989,12.2552,12.2825,41900.0
2006-10-27 11:00:00,22.5,22.52,22.48,22.5,44200.0,12.2879,12.2989,12.277,12.2879,44200.0
2006-10-27 11:30:00,22.5,22.55,22.47,22.5,53900.0,12.2879,12.3153,12.2716,12.2879,53900.0
2006-10-27 12:00:00,22.5,22.54,22.47,22.51,87600.0,12.2879,12.3098,12.2716,12.2934,87600.0
2006-10-27 12:30:00,22.51,22.6,22.51,22.58,55600.0,12.2934,12.3426,12.2934,12.3316,55600.0
2006-10-27 13:00:00,22.57,22.6,22.55,22.57,30900.0,12.3262,12.3426,12.3153,12.3262,30900.0
2006-10-27 13:30:00,22.58,22.61,22.53,22.59,86800.0,12.3316,12.348,12.3043,12.3371,86800.0
2006-10-27 14:00:00,22.6,22.67,22.57,22.6,354100.0,12.3426,12.3808,12.3262,12.3426,354100.0
2006-10-27 14:30:00,22.59,22.61,22.45,22.5,143300.0,12.3371,12.348,12.2606,12.2879,143300.0
2006-10-27 15:00:00,22.51,22.51,22.41,22.44,87500.0,12.2934,12.2934,12.2388,12.2552,87500.0
2006-10-27 15:30:00,22.43,22.47,22.4,22.42,170300.0,12.2497,12.2716,12.2333,12.2443,170300.0
2006-10-30 09:30:00,22.44,22.57,22.41,22.5,39800.0,12.2552,12.3262,12.2388,12.2879,39800.0
2006-10-30 10:00:00,22.49,22.54,22.47,22.51,31000.0,12.2825,12.3098,12.2716,12.2934,31000.0
2006-10-30 10:30:00,22.51,22.55,22.5,22.54,20100.0,12.2934,12.3153,12.2879,12.3098,20100.0
2006-10-30 11:00:00,22.52,22.59,22.52,22.55,42000.0,12.2989,12.3371,12.2989,12.3153,42000.0
2006-10-30 11:30:00,22.55,22.56,22.52,22.55,19200.0,12.3153,12.3207,12.2989,12.3153,19200.0
2006-10-30 12:00:00,22.55,22.56,22.51,22.55,25200.0,12.3153,12.3207,12.2934,12.3153,25200.0
2006-10-30 12:30:00,22.56,22.59,22.53,22.56,23300.0,12.3207,12.3371,12.3043,12.3207,23300.0
2006-10-30 13:00:00,22.56,22.6,22.54,22.58,30600.0,12.3207,12.3426,12.3098,12.3316,30600.0
2006-10-30 13:30:00,22.59,22.66,22.58,22.62,41000.0,12.3371,12.3753,12.3316,12.3535,41000.0
2006-10-30 14:00:00,22.62,22.67,22.62,22.64,33300.0,12.3535,12.3808,12.3535,12.3644,33300.0
2006-10-30 14:30:00,22.64,22.68,22.63,22.67,33000.0,12.3644,12.3863,12.3589,12.3808,33000.0
2006-10-30 15:00:00,22.66,22.68,22.58,22.61,52100.0,12.3753,12.3863,12.3316,12.348,52100.0
2006-10-30 15:30:00,22.61,22.64,22.56,22.61,87500.0,12.348,12.3644,12.3207,12.348,87500.0
2006-10-31 09:30:00,22.72,23.04,22.7,22.91,179700.0,12.4081,12.5829,12.3972,12.5119,179700.0
2006-10-31 10:00:00,22.9,23.01,22.84,22.98,95800.0,12.5064,12.5665,12.4736,12.5501,95800.0
2006-10-31 10:30:00,22.98,23.02,22.95,22.96,173000.0,12.5501,12.5719,12.5337,12.5392,173000.0
2006-10-31 11:00:00,22.96,23.01,22.95,23.01,207600.0,12.5392,12.5665,12.5337,12.5665,207600.0
2006-10-31 11:30:00,23.0,23.01,22.87,22.87,63800.0,12.561,12.5665,12.49,12.49,63800.0
2006-10-31 12:00:00,22.88,22.89,22.75,22.77,42000.0,12.4955,12.5009,12.4245,12.4354,42000.0
2006-10-31 12:30:00,22.77,22.87,22.73,22.86,113200.0,12.4354,12.49,12.4136,12.4846,113200.0
2006-10-31 13:00:00,22.86,22.89,22.82,22.88,53800.0,12.4846,12.5009,12.4627,12.4955,53800.0
2006-10-31 13:30:00,22.89,22.89,22.84,22.86,49700.0,12.5009,12.5009,12.4736,12.4846,49700.0
2006-10-31 14:00:00,22.87,22.91,22.85,22.89,97300.0,12.49,12.5119,12.4791,12.5009,97300.0
2006-10-31 14:30:00,22.88,22.99,22.88,22.95,80700.0,12.4955,12.5556,12.4955,12.5337,80700.0
2006-10-31 15:00:00,22.95,22.97,22.87,22.92,140100.0,12.5337,12.5446,12.49,12.5173,140100.0
2006-10-31 15:30:00,22.93,22.99,22.91,22.96,134600.0,12.5228,12.5556,12.5119,12.5392,134600.0
2006-11-01 09:30:00,23.02,23.2,23.02,23.09,141200.0,12.5719,12.6702,12.5719,12.6102,141200.0
2006-11-01 10:00:00,23.09,23.16,23.0,23.04,117500.0,12.6102,12.6484,12.561,12.5829,117500.0
2006-11-01 10:30:00,23.04,23.04,22.97,23.02,39000.0,12.5829,12.5829,12.5446,12.5719,39000.0
2006-11-01 11:00:00,23.02,23.11,23.0,23.03,38700.0,12.5719,12.6211,12.561,12.5774,38700.0
2006-11-01 11:30:00,23.04,23.08,22.94,22.94,24200.0,12.5829,12.6047,12.5282,12.5282,24200.0
2006-11-01 12:00:00,22.94,22.99,22.92,22.96,27800.0,12.5282,12.5556,12.5173,12.5392,27800.0
2006-11-01 12:30:00,22.96,22.96,22.85,22.92,29700.0,12.5392,12.5392,12.4791,12.5173,29700.0
2006-11-01 13:00:00,22.93,22.99,22.91,22.99,25100.0,12.5228,12.5556,12.5119,12.5556,25100.0
2006-11-01 13:30:00,22.97,22.97,22.91,22.93,26600.0,12.5446,12.5446,12.5119,12.5228,26600.0
2006-11-01 14:00:00,22.93,22.93,22.84,22.84,32100.0,12.5228,12.5228,12.4736,12.4736,32100.0
2006-11-01 14:30:00,22.84,22.85,22.8,22.8,29500.0,12.4736,12.4791,12.4518,12.4518,29500.0
2006-11-01 15:00:00,22.8,22.81,22.74,22.75,49300.0,12.4518,12.4572,12.419,12.4245,49300.0
2006-11-01 15:30:00,22.75,22.76,22.72,22.73,86100.0,12.4245,12.4299,12.4081,12.4136,86100.0
2006-11-02 09:30:00,22.62,22.68,22.43,22.52,50000.0,12.3535,12.3863,12.2497,12.2989,50000.0
2006-11-02 10:00:00,22.51,22.63,22.51,22.63,42600.0,12.2934,12.3589,12.2934,12.3589,42600.0
2006-11-02 10:30:00,22.64,22.77,22.6,22.77,25800.0,12.3644,12.4354,12.3426,12.4354,25800.0
2006-11-02 11:00:00,22.77,22.84,22.76,22.78,30300.0,12.4354,12.4736,12.4299,12.4409,30300.0
2006-11-02 11:30:00,22.78,22.79,22.76,22.77,28100.0,12.4409,12.4463,12.4299,12.4354,28100.0
2006-11-02 12:00:00,22.77,22.82,22.75,22.79,19200.0,12.4354,12.4627,12.4245,12.4463,19200.0
2006-11-02 12:30:00,22.8,22.81,22.77,22.79,26300.0,12.4518,12.4572,12.4354,12.4463,26300.0
2006-11-02 13:00:00,22.79,22.82,22.78,22.82,18900.0,12.4463,12.4627,12.4409,12.4627,18900.0
2006-11-02 13:30:00,22.82,22.86,22.81,22.83,30300.0,12.4627,12.4846,12.4572,12.4682,30300.0
2006-11-02 14:00:00,22.82,22.86,22.82,22.83,26300.0,12.4627,12.4846,12.4627,12.4682,26300.0
2006-11-02 14:30:00,22.84,22.86,22.81,22.81,34600.0,12.4736,12.4846,12.4572,12.4572,34600.0
2006-11-02 15:00:00,22.81,22.87,22.8,22.86,51000.0,12.4572,12.49,12.4518,12.4846,51000.0
2006-11-02 15:30:00,22.86,22.86,22.8,22.8,66100.0,12.4846,12.4846,12.4518,12.4518,66100.0
2006-11-03 09:30:00,22.91,22.99,22.8,22.88,21800.0,12.5119,12.5556,12.4518,12.4955,21800.0
2006-11-03 10:00:00,22.88,22.94,22.81,22.81,25700.0,12.4955,12.5282,12.4572,12.4572,25700.0
2006-11-03 10:30:00,22.81,22.82,22.74,22.77,18500.0,12.4572,12.4627,12.419,12.4354,18500.0
2006-11-03 11:00:00,22.77,22.8,22.72,22.73,23900.0,12.4354,12.4518,12.4081,12.4136,23900.0
2006-11-03 11:30:00,22.73,22.75,22.71,22.72,29600.0,12.4136,12.4245,12.4026,12.4081,29600.0
2006-11-03 12:00:00,22.72,22.74,22.7,22.7,33500.0,12.4081,12.419,12.3972,12.3972,33500.0
2006-11-03 12:30:00,22.7,22.7,22.68,22.7,11400.0,12.3972,12.3972,12.3863,12.3972,11400.0
2006-11-03 13:00:00,22.69,22.7,22.64,22.7,41300.0,12.3917,12.3972,12.3644,12.3972,41300.0
2006-11-03 13:30:00,22.7,22.71,22.64,22.69,18800.0,12.3972,12.4026,12.3644,12.3917,18800.0
2006-11-03 14:00:00,22.68,22.7,22.62,22.67,20300.0,12.3863,12.3972,12.3535,12.3808,20300.0
2006-11-03 14:30:00,22.66,22.66,22.62,22.62,33300.0,12.3753,12.3753,12.3535,12.3535,33300.0
2006-11-03 15:00:00,22.61,22.63,22.57,22.59,22100.0,12.348,12.3589,12.3262,12.3371,22100.0
2006-11-03 15:30:00,22.58,22.61,22.58,22.59,40800.0,12.3316,12.348,12.3316,12.3371,40800.0
2006-11-06 09:30:00,22.73,22.76,22.72,22.74,30900.0,12.4136,12.4299,12.4081,12.419,30900.0
2006-11-06 10:00:00,22.75,22.75,22.65,22.65,24500.0,12.4245,12.4245,12.3699,12.3699,24500.0
2006-11-06 10:30:00,22.66,22.66,22.62,22.65,11800.0,12.3753,12.3753,12.3535,12.3699,11800.0
2006-11-06 11:00:00,22.65,22.72,22.63,22.7,68000.0,12.3699,12.4081,12.3589,12.3972,68000.0
2006-11-06 11:30:00,22.72,22.72,22.68,22.72,32100.0,12.4081,12.4081,12.3863,12.4081,32100.0
2006-11-06 12:00:00,22.72,22.76,22.72,22.75,39300.0,12.4081,12.4299,12.4081,12.4245,39300.0
2006-11-06 12:30:00,22.75,22.75,22.7,22.7,13100.0,12.4245,12.4245,12.3972,12.3972,13100.0
2006-11-06 13:00:00,22.71,22.71,22.68,22.68,37000.0,12.4026,12.4026,12.3863,12.3863,37000.0
2006-11-06 13:30:00,22.67,22.68,22.64,22.64,18200.0,12.3808,12.3863,12.3644,12.3644,18200.0
2006-11-06 14:00:00,22.66,22.66,22.65,22.65,16200.0,12.3753,12.3753,12.3699,12.3699,16200.0
2006-11-06 14:30:00,22.66,22.68,22.64,22.66,18000.0,12.3753,12.3863,12.3644,12.3753,18000.0
2006-11-06 15:00:00,22.65,22.67,22.62,22.66,39300.0,12.3699,12.3808,12.3535,12.3753,39300.0
2006-11-06 15:30:00,22.66,22.7,22.64,22.65,47200.0,12.3753,12.3972,12.3644,12.3699,47200.0
2006-11-07 09:30:00,22.66,22.78,22.66,22.77,22500.0,12.3753,12.4409,12.3753,12.4354,22500.0
2006-11-07 10:00:00,22.77,22.91,22.77,22.88,45700.0,12.4354,12.5119,12.4354,12.4955,45700.0
2006-11-07 10:30:00,22.88,22.9,22.79,22.8,27900.0,12.4955,12.5064,12.4463,12.4518,27900.0
2006-11-07 11:00:00,22.8,22.82,22.79,22.82,37000.0,12.4518,12.4627,12.4463,12.4627,37000.0
2006-11-07 11:30:00,22.82,22.85,22.81,22.83,30000.0,12.4627,12.4791,12.4572,12.4682,30000.0
2006-11-07 12:00:00,22.82,22.84,22.81,22.81,21000.0,12.4627,12.4736,12.4572,12.4572,21000.0
2006-11-07 12:30:00,22.82,22.82,22.74,22.75,16700.0,12.4627,12.4627,12.419,12.4245,16700.0
2006-11-07 13:00:00,22.75,22.76,22.73,22.74,16400.0,12.4245,12.4299,12.4136,12.419,16400.0
2006-11-07 13:30:00,22.74,22.84,22.74,22.84,37900.0,12.419,12.4736,12.419,12.4736,37900.0
2006-11-07 14:00:00,22.84,22.84,22.76,22.77,22400.0,12.4736,12.4736,12.4299,12.4354,22400.0
2006-11-07 14:30:00,22.76,22.79,22.74,22.75,38200.0,12.4299,12.4463,12.419,12.4245,38200.0
2006-11-07 15:00:00,22.74,22.75,22.73,22.75,37800.0,12.419,12.4245,12.4136,12.4245,37800.0
2006-11-07 15:30:00,22.74,22.75,22.65,22.69,96200.0,12.419,12.4245,12.3699,12.3917,96200.0
2006-11-08 09:30:00,22.59,22.85,22.59,22.75,18000.0,12.3371,12.4791,12.3371,12.4245,18000.0
2006-11-08 10:00:00,22.73,22.76,22.7,22.75,21800.0,12.4136,12.4299,12.3972,12.4245,21800.0
2006-11-08 10:30:00,22.75,22.83,22.74,22.78,27300.0,12.4245,12.4682,12.419,12.4409,27300.0
2006-11-08 11:00:00,22.78,22.83,22.77,22.8,30200.0,12.4409,12.4682,12.4354,12.4518,30200.0
2006-11-08 11:30:00,22.79,22.8,22.74,22.75,25000.0,12.4463,12.4518,12.419,12.4245,25000.0
2006-11-08 12:00:00,22.75,22.88,22.74,22.87,39100.0,12.4245,12.4955,12.419,12.49,39100.0
2006-11-08 12:30:00,22.86,22.91,22.83,22.88,29600.0,12.4846,12.5119,12.4682,12.4955,29600.0
2006-11-08 13:00:00,22.88,22.9,22.81,22.82,22900.0,12.4955,12.5064,12.4572,12.4627,22900.0
2006-11-08 13:30:00,22.82,22.96,22.82,22.95,35100.0,12.4627,12.5392,12.4627,12.5337,35100.0
2006-11-08 14:00:00,22.95,23.03,22.9,23.0,39600.0,12.5337,12.5774,12.5064,12.561,39600.0
2006-11-08 14:30:00,22.99,23.04,22.98,23.02,23000.0,12.5556,12.5829,12.5501,12.5719,23000.0
2006-11-08 15:00:00,23.02,23.03,22.98,23.02,47600.0,12.5719,12.5774,12.5501,12.5719,47600.0
2006-11-08 15:30:00,23.02,23.08,23.0,23.07,115200.0,12.5719,12.6047,12.561,12.5992,115200.0
2006-11-09 09:30:00,23.12,23.15,23.03,23.1,15000.0,12.6266,12.6429,12.5774,12.6156,15000.0
2006-11-09 10:00:00,23.07,23.13,23.0,23.11,15900.0,12.5992,12.632,12.561,12.6211,15900.0
2006-11-09 10:30:00,23.08,23.13,23.04,23.09,11600.0,12.6047,12.632,12.5829,12.6102,11600.0
2006-11-09 11:00:00,23.1,23.19,23.06,23.07,25700.0,12.6156,12.6648,12.5938,12.5992,25700.0
2006-11-09 11:30:00,23.07,23.1,23.05,23.08,16600.0,12.5992,12.6156,12.5883,12.6047,16600.0
2006-11-09 12:00:00,23.07,23.08,23.04,23.07,7900.0,12.5992,12.6047,12.5829,12.5992,7900.0
2006-11-09 12:30:00,23.06,23.12,23.05,23.07,33100.0,12.5938,12.6266,12.5883,12.5992,33100.0
2006-11-09 13:00:00,23.09,23.09,23.04,23.04,11300.0,12.6102,12.6102,12.5829,12.5829,11300.0
2006-11-09 13:30:00,23.04,23.07,23.04,23.06,18800.0,12.5829,12.5992,12.5829,12.5938,18800.0
2006-11-09 14:00:00,23.06,23.08,23.02,23.02,18300.0,12.5938,12.6047,12.5719,12.5719,18300.0
2006-11-09 14:30:00,23.02,23.03,22.95,23.0,27000.0,12.5719,12.5774,12.5337,12.561,27000.0
2006-11-09 15:00:00,23.0,23.0,22.86,22.89,38300.0,12.561,12.561,12.4846,12.5009,38300.0
2006-11-09 15:30:00,22.89,22.92,22.85,22.86,43100.0,12.5009,12.5173,12.4791,12.4846,43100.0
2006-11-10 09:30:00,22.86,22.95,22.86,22.9,10000.0,12.4846,12.5337,12.4846,12.5064,10000.0
2006-11-10 10:00:00,22.91,22.95,22.87,22.88,11900.0,12.5119,12.5337,12.49,12.4955,11900.0
2006-11-10 10:30:00,22.87,22.9,22.83,22.89,11600.0,12.49,12.5064,12.4682,12.5009,11600.0
2006-11-10 11:00:00,22.89,22.9,22.81,22.9,17500.0,12.5009,12.5064,12.4572,12.5064,17500.0
2006-11-10 11:30:00,22.9,22.96,22.84,22.84,14700.0,12.5064,12.5392,12.4736,12.4736,14700.0
2006-11-10 12:00:00,22.85,22.86,22.7,22.76,41400.0,12.4791,12.4846,12.3972,12.4299,41400.0
2006-11-10 12:30:00,22.76,22.79,22.75,22.78,8900.0,12.4299,12.4463,12.4245,12.4409,8900.0
2006-11-10 13:00:00,22.79,22.79,22.74,22.77,12100.0,12.4463,12.4463,12.419,12.4354,12100.0
2006-11-10 13:30:00,22.77,22.89,22.77,22.81,28200.0,12.4354,12.5009,12.4354,12.4572,28200.0
2006-11-10 14:00:00,22.82,22.93,22.8,22.93,18000.0,12.4627,12.5228,12.4518,12.5228,18000.0
2006-11-10 14:30:00,22.92,22.97,22.92,22.96,21200.0,12.5173,12.5446,12.5173,12.5392,21200.0
2006-11-10 15:00:00,22.96,23.04,22.95,23.03,47100.0,12.5392,12.5829,12.5337,12.5774,47100.0
2006-11-10 15:30:00,23.03,23.1,23.01,23.05,63500.0,12.5774,12.6156,12.5665,12.5883,63500.0
2006-11-13 09:30:00,22.96,23.1,22.9,23.08,9900.0,12.5392,12.6156,12.5064,12.6047,9900.0
2006-11-13 10:00:00,23.11,23.17,23.08,23.15,13500.0,12.6211,12.6539,12.6047,12.6429,13500.0
2006-11-13 10:30:00,23.16,23.17,23.13,23.15,15100.0,12.6484,12.6539,12.632,12.6429,15100.0
2006-11-13 11:00:00,23.16,23.2,23.14,23.19,16300.0,12.6484,12.6702,12.6375,12.6648,16300.0
2006-11-13 11:30:00,23.19,23.22,23.16,23.2,22900.0,12.6648,12.6812,12.6484,12.6702,22900.0
2006-11-13 12:00:00,23.21,23.23,23.18,23.23,16500.0,12.6757,12.6866,12.6593,12.6866,16500.0
2006-11-13 12:30:00,23.23,23.24,23.11,23.13,20200.0,12.6866,12.6921,12.6211,12.632,20200.0
2006-11-13 13:00:00,23.12,23.17,23.11,23.15,25600.0,12.6266,12.6539,12.6211,12.6429,25600.0
2006-11-13 13:30:00,23.16,23.27,23.15,23.26,18300.0,12.6484,12.7085,12.6429,12.703,18300.0
2006-11-13 14:00:00,23.26,23.26,23.21,23.21,16000.0,12.703,12.703,12.6757,12.6757,16000.0
2006-11-13 14:30:00,23.22,23.24,23.22,23.24,11700.0,12.6812,12.6921,12.6812,12.6921,11700.0
2006-11-13 15:00:00,23.24,23.25,23.17,23.24,35200.0,12.6921,12.6975,12.6539,12.6921,35200.0
2006-11-13 15:30:00,23.24,23.28,23.22,23.23,26100.0,12.6921,12.7139,12.6812,12.6866,26100.0
2006-11-14 09:30:00,23.25,23.3,23.22,23.24,9900.0,12.6975,12.7249,12.6812,12.6921,9900.0
2006-11-14 10:00:00,23.23,23.29,23.19,23.19,14900.0,12.6866,12.7194,12.6648,12.6648,14900.0
2006-11-14 10:30:00,23.18,23.2,23.16,23.16,9800.0,12.6593,12.6702,12.6484,12.6484,9800.0
2006-11-14 11:00:00,23.17,23.21,23.13,23.21,27800.0,12.6539,12.6757,12.632,12.6757,27800.0
2006-11-14 11:30:00,23.21,23.22,23.18,23.19,10000.0,12.6757,12.6812,12.6593,12.6648,10000.0
2006-11-14 12:00:00,23.2,23.22,23.16,23.22,12000.0,12.6702,12.6812,12.6484,12.6812,12000.0
2006-11-14 12:30:00,23.22,23.29,23.21,23.28,14800.0,12.6812,12.7194,12.6757,12.7139,14800.0
2006-11-14 13:00:00,23.29,23.32,23.28,23.3,14200.0,12.7194,12.7358,12.7139,12.7249,14200.0
2006-11-14 13:30:00,23.31,23.32,23.29,23.32,13700.0,12.7303,12.7358,12.7194,12.7358,13700.0
2006-11-14 14:00:00,23.31,23.35,23.27,23.3,27800.0,12.7303,12.7522,12.7085,12.7249,27800.0
2006-11-14 14:30:00,23.31,23.42,23.31,23.42,29100.0,12.7303,12.7904,12.7303,12.7904,29100.0
2006-11-14 15:00:00,23.42,23.46,23.35,23.36,40000.0,12.7904,12.8122,12.7522,12.7576,40000.0
2006-11-14 15:30:00,23.36,23.42,23.36,23.4,45600.0,12.7576,12.7904,12.7576,12.7795,45600.0
2006-11-15 09:30:00,23.38,23.38,23.07,23.08,59300.0,12.7685,12.7685,12.5992,12.6047,59300.0
2006-11-15 10:00:00,23.07,23.08,22.97,23.02,75300.0,12.5992,12.6047,12.5446,12.5719,75300.0
2006-11-15 10:30:00,23.02,23.06,22.99,23.04,48500.0,12.5719,12.5938,12.5556,12.5829,48500.0
2006-11-15 11:00:00,23.04,23.14,23.04,23.11,31700.0,12.5829,12.6375,12.5829,12.6211,31700.0
2006-11-15 11:30:00,23.12,23.12,22.98,22.99,23000.0,12.6266,12.6266,12.5501,12.5556,23000.0
2006-11-15 12:00:00,22.98,23.0,22.97,22.98,24000.0,12.5501,12.561,12.5446,12.5501,24000.0
2006-11-15 12:30:00,22.98,23.0,22.97,22.99,17600.0,12.5501,12.561,12.5446,12.5556,17600.0
2006-11-15 13:00:00,22.98,23.0,22.98,22.99,17800.0,12.5501,12.561,12.5501,12.5556,17800.0
2006-11-15 13:30:00,22.99,23.11,22.99,23.11,24500.0,12.5556,12.6211,12.5556,12.6211,24500.0
2006-11-15 14:00:00,23.1,23.16,23.03,23.05,33900.0,12.6156,12.6484,12.5774,12.5883,33900.0
2006-11-15 14:30:00,23.05,23.11,23.01,23.07,44100.0,12.5883,12.6211,12.5665,12.5992,44100.0
2006-11-15 15:00:00,23.08,23.16,23.08,23.15,39300.0,12.6047,12.6484,12.6047,12.6429,39300.0
2006-11-15 15:30:00,23.16,23.17,23.11,23.15,64000.0,12.6484,12.6539,12.6211,12.6429,64000.0
2006-11-16 09:30:00,23.11,23.22,23.0,23.12,27100.0,12.6211,12.6812,12.561,12.6266,27100.0
2006-11-16 10:00:00,23.12,23.22,23.11,23.12,15000.0,12.6266,12.6812,12.6211,12.6266,15000.0
2006-11-16 10:30:00,23.13,23.13,23.07,23.07,12800.0,12.632,12.632,12.5992,12.5992,12800.0
2006-11-16 11:00:00,23.08,23.13,23.07,23.11,22000.0,12.6047,12.632,12.5992,12.6211,22000.0
2006-11-16 11:30:00,23.13,23.16,23.11,23.12,36400.0,12.632,12.6484,12.6211,12.6266,36400.0
2006-11-16 12:00:00,23.13,23.13,23.08,23.08,54300.0,12.632,12.632,12.6047,12.6047,54300.0
2006-11-16 12:30:00,23.08,23.09,23.07,23.08,9100.0,12.6047,12.6102,12.5992,12.6047,9100.0
2006-11-16 13:00:00,23.07,23.08,23.06,23.07,9100.0,12.5992,12.6047,12.5938,12.5992,9100.0
2006-11-16 13:30:00,23.07,23.09,23.06,23.07,42100.0,12.5992,12.6102,12.5938,12.5992,42100.0
2006-11-16 14:00:00,23.06,23.07,23.01,23.07,43300.0,12.5938,12.5992,12.5665,12.5992,43300.0
2006-11-16 14:30:00,23.06,23.1,23.04,23.09,28800.0,12.5938,12.6156,12.5829,12.6102,28800.0
2006-11-16 15:00:00,23.1,23.12,23.09,23.09,43600.0,12.6156,12.6266,12.6102,12.6102,43600.0
2006-11-16 15:30:00,23.1,23.11,22.99,23.06,105600.0,12.6156,12.6211,12.5556,12.5938,105600.0
2006-11-17 09:30:00,23.06,23.06,22.9,22.95,22800.0,12.5938,12.5938,12.5064,12.5337,22800.0
2006-11-17 10:00:00,22.95,22.95,22.86,22.88,12100.0,12.5337,12.5337,12.4846,12.4955,12100.0
2006-11-17 10:30:00,22.86,22.9,22.84,22.84,17900.0,12.4846,12.5064,12.4736,12.4736,17900.0
2006-11-17 11:00:00,22.85,22.85,22.75,22.85,21400.0,12.4791,12.4791,12.4245,12.4791,21400.0
2006-11-17 11:30:00,22.84,22.85,22.82,22.83,10000.0,12.4736,12.4791,12.4627,12.4682,10000.0
2006-11-17 12:00:00,22.83,22.87,22.82,22.85,11700.0,12.4682,12.49,12.4627,12.4791,11700.0
2006-11-17 12:30:00,22.86,22.91,22.85,22.85,14200.0,12.4846,12.5119,12.4791,12.4791,14200.0
2006-11-17 13:00:00,22.86,22.87,22.85,22.86,4800.0,12.4846,12.49,12.4791,12.4846,4800.0
2006-11-17 13:30:00,22.87,22.87,22.83,22.86,10800.0,12.49,12.49,12.4682,12.4846,10800.0
2006-11-17 14:00:00,22.86,22.88,22.85,22.87,35300.0,12.4846,12.4955,12.4791,12.49,35300.0
2006-11-17 14:30:00,22.86,22.88,22.85,22.85,16500.0,12.4846,12.4955,12.4791,12.4791,16500.0
2006-11-17 15:00:00,22.84,22.86,22.78,22.82,46000.0,12.4736,12.4846,12.4409,12.4627,46000.0
2006-11-17 15:30:00,22.83,22.85,22.79,22.84,86000.0,12.4682,12.4791,12.4463,12.4736,86000.0
2006-11-20 09:30:00,22.8,22.97,22.8,22.88,16600.0,12.4518,12.5446,12.4518,12.4955,16600.0
2006-11-20 10:00:00,22.88,22.89,22.8,22.81,126900.0,12.4955,12.5009,12.4518,12.4572,126900.0
2006-11-20 10:30:00,22.81,22.86,22.78,22.82,23100.0,12.4572,12.4846,12.4409,12.4627,23100.0
2006-11-20 11:00:00,22.82,22.84,22.8,22.82,25600.0,12.4627,12.4736,12.4518,12.4627,25600.0
2006-11-20 11:30:00,22.81,22.82,22.77,22.8,15500.0,12.4572,12.4627,12.4354,12.4518,15500.0
2006-11-20 12:00:00,22.8,22.8,22.75,22.76,12500.0,12.4518,12.4518,12.4245,12.4299,12500.0
2006-11-20 12:30:00,22.76,22.76,22.68,22.68,131200.0,12.4299,12.4299,12.3863,12.3863,131200.0
2006-11-20 13:00:00,22.68,22.72,22.68,22.72,35700.0,12.3863,12.4081,12.3863,12.4081,35700.0
2006-11-20 13:30:00,22.72,22.73,22.7,22.72,48300.0,12.4081,12.4136,12.3972,12.4081,48300.0
2006-11-20 14:00:00,22.72,22.75,22.6,22.69,66400.0,12.4081,12.4245,12.3426,12.3917,66400.0
2006-11-20 14:30:00,22.7,22.72,22.6,22.7,67000.0,12.3972,12.4081,12.3426,12.3972,67000.0
2006-11-20 15:00:00,22.69,22.71,22.68,22.7,63600.0,12.3917,12.4026,12.3863,12.3972,63600.0
2006-11-20 15:30:00,22.7,22.73,22.69,22.7,99900.0,12.3972,12.4136,12.3917,12.3972,99900.0
2006-11-21 09:30:00,22.73,22.83,22.69,22.74,113800.0,12.4136,12.4682,12.3917,12.419,113800.0
2006-11-21 10:00:00,22.73,22.75,22.68,22.73,21300.0,12.4136,12.4245,12.3863,12.4136,21300.0
2006-11-21 10:30:00,22.74,22.74,22.7,22.72,19100.0,12.419,12.419,12.3972,12.4081,19100.0
2006-11-21 11:00:00,22.72,22.74,22.7,22.72,14000.0,12.4081,12.419,12.3972,12.4081,14000.0
2006-11-21 11:30:00,22.71,22.74,22.7,22.72,13200.0,12.4026,12.419,12.3972,12.4081,13200.0
2006-11-21 12:00:00,22.72,22.73,22.7,22.73,22900.0,12.4081,12.4136,12.3972,12.4136,22900.0
2006-11-21 12:30:00,22.73,22.73,22.69,22.69,35200.0,12.4136,12.4136,12.3917,12.3917,35200.0
2006-11-21 13:00:00,22.7,22.7,22.68,22.69,15800.0,12.3972,12.3972,12.3863,12.3917,15800.0
2006-11-21 13:30:00,22.68,22.7,22.68,22.69,24900.0,12.3863,12.3972,12.3863,12.3917,24900.0
2006-11-21 14:00:00,22.7,22.71,22.69,22.69,23700.0,12.3972,12.4026,12.3917,12.3917,23700.0
2006-11-21 14:30:00,22.69,22.7,22.68,22.68,30700.0,12.3917,12.3972,12.3863,12.3863,30700.0
2006-11-21 15:00:00,22.68,22.7,22.64,22.67,87300.0,12.3863,12.3972,12.3644,12.3808,87300.0
2006-11-21 15:30:00,22.67,22.7,22.67,22.7,82900.0,12.3808,12.3972,12.3808,12.3972,82900.0
2006-11-22 09:30:00,22.75,22.78,22.67,22.69,37800.0,12.4245,12.4409,12.3808,12.3917,37800.0
2006-11-22 10:00:00,22.7,22.7,22.66,22.7,23300.0,12.3972,12.3972,12.3753,12.3972,23300.0
2006-11-22 10:30:00,22.7,22.73,22.69,22.7,12600.0,12.3972,12.4136,12.3917,12.3972,12600.0
2006-11-22 11:00:00,22.7,22.8,22.7,22.8,32500.0,12.3972,12.4518,12.3972,12.4518,32500.0
2006-11-22 11:30:00,22.8,22.83,22.79,22.82,12200.0,12.4518,12.4682,12.4463,12.4627,12200.0
2006-11-22 12:00:00,22.83,22.86,22.82,22.86,36100.0,12.4682,12.4846,12.4627,12.4846,36100.0
2006-11-22 12:30:00,22.86,22.88,22.78,22.8,44700.0,12.4846,12.4955,12.4409,12.4518,44700.0
2006-11-22 13:00:00,22.81,22.87,22.79,22.84,31100.0,12.4572,12.49,12.4463,12.4736,31100.0
2006-11-22 13:30:00,22.85,22.93,22.84,22.86,84200.0,12.4791,12.5228,12.4736,12.4846,84200.0
2006-11-22 14:00:00,22.86,22.88,22.8,22.88,23400.0,12.4846,12.4955,12.4518,12.4955,23400.0
2006-11-22 14:30:00,22.87,22.92,22.84,22.9,28700.0,12.49,12.5173,12.4736,12.5064,28700.0
2006-11-22 15:00:00,22.9,22.9,22.87,22.89,15900.0,12.5064,12.5064,12.49,12.5009,15900.0
2006-11-22 15:30:00,22.89,22.9,22.88,22.9,48300.0,12.5009,12.5064,12.4955,12.5064,48300.0
2006-11-24 09:30:00,22.8,22.9,22.8,22.84,23300.0,12.4518,12.5064,12.4518,12.4736,23300.0
2006-11-24 10:00:00,22.87,23.0,22.87,23.0,27200.0,12.49,12.561,12.49,12.561,27200.0
2006-11-24 10:30:00,22.99,23.03,22.95,22.98,53600.0,12.5556,12.5774,12.5337,12.5501,53600.0
2006-11-24 11:00:00,22.98,23.05,22.94,22.99,60800.0,12.5501,12.5883,12.5282,12.5556,60800.0
2006-11-24 11:30:00,23.0,23.01,22.97,23.01,38400.0,12.561,12.5665,12.5446,12.5665,38400.0
2006-11-24 12:00:00,23.0,23.02,22.98,22.99,19800.0,12.561,12.5719,12.5501,12.5556,19800.0
2006-11-24 12:30:00,22.98,23.01,22.93,22.94,131700.0,12.5501,12.5665,12.5228,12.5282,131700.0
2006-11-24 13:00:00,22.94,22.94,22.93,22.93,15300.0,12.5282,12.5282,12.5228,12.5228,15300.0
2006-11-24 13:30:00,22.93,22.93,22.93,22.93,0.0,12.5228,12.5228,12.5228,12.5228,0.0
2006-11-24 14:00:00,22.93,22.93,22.93,22.93,0.0,12.5228,12.5228,12.5228,12.5228,0.0
2006-11-24 14:30:00,22.93,22.93,22.93,22.93,0.0,12.5228,12.5228,12.5228,12.5228,0.0
2006-11-24 15:00:00,22.93,22.93,22.93,22.93,0.0,12.5228,12.5228,12.5228,12.5228,0.0
2006-11-24 15:30:00,22.93,22.93,22.93,22.93,0.0,12.5228,12.5228,12.5228,12.5228,0.0
2006-11-27 09:30:00,22.94,22.94,22.85,22.86,30800.0,12.5282,12.5282,12.4791,12.4846,30800.0
2006-11-27 10:00:00,22.85,22.9,22.78,22.84,43100.0,12.4791,12.5064,12.4409,12.4736,43100.0
2006-11-27 10:30:00,22.85,22.87,22.8,22.82,23900.0,12.4791,12.49,12.4518,12.4627,23900.0
2006-11-27 11:00:00,22.82,22.9,22.77,22.77,22200.0,12.4627,12.5064,12.4354,12.4354,22200.0
2006-11-27 11:30:00,22.76,22.84,22.76,22.8,15300.0,12.4299,12.4736,12.4299,12.4518,15300.0
2006-11-27 12:00:00,22.8,22.87,22.79,22.87,12800.0,12.4518,12.49,12.4463,12.49,12800.0
2006-11-27 12:30:00,22.86,22.86,22.81,22.81,11500.0,12.4846,12.4846,12.4572,12.4572,11500.0
2006-11-27 13:00:00,22.81,22.86,22.77,22.85,15300.0,12.4572,12.4846,12.4354,12.4791,15300.0
2006-11-27 13:30:00,22.85,22.87,22.81,22.87,18900.0,12.4791,12.49,12.4572,12.49,18900.0
2006-11-27 14:00:00,22.87,22.89,22.81,22.82,23800.0,12.49,12.5009,12.4572,12.4627,23800.0
2006-11-27 14:30:00,22.82,22.83,22.76,22.76,24200.0,12.4627,12.4682,12.4299,12.4299,24200.0
2006-11-27 15:00:00,22.77,22.77,22.73,22.76,37500.0,12.4354,12.4354,12.4136,12.4299,37500.0
2006-11-27 15:30:00,22.75,22.75,22.68,22.73,73100.0,12.4245,12.4245,12.3863,12.4136,73100.0
2006-11-28 09:30:00,22.59,22.64,22.49,22.64,47900.0,12.3371,12.3644,12.2825,12.3644,47900.0
2006-11-28 10:00:00,22.63,22.7,22.6,22.68,34800.0,12.3589,12.3972,12.3426,12.3863,34800.0
2006-11-28 10:30:00,22.66,22.74,22.66,22.69,19500.0,12.3753,12.419,12.3753,12.3917,19500.0
2006-11-28 11:00:00,22.68,22.68,22.6,22.61,22000.0,12.3863,12.3863,12.3426,12.348,22000.0
2006-11-28 11:30:00,22.61,22.62,22.55,22.56,17500.0,12.348,12.3535,12.3153,12.3207,17500.0
2006-11-28 12:00:00,22.55,22.56,22.5,22.51,24200.0,12.3153,12.3207,12.2879,12.2934,24200.0
2006-11-28 12:30:00,22.52,22.52,22.43,22.43,27600.0,12.2989,12.2989,12.2497,12.2497,27600.0
2006-11-28 13:00:00,22.44,22.5,22.41,22.44,35100.0,12.2552,12.2879,12.2388,12.2552,35100.0
2006-11-28 13:30:00,22.43,22.46,22.4,22.41,18800.0,12.2497,12.2661,12.2333,12.2388,18800.0
2006-11-28 14:00:00,22.42,22.48,22.4,22.45,32100.0,12.2443,12.277,12.2333,12.2606,32100.0
2006-11-28 14:30:00,22.46,22.49,22.45,22.47,21500.0,12.2661,12.2825,12.2606,12.2716,21500.0
2006-11-28 15:00:00,22.46,22.53,22.46,22.52,28300.0,12.2661,12.3043,12.2661,12.2989,28300.0
2006-11-28 15:30:00,22.53,22.56,22.52,22.55,63600.0,12.3043,12.3207,12.2989,12.3153,63600.0
2006-11-29 09:30:00,22.65,22.74,22.64,22.65,15500.0,12.3699,12.419,12.3644,12.3699,15500.0
2006-11-29 10:00:00,22.64,22.76,22.63,22.69,24300.0,12.3644,12.4299,12.3589,12.3917,24300.0
2006-11-29 10:30:00,22.7,22.7,22.58,22.58,7400.0,12.3972,12.3972,12.3316,12.3316,7400.0
2006-11-29 11:00:00,22.59,22.67,22.59,22.62,16500.0,12.3371,12.3808,12.3371,12.3535,16500.0
2006-11-29 11:30:00,22.62,22.63,22.54,22.57,22900.0,12.3535,12.3589,12.3098,12.3262,22900.0
2006-11-29 12:00:00,22.56,22.57,22.49,22.49,34000.0,12.3207,12.3262,12.2825,12.2825,34000.0
2006-11-29 12:30:00,22.5,22.5,22.43,22.43,70700.0,12.2879,12.2879,12.2497,12.2497,70700.0
2006-11-29 13:00:00,22.44,22.44,22.35,22.35,36900.0,12.2552,12.2552,12.206,12.206,36900.0
2006-11-29 13:30:00,22.36,22.43,22.29,22.42,45400.0,12.2115,12.2497,12.1733,12.2443,45400.0
2006-11-29 14:00:00,22.43,22.45,22.38,22.38,14700.0,12.2497,12.2606,12.2224,12.2224,14700.0
2006-11-29 14:30:00,22.38,22.48,22.36,22.46,26100.0,12.2224,12.277,12.2115,12.2661,26100.0
2006-11-29 15:00:00,22.45,22.48,22.44,22.45,24300.0,12.2606,12.277,12.2552,12.2606,24300.0
2006-11-29 15:30:00,22.46,22.53,22.46,22.51,48600.0,12.2661,12.3043,12.2661,12.2934,48600.0
2006-11-30 09:30:00,22.55,22.65,22.36,22.64,27000.0,12.3153,12.3699,12.2115,12.3644,27000.0
2006-11-30 10:00:00,22.63,22.63,22.48,22.52,25900.0,12.3589,12.3589,12.277,12.2989,25900.0
2006-11-30 10:30:00,22.52,22.53,22.48,22.51,25800.0,12.2989,12.3043,12.277,12.2934,25800.0
2006-11-30 11:00:00,22.5,22.5,22.45,22.49,9900.0,12.2879,12.2879,12.2606,12.2825,9900.0
2006-11-30 11:30:00,22.49,22.51,22.43,22.44,14000.0,12.2825,12.2934,12.2497,12.2552,14000.0
2006-11-30 12:00:00,22.45,22.46,22.44,22.46,10500.0,12.2606,12.2661,12.2552,12.2661,10500.0
2006-11-30 12:30:00,22.46,22.5,22.46,22.47,19600.0,12.2661,12.2879,12.2661,12.2716,19600.0
2006-11-30 13:00:00,22.47,22.5,22.46,22.5,20800.0,12.2716,12.2879,12.2661,12.2879,20800.0
2006-11-30 13:30:00,22.5,22.5,22.45,22.45,27100.0,12.2879,12.2879,12.2606,12.2606,27100.0
2006-11-30 14:00:00,22.45,22.53,22.44,22.53,22900.0,12.2606,12.3043,12.2552,12.3043,22900.0
2006-11-30 14:30:00,22.55,22.59,22.53,22.58,40600.0,12.3153,12.3371,12.3043,12.3316,40600.0
2006-11-30 15:00:00,22.57,22.58,22.52,22.55,45000.0,12.3262,12.3316,12.2989,12.3153,45000.0
2006-11-30 15:30:00,22.55,22.6,22.51,22.51,73200.0,12.3153,12.3426,12.2934,12.2934,73200.0
2006-12-01 09:30:00,22.59,22.59,22.44,22.52,26100.0,12.3371,12.3371,12.2552,12.2989,26100.0
2006-12-01 10:00:00,22.5,22.5,22.35,22.4,18400.0,12.2879,12.2879,12.206,12.2333,18400.0
2006-12-01 10:30:00,22.4,22.4,22.33,22.36,24500.0,12.2333,12.2333,12.1951,12.2115,24500.0
2006-12-01 11:00:00,22.35,22.37,22.31,22.35,23500.0,12.206,12.217,12.1842,12.206,23500.0
2006-12-01 11:30:00,22.36,22.44,22.34,22.43,19600.0,12.2115,12.2552,12.2006,12.2497,19600.0
2006-12-01 12:00:00,22.42,22.45,22.38,22.41,13400.0,12.2443,12.2606,12.2224,12.2388,13400.0
2006-12-01 12:30:00,22.41,22.42,22.4,22.4,15000.0,12.2388,12.2443,12.2333,12.2333,15000.0
2006-12-01 13:00:00,22.4,22.4,22.35,22.36,19900.0,12.2333,12.2333,12.206,12.2115,19900.0
2006-12-01 13:30:00,22.36,22.36,22.28,22.35,59500.0,12.2115,12.2115,12.1678,12.206,59500.0
2006-12-01 14:00:00,22.35,22.35,22.19,22.22,65900.0,12.206,12.206,12.1186,12.135,65900.0
2006-12-01 14:30:00,22.22,22.22,22.14,22.17,61700.0,12.135,12.135,12.0913,12.1077,61700.0
2006-12-01 15:00:00,22.17,22.26,22.14,22.26,43400.0,12.1077,12.1569,12.0913,12.1569,43400.0
2006-12-01 15:30:00,22.26,22.39,22.22,22.33,56600.0,12.1569,12.2279,12.135,12.1951,56600.0
2006-12-04 09:30:00,22.41,22.62,22.39,22.48,24000.0,12.2388,12.3535,12.2279,12.277,24000.0
2006-12-04 10:00:00,22.51,22.65,22.49,22.65,36600.0,12.2934,12.3699,12.2825,12.3699,36600.0
2006-12-04 10:30:00,22.65,22.67,22.58,22.66,25000.0,12.3699,12.3808,12.3316,12.3753,25000.0
2006-12-04 11:00:00,22.67,22.79,22.66,22.76,29100.0,12.3808,12.4463,12.3753,12.4299,29100.0
2006-12-04 11:30:00,22.76,22.78,22.72,22.74,20700.0,12.4299,12.4409,12.4081,12.419,20700.0
2006-12-04 12:00:00,22.74,22.74,22.69,22.73,24500.0,12.419,12.419,12.3917,12.4136,24500.0
2006-12-04 12:30:00,22.71,22.75,22.69,22.75,17700.0,12.4026,12.4245,12.3917,12.4245,17700.0
2006-12-04 13:00:00,22.75,22.76,22.71,22.73,23200.0,12.4245,12.4299,12.4026,12.4136,23200.0
2006-12-04 13:30:00,22.73,22.75,22.68,22.69,45600.0,12.4136,12.4245,12.3863,12.3917,45600.0
2006-12-04 14:00:00,22.7,22.71,22.67,22.67,31900.0,12.3972,12.4026,12.3808,12.3808,31900.0
2006-12-04 14:30:00,22.68,22.75,22.67,22.75,34500.0,12.3863,12.4245,12.3808,12.4245,34500.0
2006-12-04 15:00:00,22.75,22.76,22.68,22.7,61800.0,12.4245,12.4299,12.3863,12.3972,61800.0
2006-12-04 15:30:00,22.69,22.72,22.67,22.7,83600.0,12.3917,12.4081,12.3808,12.3972,83600.0
2006-12-05 09:30:00,22.72,22.78,22.7,22.77,22100.0,12.4081,12.4409,12.3972,12.4354,22100.0
2006-12-05 10:00:00,22.78,22.85,22.75,22.83,33700.0,12.4409,12.4791,12.4245,12.4682,33700.0
2006-12-05 10:30:00,22.83,22.83,22.78,22.82,35500.0,12.4682,12.4682,12.4409,12.4627,35500.0
2006-12-05 11:00:00,22.85,22.85,22.79,22.82,23000.0,12.4791,12.4791,12.4463,12.4627,23000.0
2006-12-05 11:30:00,22.82,22.85,22.8,22.81,8900.0,12.4627,12.4791,12.4518,12.4572,8900.0
2006-12-05 12:00:00,22.8,22.8,22.76,22.78,16800.0,12.4518,12.4518,12.4299,12.4409,16800.0
2006-12-05 12:30:00,22.78,22.79,22.68,22.75,27400.0,12.4409,12.4463,12.3863,12.4245,27400.0
2006-12-05 13:00:00,22.75,22.8,22.74,22.76,41000.0,12.4245,12.4518,12.419,12.4299,41000.0
2006-12-05 13:30:00,22.76,22.8,22.73,22.77,24400.0,12.4299,12.4518,12.4136,12.4354,24400.0
2006-12-05 14:00:00,22.76,22.85,22.76,22.8,83400.0,12.4299,12.4791,12.4299,12.4518,83400.0
2006-12-05 14:30:00,22.81,22.84,22.77,22.79,182000.0,12.4572,12.4736,12.4354,12.4463,182000.0
2006-12-05 15:00:00,22.79,22.93,22.78,22.9,55700.0,12.4463,12.5228,12.4409,12.5064,55700.0
2006-12-05 15:30:00,22.9,22.94,22.88,22.88,84800.0,12.5064,12.5282,12.4955,12.4955,84800.0
2006-12-06 09:30:00,22.89,22.89,22.71,22.84,33300.0,12.5009,12.5009,12.4026,12.4736,33300.0
2006-12-06 10:00:00,22.85,22.85,22.73,22.85,96200.0,12.4791,12.4791,12.4136,12.4791,96200.0
2006-12-06 10:30:00,22.85,22.86,22.74,22.75,34900.0,12.4791,12.4846,12.419,12.4245,34900.0
2006-12-06 11:00:00,22.75,22.77,22.7,22.7,31700.0,12.4245,12.4354,12.3972,12.3972,31700.0
2006-12-06 11:30:00,22.71,22.71,22.68,22.71,10200.0,12.4026,12.4026,12.3863,12.4026,10200.0
2006-12-06 12:00:00,22.71,22.78,22.68,22.72,56100.0,12.4026,12.4409,12.3863,12.4081,56100.0
2006-12-06 12:30:00,22.72,22.77,22.72,22.76,23400.0,12.4081,12.4354,12.4081,12.4299,23400.0
2006-12-06 13:00:00,22.76,22.8,22.75,22.8,41600.0,12.4299,12.4518,12.4245,12.4518,41600.0
2006-12-06 13:30:00,22.81,22.83,22.78,22.79,24400.0,12.4572,12.4682,12.4409,12.4463,24400.0
2006-12-06 14:00:00,22.79,22.87,22.78,22.87,17800.0,12.4463,12.49,12.4409,12.49,17800.0
2006-12-06 14:30:00,22.87,22.88,22.84,22.88,20600.0,12.49,12.4955,12.4736,12.4955,20600.0
2006-12-06 15:00:00,22.87,22.89,22.84,22.87,38000.0,12.49,12.5009,12.4736,12.49,38000.0
2006-12-06 15:30:00,22.87,22.92,22.84,22.92,71400.0,12.49,12.5173,12.4736,12.5173,71400.0
2006-12-07 09:30:00,23.01,23.09,23.0,23.03,38600.0,12.5665,12.6102,12.561,12.5774,38600.0
2006-12-07 10:00:00,23.0,23.05,22.88,22.88,19100.0,12.561,12.5883,12.4955,12.4955,19100.0
2006-12-07 10:30:00,22.88,22.91,22.72,22.75,48000.0,12.4955,12.5119,12.4081,12.4245,48000.0
2006-12-07 11:00:00,22.75,22.77,22.72,22.73,52600.0,12.4245,12.4354,12.4081,12.4136,52600.0
2006-12-07 11:30:00,22.73,22.84,22.72,22.74,47000.0,12.4136,12.4736,12.4081,12.419,47000.0
2006-12-07 12:00:00,22.75,22.79,22.72,22.77,35800.0,12.4245,12.4463,12.4081,12.4354,35800.0
2006-12-07 12:30:00,22.77,22.82,22.76,22.76,30800.0,12.4354,12.4627,12.4299,12.4299,30800.0
2006-12-07 13:00:00,22.76,22.76,22.71,22.73,23000.0,12.4299,12.4299,12.4026,12.4136,23000.0
2006-12-07 13:30:00,22.73,22.73,22.71,22.72,30900.0,12.4136,12.4136,12.4026,12.4081,30900.0
2006-12-07 14:00:00,22.72,22.72,22.65,22.66,25900.0,12.4081,12.4081,12.3699,12.3753,25900.0
2006-12-07 14:30:00,22.65,22.73,22.64,22.71,30700.0,12.3699,12.4136,12.3644,12.4026,30700.0
2006-12-07 15:00:00,22.71,22.8,22.7,22.77,38600.0,12.4026,12.4518,12.3972,12.4354,38600.0
2006-12-07 15:30:00,22.77,22.84,22.73,22.81,106100.0,12.4354,12.4736,12.4136,12.4572,106100.0
2006-12-08 09:30:00,22.56,22.57,22.36,22.38,130900.0,12.3207,12.3262,12.2115,12.2224,130900.0
2006-12-08 10:00:00,22.38,22.44,22.35,22.43,207100.0,12.2224,12.2552,12.206,12.2497,207100.0
2006-12-08 10:30:00,22.43,22.43,22.25,22.26,125400.0,12.2497,12.2497,12.1514,12.1569,125400.0
2006-12-08 11:00:00,22.25,22.34,22.25,22.3,195000.0,12.1514,12.2006,12.1514,12.1787,195000.0
2006-12-08 11:30:00,22.3,22.3,22.28,22.28,70600.0,12.1787,12.1787,12.1678,12.1678,70600.0
2006-12-08 12:00:00,22.27,22.29,22.2,22.23,45600.0,12.1623,12.1733,12.1241,12.1405,45600.0
2006-12-08 12:30:00,22.23,22.26,22.15,22.18,48700.0,12.1405,12.1569,12.0968,12.1132,48700.0
2006-12-08 13:00:00,22.18,22.2,22.13,22.17,49000.0,12.1132,12.1241,12.0859,12.1077,49000.0
2006-12-08 13:30:00,22.17,22.23,22.14,22.19,71000.0,12.1077,12.1405,12.0913,12.1186,71000.0
2006-12-08 14:00:00,22.19,22.24,22.15,22.2,67300.0,12.1186,12.146,12.0968,12.1241,67300.0
2006-12-08 14:30:00,22.21,22.24,22.2,22.23,65500.0,12.1296,12.146,12.1241,12.1405,65500.0
2006-12-08 15:00:00,22.23,22.27,22.21,22.24,134600.0,12.1405,12.1623,12.1296,12.146,134600.0
2006-12-08 15:30:00,22.24,22.3,22.23,22.28,138600.0,12.146,12.1787,12.1405,12.1678,138600.0
2006-12-11 09:30:00,22.37,22.4,22.26,22.35,86700.0,12.217,12.2333,12.1569,12.206,86700.0
2006-12-11 10:00:00,22.35,22.45,22.32,22.43,94700.0,12.206,12.2606,12.1896,12.2497,94700.0
2006-12-11 10:30:00,22.44,22.45,22.34,22.43,72100.0,12.2552,12.2606,12.2006,12.2497,72100.0
2006-12-11 11:00:00,22.45,22.47,22.37,22.47,128400.0,12.2606,12.2716,12.217,12.2716,128400.0
2006-12-11 11:30:00,22.48,22.5,22.47,22.5,31900.0,12.277,12.2879,12.2716,12.2879,31900.0
2006-12-11 12:00:00,22.49,22.5,22.46,22.46,22300.0,12.2825,12.2879,12.2661,12.2661,22300.0
2006-12-11 12:30:00,22.48,22.51,22.45,22.49,20100.0,12.277,12.2934,12.2606,12.2825,20100.0
2006-12-11 13:00:00,22.49,22.5,22.47,22.49,20700.0,12.2825,12.2879,12.2716,12.2825,20700.0
2006-12-11 13:30:00,22.49,22.5,22.48,22.5,26500.0,12.2825,12.2879,12.277,12.2879,26500.0
2006-12-11 14:00:00,22.5,22.51,22.48,22.5,39000.0,12.2879,12.2934,12.277,12.2879,39000.0
2006-12-11 14:30:00,22.5,22.54,22.48,22.5,57400.0,12.2879,12.3098,12.277,12.2879,57400.0
2006-12-11 15:00:00,22.5,22.5,22.46,22.47,65300.0,12.2879,12.2879,12.2661,12.2716,65300.0
2006-12-11 15:30:00,22.47,22.47,22.41,22.45,87800.0,12.2716,12.2716,12.2388,12.2606,87800.0
2006-12-12 09:30:00,22.46,22.5,22.43,22.5,33600.0,12.2661,12.2879,12.2497,12.2879,33600.0
2006-12-12 10:00:00,22.48,22.5,22.43,22.49,24400.0,12.277,12.2879,12.2497,12.2825,24400.0
2006-12-12 10:30:00,22.48,22.51,22.48,22.5,31000.0,12.277,12.2934,12.277,12.2879,31000.0
2006-12-12 11:00:00,22.5,22.5,22.47,22.49,23500.0,12.2879,12.2879,12.2716,12.2825,23500.0
2006-12-12 11:30:00,22.49,22.5,22.46,22.5,16100.0,12.2825,12.2879,12.2661,12.2879,16100.0
2006-12-12 12:00:00,22.49,22.49,22.41,22.41,34000.0,12.2825,12.2825,12.2388,12.2388,34000.0
2006-12-12 12:30:00,22.42,22.49,22.4,22.46,53000.0,12.2443,12.2825,12.2333,12.2661,53000.0
2006-12-12 13:00:00,22.46,22.47,22.43,22.45,14100.0,12.2661,12.2716,12.2497,12.2606,14100.0
2006-12-12 13:30:00,22.45,22.48,22.44,22.44,18000.0,12.2606,12.277,12.2552,12.2552,18000.0
2006-12-12 14:00:00,22.44,22.45,22.36,22.4,30000.0,12.2552,12.2606,12.2115,12.2333,30000.0
2006-12-12 14:30:00,22.41,22.44,22.31,22.4,53300.0,12.2388,12.2552,12.1842,12.2333,53300.0
2006-12-12 15:00:00,22.41,22.44,22.38,22.42,48200.0,12.2388,12.2552,12.2224,12.2443,48200.0
2006-12-12 15:30:00,22.42,22.44,22.38,22.4,77900.0,12.2443,12.2552,12.2224,12.2333,77900.0
2006-12-13 09:30:00,22.32,22.46,22.25,22.46,58800.0,12.3258,12.4031,12.2872,12.4031,58800.0
2006-12-13 10:00:00,22.46,22.46,22.4,22.42,45400.0,12.4031,12.4031,12.37,12.381,45400.0
2006-12-13 10:30:00,22.41,22.43,22.37,22.43,21000.0,12.3755,12.3866,12.3534,12.3866,21000.0
2006-12-13 11:00:00,22.43,22.47,22.42,22.46,40400.0,12.3866,12.4086,12.381,12.4031,40400.0
2006-12-13 11:30:00,22.46,22.47,22.44,22.44,23300.0,12.4031,12.4086,12.3921,12.3921,23300.0
2006-12-13 12:00:00,22.45,22.48,22.45,22.45,24900.0,12.3976,12.4142,12.3976,12.3976,24900.0
2006-12-13 12:30:00,22.44,22.46,22.39,22.39,29900.0,12.3921,12.4031,12.3645,12.3645,29900.0
2006-12-13 13:00:00,22.39,22.4,22.36,22.37,21600.0,12.3645,12.37,12.3479,12.3534,21600.0
2006-12-13 13:30:00,22.37,22.37,22.31,22.34,23300.0,12.3534,12.3534,12.3203,12.3369,23300.0
2006-12-13 14:00:00,22.35,22.4,22.35,22.39,42900.0,12.3424,12.37,12.3424,12.3645,42900.0
2006-12-13 14:30:00,22.4,22.4,22.37,22.4,21000.0,12.37,12.37,12.3534,12.37,21000.0
2006-12-13 15:00:00,22.37,22.41,22.35,22.38,42400.0,12.3534,12.3755,12.3424,12.3589,42400.0
2006-12-13 15:30:00,22.4,22.41,22.36,22.39,81100.0,12.37,12.3755,12.3479,12.3645,81100.0
2006-12-14 09:30:00,22.38,22.58,22.35,22.56,49600.0,12.3589,12.4694,12.3424,12.4583,49600.0
2006-12-14 10:00:00,22.58,22.58,22.3,22.52,55900.0,12.4694,12.4694,12.3148,12.4363,55900.0
2006-12-14 10:30:00,22.5,22.54,22.48,22.5,18400.0,12.4252,12.4473,12.4142,12.4252,18400.0
2006-12-14 11:00:00,22.5,22.53,22.49,22.51,17800.0,12.4252,12.4418,12.4197,12.4307,17800.0
2006-12-14 11:30:00,22.52,22.54,22.51,22.53,18000.0,12.4363,12.4473,12.4307,12.4418,18000.0
2006-12-14 12:00:00,22.53,22.54,22.5,22.52,24000.0,12.4418,12.4473,12.4252,12.4363,24000.0
2006-12-14 12:30:00,22.53,22.57,22.52,22.53,16000.0,12.4418,12.4639,12.4363,12.4418,16000.0
2006-12-14 13:00:00,22.55,22.67,22.55,22.65,38000.0,12.4528,12.5191,12.4528,12.508,38000.0
2006-12-14 13:30:00,22.64,22.68,22.64,22.68,25500.0,12.5025,12.5246,12.5025,12.5246,25500.0
2006-12-14 14:00:00,22.66,22.7,22.59,22.59,67900.0,12.5136,12.5357,12.4749,12.4749,67900.0
2006-12-14 14:30:00,22.6,22.62,22.58,22.58,62800.0,12.4804,12.4915,12.4694,12.4694,62800.0
2006-12-14 15:00:00,22.57,22.66,22.57,22.61,72200.0,12.4639,12.5136,12.4639,12.486,72200.0
2006-12-14 15:30:00,22.62,22.75,22.6,22.72,141200.0,12.4915,12.5633,12.4804,12.5467,141200.0
2006-12-15 09:30:00,22.7,22.75,22.58,22.67,88400.0,12.5357,12.5633,12.4694,12.5191,88400.0
2006-12-15 10:00:00,22.68,22.7,22.64,22.68,55100.0,12.5246,12.5357,12.5025,12.5246,55100.0
2006-12-15 10:30:00,22.68,22.71,22.62,22.7,81500.0,12.5246,12.5412,12.4915,12.5357,81500.0
2006-12-15 11:00:00,22.68,22.7,22.51,22.54,35100.0,12.5246,12.5357,12.4307,12.4473,35100.0
2006-12-15 11:30:00,22.53,22.55,22.49,22.53,31100.0,12.4418,12.4528,12.4197,12.4418,31100.0
2006-12-15 12:00:00,22.54,22.54,22.46,22.48,23400.0,12.4473,12.4473,12.4031,12.4142,23400.0
2006-12-15 12:30:00,22.49,22.56,22.46,22.54,15400.0,12.4197,12.4583,12.4031,12.4473,15400.0
2006-12-15 13:00:00,22.52,22.57,22.52,22.52,11800.0,12.4363,12.4639,12.4363,12.4363,11800.0
2006-12-15 13:30:00,22.54,22.54,22.48,22.51,18200.0,12.4473,12.4473,12.4142,12.4307,18200.0
2006-12-15 14:00:00,22.51,22.55,22.5,22.54,19000.0,12.4307,12.4528,12.4252,12.4473,19000.0
2006-12-15 14:30:00,22.52,22.55,22.49,22.5,21100.0,12.4363,12.4528,12.4197,12.4252,21100.0
2006-12-15 15:00:00,22.5,22.55,22.47,22.51,52400.0,12.4252,12.4528,12.4086,12.4307,52400.0
2006-12-15 15:30:00,22.5,22.56,22.48,22.5,51500.0,12.4252,12.4583,12.4142,12.4252,51500.0
2006-12-18 09:30:00,22.54,22.56,22.36,22.42,37900.0,12.4473,12.4583,12.3479,12.381,37900.0
2006-12-18 10:00:00,22.38,22.43,22.33,22.41,111800.0,12.3589,12.3866,12.3313,12.3755,111800.0
2006-12-18 10:30:00,22.41,22.41,22.38,22.4,67500.0,12.3755,12.3755,12.3589,12.37,67500.0
2006-12-18 11:00:00,22.4,22.41,22.32,22.33,50400.0,12.37,12.3755,12.3258,12.3313,50400.0
2006-12-18 11:30:00,22.34,22.36,22.25,22.25,31000.0,12.3369,12.3479,12.2872,12.2872,31000.0
2006-12-18 12:00:00,22.24,22.27,22.21,22.25,19200.0,12.2816,12.2982,12.2651,12.2872,19200.0
2006-12-18 12:30:00,22.26,22.3,22.25,22.29,32200.0,12.2927,12.3148,12.2872,12.3092,32200.0
2006-12-18 13:00:00,22.28,22.32,22.24,22.31,22300.0,12.3037,12.3258,12.2816,12.3203,22300.0
2006-12-18 13:30:00,22.32,22.38,22.31,22.36,26300.0,12.3258,12.3589,12.3203,12.3479,26300.0
2006-12-18 14:00:00,22.37,22.39,22.36,22.37,23000.0,12.3534,12.3645,12.3479,12.3534,23000.0
2006-12-18 14:30:00,22.37,22.41,22.36,22.41,58400.0,12.3534,12.3755,12.3479,12.3755,58400.0
2006-12-18 15:00:00,22.4,22.41,22.3,22.31,38200.0,12.37,12.3755,12.3148,12.3203,38200.0
2006-12-18 15:30:00,22.31,22.34,22.28,22.3,30700.0,12.3203,12.3369,12.3037,12.3148,30700.0
2006-12-19 09:30:00,22.3,22.3,22.15,22.23,20600.0,12.3148,12.3148,12.2319,12.2761,20600.0
2006-12-19 10:00:00,22.23,22.34,22.23,22.31,29600.0,12.2761,12.3369,12.2761,12.3203,29600.0
2006-12-19 10:30:00,22.31,22.36,22.28,22.36,28300.0,12.3203,12.3479,12.3037,12.3479,28300.0
2006-12-19 11:00:00,22.36,22.39,22.33,22.33,17900.0,12.3479,12.3645,12.3313,12.3313,17900.0
2006-12-19 11:30:00,22.34,22.38,22.3,22.3,10400.0,12.3369,12.3589,12.3148,12.3148,10400.0
2006-12-19 12:00:00,22.32,22.32,22.22,22.26,18800.0,12.3258,12.3258,12.2706,12.2927,18800.0
2006-12-19 12:30:00,22.26,22.3,22.24,22.24,18600.0,12.2927,12.3148,12.2816,12.2816,18600.0
2006-12-19 13:00:00,22.24,22.26,22.23,22.25,12400.0,12.2816,12.2927,12.2761,12.2872,12400.0
2006-12-19 13:30:00,22.25,22.29,22.25,22.27,13500.0,12.2872,12.3092,12.2872,12.2982,13500.0
2006-12-19 14:00:00,22.27,22.3,22.26,22.28,28900.0,12.2982,12.3148,12.2927,12.3037,28900.0
2006-12-19 14:30:00,22.28,22.3,22.25,22.3,26200.0,12.3037,12.3148,12.2872,12.3148,26200.0
2006-12-19 15:00:00,22.3,22.32,22.3,22.3,39700.0,12.3148,12.3258,12.3148,12.3148,39700.0
2006-12-19 15:30:00,22.3,22.33,22.28,22.3,40600.0,12.3148,12.3313,12.3037,12.3148,40600.0
2006-12-20 09:30:00,22.23,22.33,22.2,22.29,26300.0,12.2761,12.3313,12.2595,12.3092,26300.0
2006-12-20 10:00:00,22.3,22.37,22.28,22.28,12600.0,12.3148,12.3534,12.3037,12.3037,12600.0
2006-12-20 10:30:00,22.28,22.32,22.28,22.31,8500.0,12.3037,12.3258,12.3037,12.3203,8500.0
2006-12-20 11:00:00,22.31,22.36,22.31,22.32,14500.0,12.3203,12.3479,12.3203,12.3258,14500.0
2006-12-20 11:30:00,22.32,22.35,22.32,22.33,11500.0,12.3258,12.3424,12.3258,12.3313,11500.0
2006-12-20 12:00:00,22.33,22.37,22.32,22.33,10800.0,12.3313,12.3534,12.3258,12.3313,10800.0
2006-12-20 12:30:00,22.34,22.34,22.31,22.32,16700.0,12.3369,12.3369,12.3203,12.3258,16700.0
2006-12-20 13:00:00,22.32,22.32,22.26,22.29,15100.0,12.3258,12.3258,12.2927,12.3092,15100.0
2006-12-20 13:30:00,22.28,22.29,22.23,22.27,12800.0,12.3037,12.3092,12.2761,12.2982,12800.0
2006-12-20 14:00:00,22.27,22.29,22.25,22.27,10600.0,12.2982,12.3092,12.2872,12.2982,10600.0
2006-12-20 14:30:00,22.27,22.27,22.24,22.25,12300.0,12.2982,12.2982,12.2816,12.2872,12300.0
2006-12-20 15:00:00,22.25,22.25,22.22,22.22,17100.0,12.2872,12.2872,12.2706,12.2706,17100.0
2006-12-20 15:30:00,22.23,22.31,22.23,22.28,60100.0,12.2761,12.3203,12.2761,12.3037,60100.0
2006-12-21 09:30:00,22.32,22.37,22.24,22.31,21500.0,12.3258,12.3534,12.2816,12.3203,21500.0
2006-12-21 10:00:00,22.34,22.37,22.25,22.29,68300.0,12.3369,12.3534,12.2872,12.3092,68300.0
2006-12-21 10:30:00,22.29,22.33,22.26,22.28,30400.0,12.3092,12.3313,12.2927,12.3037,30400.0
2006-12-21 11:00:00,22.28,22.32,22.22,22.24,41600.0,12.3037,12.3258,12.2706,12.2816,41600.0
2006-12-21 11:30:00,22.23,22.26,22.2,22.21,18900.0,12.2761,12.2927,12.2595,12.2651,18900.0
2006-12-21 12:00:00,22.21,22.21,22.1,22.11,33900.0,12.2651,12.2651,12.2043,12.2098,33900.0
2006-12-21 12:30:00,22.12,22.12,22.0,22.04,29000.0,12.2154,12.2154,12.1491,12.1712,29000.0
2006-12-21 13:00:00,22.03,22.05,22.0,22.05,28400.0,12.1657,12.1767,12.1491,12.1767,28400.0
2006-12-21 13:30:00,22.05,22.13,22.05,22.11,45100.0,12.1767,12.2209,12.1767,12.2098,45100.0
2006-12-21 14:00:00,22.1,22.17,22.1,22.17,22500.0,12.2043,12.243,12.2043,12.243,22500.0
2006-12-21 14:30:00,22.17,22.17,22.13,22.15,18900.0,12.243,12.243,12.2209,12.2319,18900.0
2006-12-21 15:00:00,22.15,22.19,22.14,22.14,33400.0,12.2319,12.254,12.2264,12.2264,33400.0
2006-12-21 15:30:00,22.13,22.16,22.12,22.14,26300.0,12.2209,12.2375,12.2154,12.2264,26300.0
2006-12-22 09:30:00,22.18,22.22,22.03,22.16,16800.0,12.2485,12.2706,12.1657,12.2375,16800.0
2006-12-22 10:00:00,22.16,22.16,22.08,22.11,12600.0,12.2375,12.2375,12.1933,12.2098,12600.0
2006-12-22 10:30:00,22.14,22.18,22.09,22.12,20700.0,12.2264,12.2485,12.1988,12.2154,20700.0
2006-12-22 11:00:00,22.1,22.13,22.1,22.13,9600.0,12.2043,12.2209,12.2043,12.2209,9600.0
2006-12-22 11:30:00,22.12,22.14,22.07,22.08,15300.0,12.2154,12.2264,12.1878,12.1933,15300.0
2006-12-22 12:00:00,22.08,22.11,22.06,22.09,13100.0,12.1933,12.2098,12.1822,12.1988,13100.0
2006-12-22 12:30:00,22.07,22.11,22.06,22.09,5200.0,12.1878,12.2098,12.1822,12.1988,5200.0
2006-12-22 13:00:00,22.09,22.1,22.04,22.04,11100.0,12.1988,12.2043,12.1712,12.1712,11100.0
2006-12-22 13:30:00,22.05,22.1,22.04,22.08,5200.0,12.1767,12.2043,12.1712,12.1933,5200.0
2006-12-22 14:00:00,22.09,22.1,22.05,22.07,5800.0,12.1988,12.2043,12.1767,12.1878,5800.0
2006-12-22 14:30:00,22.06,22.09,22.05,22.09,7900.0,12.1822,12.1988,12.1767,12.1988,7900.0
2006-12-22 15:00:00,22.07,22.12,22.07,22.08,13200.0,12.1878,12.2154,12.1878,12.1933,13200.0
2006-12-22 15:30:00,22.09,22.12,22.07,22.08,15900.0,12.1988,12.2154,12.1878,12.1933,15900.0
2006-12-26 09:30:00,22.1,22.33,22.06,22.32,20400.0,12.2043,12.3313,12.1822,12.3258,20400.0
2006-12-26 10:00:00,22.3,22.39,22.28,22.31,45900.0,12.3148,12.3645,12.3037,12.3203,45900.0
2006-12-26 10:30:00,22.32,22.33,22.25,22.27,30300.0,12.3258,12.3313,12.2872,12.2982,30300.0
2006-12-26 11:00:00,22.26,22.3,22.25,22.3,21000.0,12.2927,12.3148,12.2872,12.3148,21000.0
2006-12-26 11:30:00,22.29,22.3,22.22,22.23,13800.0,12.3092,12.3148,12.2706,12.2761,13800.0
2006-12-26 12:00:00,22.22,22.25,22.22,22.25,7100.0,12.2706,12.2872,12.2706,12.2872,7100.0
2006-12-26 12:30:00,22.24,22.25,22.23,22.25,11700.0,12.2816,12.2872,12.2761,12.2872,11700.0
2006-12-26 13:00:00,22.25,22.25,22.24,22.25,14900.0,12.2872,12.2872,12.2816,12.2872,14900.0
2006-12-26 13:30:00,22.24,22.27,22.24,22.26,14100.0,12.2816,12.2982,12.2816,12.2927,14100.0
2006-12-26 14:00:00,22.26,22.28,22.24,22.24,19400.0,12.2927,12.3037,12.2816,12.2816,19400.0
2006-12-26 14:30:00,22.24,22.27,22.24,22.25,12600.0,12.2816,12.2982,12.2816,12.2872,12600.0
2006-12-26 15:00:00,22.25,22.27,22.24,22.26,21800.0,12.2872,12.2982,12.2816,12.2927,21800.0
2006-12-26 15:30:00,22.27,22.27,22.2,22.27,105500.0,12.2982,12.2982,12.2595,12.2982,105500.0
2006-12-27 09:30:00,22.34,22.49,22.34,22.44,29600.0,12.3369,12.4197,12.3369,12.3921,29600.0
2006-12-27 10:00:00,22.47,22.52,22.44,22.47,12600.0,12.4086,12.4363,12.3921,12.4086,12600.0
2006-12-27 10:30:00,22.48,22.48,22.41,22.45,10500.0,12.4142,12.4142,12.3755,12.3976,10500.0
2006-12-27 11:00:00,22.45,22.5,22.45,22.49,35900.0,12.3976,12.4252,12.3976,12.4197,35900.0
2006-12-27 11:30:00,22.49,22.52,22.48,22.51,24900.0,12.4197,12.4363,12.4142,12.4307,24900.0
2006-12-27 12:00:00,22.51,22.52,22.5,22.51,12700.0,12.4307,12.4363,12.4252,12.4307,12700.0
2006-12-27 12:30:00,22.51,22.52,22.5,22.52,9400.0,12.4307,12.4363,12.4252,12.4363,9400.0
2006-12-27 13:00:00,22.51,22.52,22.5,22.51,11200.0,12.4307,12.4363,12.4252,12.4307,11200.0
2006-12-27 13:30:00,22.51,22.52,22.5,22.52,11600.0,12.4307,12.4363,12.4252,12.4363,11600.0
2006-12-27 14:00:00,22.52,22.56,22.51,22.53,15900.0,12.4363,12.4583,12.4307,12.4418,15900.0
2006-12-27 14:30:00,22.53,22.56,22.51,22.51,23500.0,12.4418,12.4583,12.4307,12.4307,23500.0
2006-12-27 15:00:00,22.51,22.53,22.5,22.53,8700.0,12.4307,12.4418,12.4252,12.4418,8700.0
2006-12-27 15:30:00,22.54,22.62,22.53,22.59,82500.0,12.4473,12.4915,12.4418,12.4749,82500.0
2006-12-28 09:30:00,22.52,22.59,22.46,22.59,11800.0,12.4363,12.4749,12.4031,12.4749,11800.0
2006-12-28 10:00:00,22.59,22.61,22.54,22.54,17600.0,12.4749,12.486,12.4473,12.4473,17600.0
2006-12-28 10:30:00,22.54,22.55,22.49,22.5,10700.0,12.4473,12.4528,12.4197,12.4252,10700.0
2006-12-28 11:00:00,22.49,22.49,22.38,22.39,26100.0,12.4197,12.4197,12.3589,12.3645,26100.0
2006-12-28 11:30:00,22.4,22.4,22.36,22.38,15200.0,12.37,12.37,12.3479,12.3589,15200.0
2006-12-28 12:00:00,22.39,22.4,22.34,22.36,19600.0,12.3645,12.37,12.3369,12.3479,19600.0
2006-12-28 12:30:00,22.36,22.37,22.33,22.33,11500.0,12.3479,12.3534,12.3313,12.3313,11500.0
2006-12-28 13:00:00,22.33,22.33,22.27,22.29,11700.0,12.3313,12.3313,12.2982,12.3092,11700.0
2006-12-28 13:30:00,22.29,22.33,22.29,22.3,10900.0,12.3092,12.3313,12.3092,12.3148,10900.0
2006-12-28 14:00:00,22.3,22.4,22.29,22.37,20400.0,12.3148,12.37,12.3092,12.3534,20400.0
2006-12-28 14:30:00,22.38,22.46,22.37,22.44,22700.0,12.3589,12.4031,12.3534,12.3921,22700.0
2006-12-28 15:00:00,22.46,22.53,22.46,22.49,29800.0,12.4031,12.4418,12.4031,12.4197,29800.0
2006-12-28 15:30:00,22.48,22.54,22.44,22.44,73800.0,12.4142,12.4473,12.3921,12.3921,73800.0
2006-12-29 09:30:00,22.4,22.42,22.35,22.36,14500.0,12.37,12.381,12.3424,12.3479,14500.0
2006-12-29 10:00:00,22.37,22.38,22.35,22.36,6900.0,12.3534,12.3589,12.3424,12.3479,6900.0
2006-12-29 10:30:00,22.37,22.37,22.3,22.31,12100.0,12.3534,12.3534,12.3148,12.3203,12100.0
2006-12-29 11:00:00,22.3,22.31,22.28,22.3,16800.0,12.3148,12.3203,12.3037,12.3148,16800.0
2006-12-29 11:30:00,22.3,22.33,22.27,22.28,19200.0,12.3148,12.3313,12.2982,12.3037,19200.0
2006-12-29 12:00:00,22.28,22.34,22.28,22.31,14200.0,12.3037,12.3369,12.3037,12.3203,14200.0
2006-12-29 12:30:00,22.3,22.3,22.27,22.29,5900.0,12.3148,12.3148,12.2982,12.3092,5900.0
2006-12-29 13:00:00,22.3,22.32,22.3,22.3,4000.0,12.3148,12.3258,12.3148,12.3148,4000.0
2006-12-29 13:30:00,22.3,22.31,22.26,22.27,7200.0,12.3148,12.3203,12.2927,12.2982,7200.0
2006-12-29 14:00:00,22.26,22.26,22.19,22.19,9900.0,12.2927,12.2927,12.254,12.254,9900.0
2006-12-29 14:30:00,22.18,22.2,22.15,22.16,15500.0,12.2485,12.2595,12.2319,12.2375,15500.0
2006-12-29 15:00:00,22.17,22.18,22.09,22.14,21200.0,12.243,12.2485,12.1988,12.2264,21200.0
2006-12-29 15:30:00,22.11,22.19,22.11,22.11,60700.0,12.2098,12.254,12.2098,12.2098,60700.0
2007-01-03 09:30:00,22.28,22.51,22.28,22.49,40400.0,12.3037,12.4307,12.3037,12.4197,40400.0
2007-01-03 10:00:00,22.5,22.82,22.46,22.77,135300.0,12.4252,12.6019,12.4031,12.5743,135300.0
2007-01-03 10:30:00,22.77,22.82,22.77,22.8,67600.0,12.5743,12.6019,12.5743,12.5909,67600.0
2007-01-03 11:00:00,22.81,22.81,22.7,22.73,51400.0,12.5964,12.5964,12.5357,12.5522,51400.0
2007-01-03 11:30:00,22.73,22.78,22.7,22.75,80000.0,12.5522,12.5798,12.5357,12.5633,80000.0
2007-01-03 12:00:00,22.74,22.75,22.72,22.73,28000.0,12.5577,12.5633,12.5467,12.5522,28000.0
2007-01-03 12:30:00,22.74,22.78,22.72,22.77,26700.0,12.5577,12.5798,12.5467,12.5743,26700.0
2007-01-03 13:00:00,22.78,22.81,22.77,22.78,24500.0,12.5798,12.5964,12.5743,12.5798,24500.0
2007-01-03 13:30:00,22.79,22.8,22.76,22.78,18700.0,12.5854,12.5909,12.5688,12.5798,18700.0
2007-01-03 14:00:00,22.78,22.79,22.65,22.73,54000.0,12.5798,12.5854,12.508,12.5522,54000.0
2007-01-03 14:30:00,22.74,22.74,22.65,22.67,48800.0,12.5577,12.5577,12.508,12.5191,48800.0
2007-01-03 15:00:00,22.67,22.73,22.66,22.7,118100.0,12.5191,12.5522,12.5136,12.5357,118100.0
2007-01-03 15:30:00,22.71,22.74,22.69,22.72,178200.0,12.5412,12.5577,12.5301,12.5467,178200.0
2007-01-04 09:30:00,22.74,22.74,22.52,22.6,24100.0,12.5577,12.5577,12.4363,12.4804,24100.0
2007-01-04 10:00:00,22.59,22.61,22.53,22.54,38900.0,12.4749,12.486,12.4418,12.4473,38900.0
2007-01-04 10:30:00,22.55,22.6,22.51,22.57,30000.0,12.4528,12.4804,12.4307,12.4639,30000.0
2007-01-04 11:00:00,22.56,22.57,22.46,22.47,59900.0,12.4583,12.4639,12.4031,12.4086,59900.0
2007-01-04 11:30:00,22.48,22.5,22.45,22.49,23200.0,12.4142,12.4252,12.3976,12.4197,23200.0
2007-01-04 12:00:00,22.49,22.53,22.45,22.46,15000.0,12.4197,12.4418,12.3976,12.4031,15000.0
2007-01-04 12:30:00,22.46,22.47,22.45,22.47,26000.0,12.4031,12.4086,12.3976,12.4086,26000.0
2007-01-04 13:00:00,22.47,22.52,22.47,22.52,37400.0,12.4086,12.4363,12.4086,12.4363,37400.0
2007-01-04 13:30:00,22.52,22.52,22.46,22.5,20500.0,12.4363,12.4363,12.4031,12.4252,20500.0
2007-01-04 14:00:00,22.5,22.53,22.5,22.51,30400.0,12.4252,12.4418,12.4252,12.4307,30400.0
2007-01-04 14:30:00,22.51,22.59,22.51,22.59,29500.0,12.4307,12.4749,12.4307,12.4749,29500.0
2007-01-04 15:00:00,22.59,22.6,22.53,22.54,19000.0,12.4749,12.4804,12.4418,12.4473,19000.0
2007-01-04 15:30:00,22.54,22.58,22.5,22.53,44100.0,12.4473,12.4694,12.4252,12.4418,44100.0
2007-01-05 09:30:00,22.53,22.7,22.33,22.43,58400.0,12.4418,12.5357,12.3313,12.3866,58400.0
2007-01-05 10:00:00,22.43,22.53,22.43,22.52,17700.0,12.3866,12.4418,12.3866,12.4363,17700.0
2007-01-05 10:30:00,22.51,22.52,22.4,22.4,55600.0,12.4307,12.4363,12.37,12.37,55600.0
2007-01-05 11:00:00,22.41,22.43,22.3,22.34,36600.0,12.3755,12.3866,12.3148,12.3369,36600.0
2007-01-05 11:30:00,22.34,22.39,22.32,22.34,25900.0,12.3369,12.3645,12.3258,12.3369,25900.0
2007-01-05 12:00:00,22.34,22.39,22.32,22.38,34600.0,12.3369,12.3645,12.3258,12.3589,34600.0
2007-01-05 12:30:00,22.37,22.42,22.34,22.34,31800.0,12.3534,12.381,12.3369,12.3369,31800.0
2007-01-05 13:00:00,22.35,22.36,22.29,22.31,48800.0,12.3424,12.3479,12.3092,12.3203,48800.0
2007-01-05 13:30:00,22.31,22.31,22.26,22.27,49600.0,12.3203,12.3203,12.2927,12.2982,49600.0
2007-01-05 14:00:00,22.27,22.28,22.21,22.24,37000.0,12.2982,12.3037,12.2651,12.2816,37000.0
2007-01-05 14:30:00,22.24,22.27,22.2,22.21,15800.0,12.2816,12.2982,12.2595,12.2651,15800.0
2007-01-05 15:00:00,22.21,22.26,22.2,22.25,18700.0,12.2651,12.2927,12.2595,12.2872,18700.0
2007-01-05 15:30:00,22.24,22.29,22.23,22.26,31300.0,12.2816,12.3092,12.2761,12.2927,31300.0
2007-01-08 09:30:00,22.33,22.34,22.15,22.19,27200.0,12.3313,12.3369,12.2319,12.254,27200.0
2007-01-08 10:00:00,22.19,22.25,22.14,22.25,42900.0,12.254,12.2872,12.2264,12.2872,42900.0
2007-01-08 10:30:00,22.25,22.38,22.24,22.28,40000.0,12.2872,12.3589,12.2816,12.3037,40000.0
2007-01-08 11:00:00,22.29,22.37,22.28,22.32,35600.0,12.3092,12.3534,12.3037,12.3258,35600.0
2007-01-08 11:30:00,22.32,22.35,22.29,22.33,27500.0,12.3258,12.3424,12.3092,12.3313,27500.0
2007-01-08 12:00:00,22.35,22.37,22.31,22.32,24300.0,12.3424,12.3534,12.3203,12.3258,24300.0
2007-01-08 12:30:00,22.32,22.35,22.28,22.35,27000.0,12.3258,12.3424,12.3037,12.3424,27000.0
2007-01-08 13:00:00,22.33,22.34,22.3,22.34,20100.0,12.3313,12.3369,12.3148,12.3369,20100.0
2007-01-08 13:30:00,22.34,22.43,22.34,22.39,26800.0,12.3369,12.3866,12.3369,12.3645,26800.0
2007-01-08 14:00:00,22.41,22.41,22.36,22.39,25600.0,12.3755,12.3755,12.3479,12.3645,25600.0
2007-01-08 14:30:00,22.39,22.4,22.35,22.36,30100.0,12.3645,12.37,12.3424,12.3479,30100.0
2007-01-08 15:00:00,22.36,22.4,22.35,22.37,55100.0,12.3479,12.37,12.3424,12.3534,55100.0
2007-01-08 15:30:00,22.38,22.38,22.34,22.35,53700.0,12.3589,12.3589,12.3369,12.3424,53700.0
2007-01-09 09:30:00,22.35,22.4,22.27,22.27,20000.0,12.3424,12.37,12.2982,12.2982,20000.0
2007-01-09 10:00:00,22.3,22.34,22.26,22.32,15400.0,12.3148,12.3369,12.2927,12.3258,15400.0
2007-01-09 10:30:00,22.31,22.32,22.27,22.3,16700.0,12.3203,12.3258,12.2982,12.3148,16700.0
2007-01-09 11:00:00,22.3,22.3,22.2,22.2,18400.0,12.3148,12.3148,12.2595,12.2595,18400.0
2007-01-09 11:30:00,22.2,22.24,22.13,22.14,20500.0,12.2595,12.2816,12.2209,12.2264,20500.0
2007-01-09 12:00:00,22.13,22.15,22.11,22.12,16600.0,12.2209,12.2319,12.2098,12.2154,16600.0
2007-01-09 12:30:00,22.13,22.21,22.13,22.2,19800.0,12.2209,12.2651,12.2209,12.2595,19800.0
2007-01-09 13:00:00,22.2,22.23,22.2,22.22,12700.0,12.2595,12.2761,12.2595,12.2706,12700.0
2007-01-09 13:30:00,22.22,22.23,22.19,22.22,18600.0,12.2706,12.2761,12.254,12.2706,18600.0
2007-01-09 14:00:00,22.21,22.25,22.2,22.22,16800.0,12.2651,12.2872,12.2595,12.2706,16800.0
2007-01-09 14:30:00,22.22,22.25,22.21,22.24,16600.0,12.2706,12.2872,12.2651,12.2816,16600.0
2007-01-09 15:00:00,22.24,22.3,22.23,22.29,23600.0,12.2816,12.3148,12.2761,12.3092,23600.0
2007-01-09 15:30:00,22.29,22.33,22.28,22.3,33100.0,12.3092,12.3313,12.3037,12.3148,33100.0
2007-01-10 09:30:00,22.24,22.26,22.15,22.26,14500.0,12.2816,12.2927,12.2319,12.2927,14500.0
2007-01-10 10:00:00,22.26,22.39,22.26,22.32,49200.0,12.2927,12.3645,12.2927,12.3258,49200.0
2007-01-10 10:30:00,22.32,22.37,22.3,22.33,26800.0,12.3258,12.3534,12.3148,12.3313,26800.0
2007-01-10 11:00:00,22.32,22.33,22.3,22.32,21200.0,12.3258,12.3313,12.3148,12.3258,21200.0
2007-01-10 11:30:00,22.32,22.34,22.3,22.33,11200.0,12.3258,12.3369,12.3148,12.3313,11200.0
2007-01-10 12:00:00,22.33,22.35,22.3,22.3,22100.0,12.3313,12.3424,12.3148,12.3148,22100.0
2007-01-10 12:30:00,22.3,22.3,22.26,22.27,11800.0,12.3148,12.3148,12.2927,12.2982,11800.0
2007-01-10 13:00:00,22.27,22.3,22.25,22.26,14700.0,12.2982,12.3148,12.2872,12.2927,14700.0
2007-01-10 13:30:00,22.27,22.28,22.23,22.28,13700.0,12.2982,12.3037,12.2761,12.3037,13700.0
2007-01-10 14:00:00,22.28,22.29,22.25,22.25,34900.0,12.3037,12.3092,12.2872,12.2872,34900.0
2007-01-10 14:30:00,22.25,22.3,22.24,22.3,24800.0,12.2872,12.3148,12.2816,12.3148,24800.0
2007-01-10 15:00:00,22.29,22.31,22.27,22.3,22100.0,12.3092,12.3203,12.2982,12.3148,22100.0
2007-01-10 15:30:00,22.3,22.34,22.27,22.32,38100.0,12.3148,12.3369,12.2982,12.3258,38100.0
2007-01-11 09:30:00,22.4,22.66,22.4,22.61,44900.0,12.37,12.5136,12.37,12.486,44900.0
2007-01-11 10:00:00,22.61,22.66,22.53,22.53,29400.0,12.486,12.5136,12.4418,12.4418,29400.0
2007-01-11 10:30:00,22.54,22.6,22.53,22.6,15600.0,12.4473,12.4804,12.4418,12.4804,15600.0
2007-01-11 11:00:00,22.59,22.65,22.59,22.61,22600.0,12.4749,12.508,12.4749,12.486,22600.0
2007-01-11 11:30:00,22.61,22.64,22.58,22.64,75200.0,12.486,12.5025,12.4694,12.5025,75200.0
2007-01-11 12:00:00,22.66,22.71,22.65,22.71,13800.0,12.5136,12.5412,12.508,12.5412,13800.0
2007-01-11 12:30:00,22.71,22.71,22.64,22.65,23700.0,12.5412,12.5412,12.5025,12.508,23700.0
2007-01-11 13:00:00,22.65,22.67,22.56,22.56,21800.0,12.508,12.5191,12.4583,12.4583,21800.0
2007-01-11 13:30:00,22.56,22.58,22.54,22.57,15000.0,12.4583,12.4694,12.4473,12.4639,15000.0
2007-01-11 14:00:00,22.56,22.58,22.5,22.53,26500.0,12.4583,12.4694,12.4252,12.4418,26500.0
2007-01-11 14:30:00,22.54,22.59,22.51,22.57,18000.0,12.4473,12.4749,12.4307,12.4639,18000.0
2007-01-11 15:00:00,22.58,22.62,22.51,22.54,30500.0,12.4694,12.4915,12.4307,12.4473,30500.0
2007-01-11 15:30:00,22.53,22.55,22.49,22.5,79300.0,12.4418,12.4528,12.4197,12.4252,79300.0
2007-01-12 09:30:00,22.5,22.67,22.5,22.67,38200.0,12.4252,12.5191,12.4252,12.5191,38200.0
2007-01-12 10:00:00,22.66,22.69,22.55,22.55,49900.0,12.5136,12.5301,12.4528,12.4528,49900.0
2007-01-12 10:30:00,22.57,22.61,22.54,22.61,15300.0,12.4639,12.486,12.4473,12.486,15300.0
2007-01-12 11:00:00,22.6,22.69,22.56,22.56,273600.0,12.4804,12.5301,12.4583,12.4583,273600.0
2007-01-12 11:30:00,22.57,22.62,22.56,22.6,20100.0,12.4639,12.4915,12.4583,12.4804,20100.0
2007-01-12 12:00:00,22.6,22.62,22.58,22.59,17700.0,12.4804,12.4915,12.4694,12.4749,17700.0
2007-01-12 12:30:00,22.6,22.68,22.59,22.64,50800.0,12.4804,12.5246,12.4749,12.5025,50800.0
2007-01-12 13:00:00,22.65,22.71,22.65,22.71,46400.0,12.508,12.5412,12.508,12.5412,46400.0
2007-01-12 13:30:00,22.7,22.72,22.66,22.67,26900.0,12.5357,12.5467,12.5136,12.5191,26900.0
2007-01-12 14:00:00,22.67,22.68,22.62,22.67,38800.0,12.5191,12.5246,12.4915,12.5191,38800.0
2007-01-12 14:30:00,22.67,22.68,22.6,22.6,32500.0,12.5191,12.5246,12.4804,12.4804,32500.0
2007-01-12 15:00:00,22.61,22.63,22.56,22.58,37600.0,12.486,12.497,12.4583,12.4694,37600.0
2007-01-12 15:30:00,22.58,22.59,22.55,22.59,32000.0,12.4694,12.4749,12.4528,12.4749,32000.0
2007-01-16 09:30:00,22.62,22.65,22.5,22.61,32300.0,12.4915,12.508,12.4252,12.486,32300.0
2007-01-16 10:00:00,22.61,22.62,22.53,22.58,25600.0,12.486,12.4915,12.4418,12.4694,25600.0
2007-01-16 10:30:00,22.57,22.58,22.42,22.42,17900.0,12.4639,12.4694,12.381,12.381,17900.0
2007-01-16 11:00:00,22.43,22.47,22.42,22.44,21200.0,12.3866,12.4086,12.381,12.3921,21200.0
2007-01-16 11:30:00,22.44,22.48,22.42,22.43,16500.0,12.3921,12.4142,12.381,12.3866,16500.0
2007-01-16 12:00:00,22.43,22.43,22.4,22.4,22300.0,12.3866,12.3866,12.37,12.37,22300.0
2007-01-16 12:30:00,22.41,22.45,22.39,22.4,28200.0,12.3755,12.3976,12.3645,12.37,28200.0
2007-01-16 13:00:00,22.41,22.42,22.39,22.4,10800.0,12.3755,12.381,12.3645,12.37,10800.0
2007-01-16 13:30:00,22.4,22.42,22.39,22.39,23300.0,12.37,12.381,12.3645,12.3645,23300.0
2007-01-16 14:00:00,22.4,22.41,22.39,22.4,18000.0,12.37,12.3755,12.3645,12.37,18000.0
2007-01-16 14:30:00,22.4,22.42,22.39,22.4,16000.0,12.37,12.381,12.3645,12.37,16000.0
2007-01-16 15:00:00,22.4,22.41,22.36,22.37,22300.0,12.37,12.3755,12.3479,12.3534,22300.0
2007-01-16 15:30:00,22.38,22.44,22.35,22.4,47800.0,12.3589,12.3921,12.3424,12.37,47800.0
2007-01-17 09:30:00,22.33,22.42,22.27,22.41,26600.0,12.3313,12.381,12.2982,12.3755,26600.0
2007-01-17 10:00:00,22.4,22.47,22.35,22.42,11300.0,12.37,12.4086,12.3424,12.381,11300.0
2007-01-17 10:30:00,22.42,22.46,22.4,22.46,12800.0,12.381,12.4031,12.37,12.4031,12800.0
2007-01-17 11:00:00,22.46,22.49,22.43,22.45,7700.0,12.4031,12.4197,12.3866,12.3976,7700.0
2007-01-17 11:30:00,22.46,22.51,22.45,22.5,10200.0,12.4031,12.4307,12.3976,12.4252,10200.0
2007-01-17 12:00:00,22.51,22.56,22.5,22.52,10900.0,12.4307,12.4583,12.4252,12.4363,10900.0
2007-01-17 12:30:00,22.54,22.58,22.53,22.58,15500.0,12.4473,12.4694,12.4418,12.4694,15500.0
2007-01-17 13:00:00,22.57,22.58,22.54,22.55,14900.0,12.4639,12.4694,12.4473,12.4528,14900.0
2007-01-17 13:30:00,22.56,22.59,22.54,22.56,13600.0,12.4583,12.4749,12.4473,12.4583,13600.0
2007-01-17 14:00:00,22.56,22.59,22.54,22.56,16100.0,12.4583,12.4749,12.4473,12.4583,16100.0
2007-01-17 14:30:00,22.57,22.57,22.54,22.55,24000.0,12.4639,12.4639,12.4473,12.4528,24000.0
2007-01-17 15:00:00,22.56,22.58,22.5,22.56,47200.0,12.4583,12.4694,12.4252,12.4583,47200.0
2007-01-17 15:30:00,22.56,22.57,22.5,22.5,76200.0,12.4583,12.4639,12.4252,12.4252,76200.0
2007-01-18 09:30:00,23.0,23.0,22.04,22.58,18400.0,12.7013,12.7013,12.1712,12.4694,18400.0
2007-01-18 10:00:00,22.55,22.56,22.41,22.46,43800.0,12.4528,12.4583,12.3755,12.4031,43800.0
2007-01-18 10:30:00,22.48,22.51,22.46,22.48,14700.0,12.4142,12.4307,12.4031,12.4142,14700.0
2007-01-18 11:00:00,22.47,22.53,22.47,22.48,17900.0,12.4086,12.4418,12.4086,12.4142,17900.0
2007-01-18 11:30:00,22.48,22.5,22.47,22.48,12600.0,12.4142,12.4252,12.4086,12.4142,12600.0
2007-01-18 12:00:00,22.47,22.5,22.43,22.43,14300.0,12.4086,12.4252,12.3866,12.3866,14300.0
2007-01-18 12:30:00,22.43,22.45,22.42,22.42,14700.0,12.3866,12.3976,12.381,12.381,14700.0
2007-01-18 13:00:00,22.42,22.45,22.4,22.43,14100.0,12.381,12.3976,12.37,12.3866,14100.0
2007-01-18 13:30:00,22.41,22.45,22.41,22.41,9100.0,12.3755,12.3976,12.3755,12.3755,9100.0
2007-01-18 14:00:00,22.41,22.42,22.37,22.37,15900.0,12.3755,12.381,12.3534,12.3534,15900.0
2007-01-18 14:30:00,22.37,22.38,22.31,22.32,21700.0,12.3534,12.3589,12.3203,12.3258,21700.0
2007-01-18 15:00:00,22.33,22.4,22.31,22.39,15800.0,12.3313,12.37,12.3203,12.3645,15800.0
2007-01-18 15:30:00,22.39,22.42,22.37,22.39,38000.0,12.3645,12.381,12.3534,12.3645,38000.0
2007-01-19 09:30:00,22.32,22.53,22.32,22.41,19700.0,12.3258,12.4418,12.3258,12.3755,19700.0
2007-01-19 10:00:00,22.41,22.47,22.38,22.43,20400.0,12.3755,12.4086,12.3589,12.3866,20400.0
2007-01-19 10:30:00,22.42,22.5,22.38,22.44,41400.0,12.381,12.4252,12.3589,12.3921,41400.0
2007-01-19 11:00:00,22.46,22.57,22.46,22.57,32300.0,12.4031,12.4639,12.4031,12.4639,32300.0
2007-01-19 11:30:00,22.55,22.56,22.53,22.54,34400.0,12.4528,12.4583,12.4418,12.4473,34400.0
2007-01-19 12:00:00,22.53,22.59,22.5,22.5,17600.0,12.4418,12.4749,12.4252,12.4252,17600.0
2007-01-19 12:30:00,22.5,22.57,22.5,22.5,29600.0,12.4252,12.4639,12.4252,12.4252,29600.0
2007-01-19 13:00:00,22.49,22.55,22.39,22.43,41400.0,12.4197,12.4528,12.3645,12.3866,41400.0
2007-01-19 13:30:00,22.42,22.47,22.39,22.47,16600.0,12.381,12.4086,12.3645,12.4086,16600.0
2007-01-19 14:00:00,22.44,22.51,22.44,22.48,57100.0,12.3921,12.4307,12.3921,12.4142,57100.0
2007-01-19 14:30:00,22.5,22.51,22.44,22.46,19100.0,12.4252,12.4307,12.3921,12.4031,19100.0
2007-01-19 15:00:00,22.48,22.5,22.45,22.49,34700.0,12.4142,12.4252,12.3976,12.4197,34700.0
2007-01-19 15:30:00,22.49,22.5,22.42,22.43,50300.0,12.4197,12.4252,12.381,12.3866,50300.0
2007-01-22 09:30:00,22.51,22.54,22.3,22.48,38600.0,12.4307,12.4473,12.3148,12.4142,38600.0
2007-01-22 10:00:00,22.47,22.48,22.36,22.4,14000.0,12.4086,12.4142,12.3479,12.37,14000.0
2007-01-22 10:30:00,22.41,22.41,22.32,22.34,58900.0,12.3755,12.3755,12.3258,12.3369,58900.0
2007-01-22 11:00:00,22.33,22.35,22.3,22.34,20900.0,12.3313,12.3424,12.3148,12.3369,20900.0
2007-01-22 11:30:00,22.33,22.35,22.28,22.28,47100.0,12.3313,12.3424,12.3037,12.3037,47100.0
2007-01-22 12:00:00,22.28,22.35,22.27,22.32,20300.0,12.3037,12.3424,12.2982,12.3258,20300.0
2007-01-22 12:30:00,22.32,22.32,22.27,22.29,19100.0,12.3258,12.3258,12.2982,12.3092,19100.0
2007-01-22 13:00:00,22.28,22.32,22.26,22.31,11000.0,12.3037,12.3258,12.2927,12.3203,11000.0
2007-01-22 13:30:00,22.31,22.31,22.27,22.3,10100.0,12.3203,12.3203,12.2982,12.3148,10100.0
2007-01-22 14:00:00,22.29,22.35,22.28,22.3,34200.0,12.3092,12.3424,12.3037,12.3148,34200.0
2007-01-22 14:30:00,22.32,22.37,22.26,22.3,24900.0,12.3258,12.3534,12.2927,12.3148,24900.0
2007-01-22 15:00:00,22.29,22.31,22.25,22.27,42600.0,12.3092,12.3203,12.2872,12.2982,42600.0
2007-01-22 15:30:00,22.25,22.37,22.25,22.27,37600.0,12.2872,12.3534,12.2872,12.2982,37600.0
2007-01-23 09:30:00,22.85,22.95,22.7,22.83,134000.0,12.6185,12.6737,12.5357,12.6075,134000.0
2007-01-23 10:00:00,22.82,22.88,22.79,22.85,150000.0,12.6019,12.6351,12.5854,12.6185,150000.0
2007-01-23 10:30:00,22.85,22.85,22.8,22.83,88500.0,12.6185,12.6185,12.5909,12.6075,88500.0
2007-01-23 11:00:00,22.83,22.84,22.78,22.82,173500.0,12.6075,12.613,12.5798,12.6019,173500.0
2007-01-23 11:30:00,22.83,22.85,22.76,22.83,163200.0,12.6075,12.6185,12.5688,12.6075,163200.0
2007-01-23 12:00:00,22.82,22.95,22.81,22.94,85600.0,12.6019,12.6737,12.5964,12.6682,85600.0
2007-01-23 12:30:00,22.94,22.94,22.84,22.88,53400.0,12.6682,12.6682,12.613,12.6351,53400.0
2007-01-23 13:00:00,22.89,22.89,22.81,22.84,122300.0,12.6406,12.6406,12.5964,12.613,122300.0
2007-01-23 13:30:00,22.83,22.84,22.75,22.76,45000.0,12.6075,12.613,12.5633,12.5688,45000.0
2007-01-23 14:00:00,22.76,22.78,22.71,22.71,85700.0,12.5688,12.5798,12.5412,12.5412,85700.0
2007-01-23 14:30:00,22.71,22.74,22.6,22.62,145300.0,12.5412,12.5577,12.4804,12.4915,145300.0
2007-01-23 15:00:00,22.61,22.61,22.43,22.44,130200.0,12.486,12.486,12.3866,12.3921,130200.0
2007-01-23 15:30:00,22.44,22.44,22.2,22.21,255200.0,12.3921,12.3921,12.2595,12.2651,255200.0
2007-01-24 09:30:00,22.29,22.69,22.29,22.66,44600.0,12.3092,12.5301,12.3092,12.5136,44600.0
2007-01-24 10:00:00,22.65,22.68,22.58,22.59,71700.0,12.508,12.5246,12.4694,12.4749,71700.0
2007-01-24 10:30:00,22.59,22.68,22.59,22.65,47700.0,12.4749,12.5246,12.4749,12.508,47700.0
2007-01-24 11:00:00,22.64,22.8,22.62,22.77,82800.0,12.5025,12.5909,12.4915,12.5743,82800.0
2007-01-24 11:30:00,22.78,22.81,22.76,22.8,167900.0,12.5798,12.5964,12.5688,12.5909,167900.0
2007-01-24 12:00:00,22.79,22.85,22.79,22.83,143500.0,12.5854,12.6185,12.5854,12.6075,143500.0
2007-01-24 12:30:00,22.82,22.93,22.81,22.9,53400.0,12.6019,12.6627,12.5964,12.6461,53400.0
2007-01-24 13:00:00,22.9,22.92,22.85,22.87,56700.0,12.6461,12.6572,12.6185,12.6295,56700.0
2007-01-24 13:30:00,22.87,22.92,22.85,22.89,46700.0,12.6295,12.6572,12.6185,12.6406,46700.0
2007-01-24 14:00:00,22.89,22.97,22.86,22.97,40000.0,12.6406,12.6848,12.624,12.6848,40000.0
2007-01-24 14:30:00,22.97,23.05,22.94,22.99,50300.0,12.6848,12.7289,12.6682,12.6958,50300.0
2007-01-24 15:00:00,22.99,23.02,22.96,23.01,47900.0,12.6958,12.7124,12.6792,12.7069,47900.0
2007-01-24 15:30:00,23.0,23.01,22.87,22.92,94000.0,12.7013,12.7069,12.6295,12.6572,94000.0
2007-01-25 09:30:00,22.93,22.99,22.8,22.88,58800.0,12.6627,12.6958,12.5909,12.6351,58800.0
2007-01-25 10:00:00,22.88,22.92,22.73,22.74,50100.0,12.6351,12.6572,12.5522,12.5577,50100.0
2007-01-25 10:30:00,22.75,22.83,22.74,22.81,29200.0,12.5633,12.6075,12.5577,12.5964,29200.0
2007-01-25 11:00:00,22.81,22.85,22.75,22.75,32100.0,12.5964,12.6185,12.5633,12.5633,32100.0
2007-01-25 11:30:00,22.75,22.79,22.73,22.74,71400.0,12.5633,12.5854,12.5522,12.5577,71400.0
2007-01-25 12:00:00,22.75,22.76,22.7,22.73,34800.0,12.5633,12.5688,12.5357,12.5522,34800.0
2007-01-25 12:30:00,22.73,22.73,22.67,22.68,17700.0,12.5522,12.5522,12.5191,12.5246,17700.0
2007-01-25 13:00:00,22.67,22.76,22.67,22.76,33500.0,12.5191,12.5688,12.5191,12.5688,33500.0
2007-01-25 13:30:00,22.76,22.79,22.75,22.75,28000.0,12.5688,12.5854,12.5633,12.5633,28000.0
2007-01-25 14:00:00,22.76,22.76,22.61,22.64,33800.0,12.5688,12.5688,12.486,12.5025,33800.0
2007-01-25 14:30:00,22.64,22.7,22.63,22.64,24700.0,12.5025,12.5357,12.497,12.5025,24700.0
2007-01-25 15:00:00,22.64,22.65,22.58,22.6,40400.0,12.5025,12.508,12.4694,12.4804,40400.0
2007-01-25 15:30:00,22.61,22.62,22.57,22.62,61400.0,12.486,12.4915,12.4639,12.4915,61400.0
2007-01-26 09:30:00,22.69,22.7,22.5,22.53,36100.0,12.5301,12.5357,12.4252,12.4418,36100.0
2007-01-26 10:00:00,22.53,22.54,22.4,22.43,33800.0,12.4418,12.4473,12.37,12.3866,33800.0
2007-01-26 10:30:00,22.42,22.56,22.39,22.55,34700.0,12.381,12.4583,12.3645,12.4528,34700.0
2007-01-26 11:00:00,22.55,22.56,22.51,22.53,19300.0,12.4528,12.4583,12.4307,12.4418,19300.0
2007-01-26 11:30:00,22.52,22.55,22.5,22.53,19400.0,12.4363,12.4528,12.4252,12.4418,19400.0
2007-01-26 12:00:00,22.54,22.58,22.51,22.58,18600.0,12.4473,12.4694,12.4307,12.4694,18600.0
2007-01-26 12:30:00,22.58,22.58,22.54,22.57,15100.0,12.4694,12.4694,12.4473,12.4639,15100.0
2007-01-26 13:00:00,22.57,22.58,22.51,22.55,22800.0,12.4639,12.4694,12.4307,12.4528,22800.0
2007-01-26 13:30:00,22.56,22.57,22.5,22.53,19100.0,12.4583,12.4639,12.4252,12.4418,19100.0
2007-01-26 14:00:00,22.53,22.56,22.48,22.5,56800.0,12.4418,12.4583,12.4142,12.4252,56800.0
2007-01-26 14:30:00,22.48,22.49,22.43,22.46,38700.0,12.4142,12.4197,12.3866,12.4031,38700.0
2007-01-26 15:00:00,22.47,22.55,22.43,22.52,55300.0,12.4086,12.4528,12.3866,12.4363,55300.0
2007-01-26 15:30:00,22.53,22.56,22.49,22.5,106100.0,12.4418,12.4583,12.4197,12.4252,106100.0
2007-01-29 09:30:00,22.54,22.82,22.54,22.75,55600.0,12.4473,12.6019,12.4473,12.5633,55600.0
2007-01-29 10:00:00,22.76,22.8,22.74,22.75,22600.0,12.5688,12.5909,12.5577,12.5633,22600.0
2007-01-29 10:30:00,22.72,22.74,22.67,22.69,14100.0,12.5467,12.5577,12.5191,12.5301,14100.0
2007-01-29 11:00:00,22.69,22.7,22.66,22.69,18800.0,12.5301,12.5357,12.5136,12.5301,18800.0
2007-01-29 11:30:00,22.69,22.71,22.65,22.67,15000.0,12.5301,12.5412,12.508,12.5191,15000.0
2007-01-29 12:00:00,22.68,22.76,22.68,22.75,17300.0,12.5246,12.5688,12.5246,12.5633,17300.0
2007-01-29 12:30:00,22.75,22.77,22.72,22.72,25900.0,12.5633,12.5743,12.5467,12.5467,25900.0
2007-01-29 13:00:00,22.74,22.77,22.73,22.75,11400.0,12.5577,12.5743,12.5522,12.5633,11400.0
2007-01-29 13:30:00,22.75,22.76,22.68,22.71,17300.0,12.5633,12.5688,12.5246,12.5412,17300.0
2007-01-29 14:00:00,22.68,22.72,22.68,22.7,18500.0,12.5246,12.5467,12.5246,12.5357,18500.0
2007-01-29 14:30:00,22.7,22.73,22.68,22.7,29900.0,12.5357,12.5522,12.5246,12.5357,29900.0
2007-01-29 15:00:00,22.7,22.74,22.67,22.72,46600.0,12.5357,12.5577,12.5191,12.5467,46600.0
2007-01-29 15:30:00,22.74,22.74,22.68,22.72,67600.0,12.5577,12.5577,12.5246,12.5467,67600.0
2007-01-30 09:30:00,22.75,22.77,22.72,22.74,8500.0,12.5633,12.5743,12.5467,12.5577,8500.0
2007-01-30 10:00:00,22.76,22.77,22.71,22.76,12500.0,12.5688,12.5743,12.5412,12.5688,12500.0
2007-01-30 10:30:00,22.76,22.85,22.74,22.83,40900.0,12.5688,12.6185,12.5577,12.6075,40900.0
2007-01-30 11:00:00,22.83,22.9,22.82,22.87,28000.0,12.6075,12.6461,12.6019,12.6295,28000.0
2007-01-30 11:30:00,22.86,22.9,22.84,22.88,18400.0,12.624,12.6461,12.613,12.6351,18400.0
2007-01-30 12:00:00,22.88,22.9,22.88,22.9,21200.0,12.6351,12.6461,12.6351,12.6461,21200.0
2007-01-30 12:30:00,22.89,22.91,22.89,22.9,11100.0,12.6406,12.6516,12.6406,12.6461,11100.0
2007-01-30 13:00:00,22.91,22.91,22.86,22.86,14800.0,12.6516,12.6516,12.624,12.624,14800.0
2007-01-30 13:30:00,22.86,22.86,22.84,22.84,12100.0,12.624,12.624,12.613,12.613,12100.0
2007-01-30 14:00:00,22.84,22.85,22.81,22.81,17400.0,12.613,12.6185,12.5964,12.5964,17400.0
2007-01-30 14:30:00,22.82,22.82,22.78,22.79,24500.0,12.6019,12.6019,12.5798,12.5854,24500.0
2007-01-30 15:00:00,22.79,22.82,22.79,22.81,19800.0,12.5854,12.6019,12.5854,12.5964,19800.0
2007-01-30 15:30:00,22.82,22.82,22.81,22.82,42600.0,12.6019,12.6019,12.5964,12.6019,42600.0
2007-01-31 09:30:00,22.83,22.9,22.77,22.87,19500.0,12.6075,12.6461,12.5743,12.6295,19500.0
2007-01-31 10:00:00,22.87,22.95,22.87,22.93,26100.0,12.6295,12.6737,12.6295,12.6627,26100.0
2007-01-31 10:30:00,22.95,23.02,22.95,23.0,32200.0,12.6737,12.7124,12.6737,12.7013,32200.0
2007-01-31 11:00:00,23.0,23.0,22.92,22.93,22900.0,12.7013,12.7013,12.6572,12.6627,22900.0
2007-01-31 11:30:00,22.92,22.94,22.91,22.91,9000.0,12.6572,12.6682,12.6516,12.6516,9000.0
2007-01-31 12:00:00,22.9,22.91,22.84,22.84,11300.0,12.6461,12.6516,12.613,12.613,11300.0
2007-01-31 12:30:00,22.84,22.84,22.79,22.8,16000.0,12.613,12.613,12.5854,12.5909,16000.0
2007-01-31 13:00:00,22.79,22.8,22.75,22.77,9700.0,12.5854,12.5909,12.5633,12.5743,9700.0
2007-01-31 13:30:00,22.77,22.78,22.73,22.74,17500.0,12.5743,12.5798,12.5522,12.5577,17500.0
2007-01-31 14:00:00,22.74,22.76,22.69,22.74,61400.0,12.5577,12.5688,12.5301,12.5577,61400.0
2007-01-31 14:30:00,22.75,22.88,22.74,22.88,25800.0,12.5633,12.6351,12.5577,12.6351,25800.0
2007-01-31 15:00:00,22.89,22.93,22.86,22.92,26400.0,12.6406,12.6627,12.624,12.6572,26400.0
2007-01-31 15:30:00,22.91,22.91,22.83,22.84,34800.0,12.6516,12.6516,12.6075,12.613,34800.0
2007-02-01 09:30:00,22.95,23.47,22.9,23.39,76600.0,12.6737,12.9609,12.6461,12.9167,76600.0
2007-02-01 10:00:00,23.39,23.39,23.16,23.16,27000.0,12.9167,12.9167,12.7897,12.7897,27000.0
2007-02-01 10:30:00,23.16,23.25,23.12,23.16,22400.0,12.7897,12.8394,12.7676,12.7897,22400.0
2007-02-01 11:00:00,23.16,23.21,23.13,23.2,19400.0,12.7897,12.8173,12.7731,12.8118,19400.0
2007-02-01 11:30:00,23.21,23.32,23.21,23.32,23200.0,12.8173,12.878,12.8173,12.878,23200.0
2007-02-01 12:00:00,23.32,23.37,23.3,23.32,42200.0,12.878,12.9057,12.867,12.878,42200.0
2007-02-01 12:30:00,23.32,23.46,23.32,23.44,78800.0,12.878,12.9554,12.878,12.9443,78800.0
2007-02-01 13:00:00,23.44,23.45,23.32,23.45,43400.0,12.9443,12.9498,12.878,12.9498,43400.0
2007-02-01 13:30:00,23.45,23.46,23.41,23.45,76000.0,12.9498,12.9554,12.9277,12.9498,76000.0
2007-02-01 14:00:00,23.44,23.46,23.39,23.44,33900.0,12.9443,12.9554,12.9167,12.9443,33900.0
2007-02-01 14:30:00,23.44,23.44,23.37,23.39,51800.0,12.9443,12.9443,12.9057,12.9167,51800.0
2007-02-01 15:00:00,23.39,23.4,23.31,23.32,66700.0,12.9167,12.9222,12.8725,12.878,66700.0
2007-02-01 15:30:00,23.32,23.34,23.28,23.3,77100.0,12.878,12.8891,12.856,12.867,77100.0
2007-02-02 09:30:00,23.52,23.52,23.17,23.24,132100.0,12.9885,12.9885,12.7952,12.8339,132100.0
2007-02-02 10:00:00,23.26,23.3,23.15,23.15,48800.0,12.8449,12.867,12.7842,12.7842,48800.0
2007-02-02 10:30:00,23.15,23.26,23.15,23.19,26600.0,12.7842,12.8449,12.7842,12.8063,26600.0
2007-02-02 11:00:00,23.19,23.21,23.16,23.16,24500.0,12.8063,12.8173,12.7897,12.7897,24500.0
2007-02-02 11:30:00,23.17,23.19,23.11,23.12,30900.0,12.7952,12.8063,12.7621,12.7676,30900.0
2007-02-02 12:00:00,23.12,23.13,23.04,23.06,45100.0,12.7676,12.7731,12.7234,12.7345,45100.0
2007-02-02 12:30:00,23.06,23.14,23.06,23.14,18900.0,12.7345,12.7786,12.7345,12.7786,18900.0
2007-02-02 13:00:00,23.13,23.15,23.05,23.08,18700.0,12.7731,12.7842,12.7289,12.7455,18700.0
2007-02-02 13:30:00,23.08,23.22,23.08,23.18,60400.0,12.7455,12.8228,12.7455,12.8007,60400.0
2007-02-02 14:00:00,23.18,23.23,23.15,23.23,55600.0,12.8007,12.8283,12.7842,12.8283,55600.0
2007-02-02 14:30:00,23.22,23.31,23.21,23.3,57100.0,12.8228,12.8725,12.8173,12.867,57100.0
2007-02-02 15:00:00,23.29,23.31,23.22,23.26,54100.0,12.8615,12.8725,12.8228,12.8449,54100.0
2007-02-02 15:30:00,23.26,23.36,23.25,23.34,189800.0,12.8449,12.9001,12.8394,12.8891,189800.0
2007-02-05 09:30:00,23.28,23.29,23.13,23.22,30200.0,12.856,12.8615,12.7731,12.8228,30200.0
2007-02-05 10:00:00,23.23,23.24,23.11,23.24,22000.0,12.8283,12.8339,12.7621,12.8339,22000.0
2007-02-05 10:30:00,23.24,23.38,23.24,23.28,57000.0,12.8339,12.9112,12.8339,12.856,57000.0
2007-02-05 11:00:00,23.28,23.28,23.19,23.19,16600.0,12.856,12.856,12.8063,12.8063,16600.0
2007-02-05 11:30:00,23.2,23.25,23.18,23.24,32200.0,12.8118,12.8394,12.8007,12.8339,32200.0
2007-02-05 12:00:00,23.23,23.25,23.22,23.25,17400.0,12.8283,12.8394,12.8228,12.8394,17400.0
2007-02-05 12:30:00,23.25,23.29,23.22,23.29,23900.0,12.8394,12.8615,12.8228,12.8615,23900.0
2007-02-05 13:00:00,23.28,23.29,23.21,23.21,19800.0,12.856,12.8615,12.8173,12.8173,19800.0
2007-02-05 13:30:00,23.22,23.23,23.16,23.17,26900.0,12.8228,12.8283,12.7897,12.7952,26900.0
2007-02-05 14:00:00,23.17,23.22,23.17,23.19,21100.0,12.7952,12.8228,12.7952,12.8063,21100.0
2007-02-05 14:30:00,23.19,23.23,23.19,23.23,27300.0,12.8063,12.8283,12.8063,12.8283,27300.0
2007-02-05 15:00:00,23.21,23.22,23.16,23.17,47600.0,12.8173,12.8228,12.7897,12.7952,47600.0
2007-02-05 15:30:00,23.17,23.28,23.16,23.2,126600.0,12.7952,12.856,12.7897,12.8118,126600.0
2007-02-06 09:30:00,23.25,23.31,23.16,23.19,19500.0,12.8394,12.8725,12.7897,12.8063,19500.0
2007-02-06 10:00:00,23.2,23.27,23.18,23.27,37500.0,12.8118,12.8504,12.8007,12.8504,37500.0
2007-02-06 10:30:00,23.26,23.32,23.22,23.22,125000.0,12.8449,12.878,12.8228,12.8228,125000.0
2007-02-06 11:00:00,23.23,23.28,23.21,23.21,38200.0,12.8283,12.856,12.8173,12.8173,38200.0
2007-02-06 11:30:00,23.2,23.21,23.15,23.16,58800.0,12.8118,12.8173,12.7842,12.7897,58800.0
2007-02-06 12:00:00,23.15,23.18,23.15,23.17,15000.0,12.7842,12.8007,12.7842,12.7952,15000.0
2007-02-06 12:30:00,23.17,23.2,23.16,23.2,10300.0,12.7952,12.8118,12.7897,12.8118,10300.0
2007-02-06 13:00:00,23.2,23.28,23.19,23.27,30600.0,12.8118,12.856,12.8063,12.8504,30600.0
2007-02-06 13:30:00,23.26,23.28,23.24,23.28,29100.0,12.8449,12.856,12.8339,12.856,29100.0
2007-02-06 14:00:00,23.28,23.28,23.23,23.25,33600.0,12.856,12.856,12.8283,12.8394,33600.0
2007-02-06 14:30:00,23.26,23.26,23.22,23.24,45400.0,12.8449,12.8449,12.8228,12.8339,45400.0
2007-02-06 15:00:00,23.26,23.34,23.24,23.3,75000.0,12.8449,12.8891,12.8339,12.867,75000.0
2007-02-06 15:30:00,23.29,23.34,23.22,23.32,91700.0,12.8615,12.8891,12.8228,12.878,91700.0
2007-02-07 09:30:00,23.4,23.54,23.24,23.31,15400.0,12.9222,12.9995,12.8339,12.8725,15400.0
2007-02-07 10:00:00,23.29,23.3,23.26,23.26,9900.0,12.8615,12.867,12.8449,12.8449,9900.0
2007-02-07 10:30:00,23.27,23.33,23.27,23.3,13500.0,12.8504,12.8836,12.8504,12.867,13500.0
2007-02-07 11:00:00,23.3,23.32,23.26,23.3,29500.0,12.867,12.878,12.8449,12.867,29500.0
2007-02-07 11:30:00,23.29,23.29,23.17,23.21,17000.0,12.8615,12.8615,12.7952,12.8173,17000.0
2007-02-07 12:00:00,23.21,23.27,23.18,23.26,30800.0,12.8173,12.8504,12.8007,12.8449,30800.0
2007-02-07 12:30:00,23.27,23.29,23.26,23.27,28000.0,12.8504,12.8615,12.8449,12.8504,28000.0
2007-02-07 13:00:00,23.26,23.29,23.24,23.27,12600.0,12.8449,12.8615,12.8339,12.8504,12600.0
2007-02-07 13:30:00,23.28,23.28,23.25,23.26,15100.0,12.856,12.856,12.8394,12.8449,15100.0
2007-02-07 14:00:00,23.24,23.26,23.23,23.25,39500.0,12.8339,12.8449,12.8283,12.8394,39500.0
2007-02-07 14:30:00,23.25,23.27,23.2,23.25,27100.0,12.8394,12.8504,12.8118,12.8394,27100.0
2007-02-07 15:00:00,23.26,23.28,23.22,23.27,42400.0,12.8449,12.856,12.8228,12.8504,42400.0
2007-02-07 15:30:00,23.25,23.31,23.24,23.31,60300.0,12.8394,12.8725,12.8339,12.8725,60300.0
2007-02-08 09:30:00,23.0,23.01,22.51,22.97,140500.0,12.7013,12.7069,12.4307,12.6848,140500.0
2007-02-08 10:00:00,22.98,23.05,22.9,22.98,94800.0,12.6903,12.7289,12.6461,12.6903,94800.0
2007-02-08 10:30:00,22.97,22.98,22.79,22.81,22700.0,12.6848,12.6903,12.5854,12.5964,22700.0
2007-02-08 11:00:00,22.81,22.82,22.75,22.79,30800.0,12.5964,12.6019,12.5633,12.5854,30800.0
2007-02-08 11:30:00,22.79,22.9,22.79,22.88,26700.0,12.5854,12.6461,12.5854,12.6351,26700.0
2007-02-08 12:00:00,22.87,22.95,22.87,22.93,18400.0,12.6295,12.6737,12.6295,12.6627,18400.0
2007-02-08 12:30:00,22.93,22.93,22.89,22.92,31000.0,12.6627,12.6627,12.6406,12.6572,31000.0
2007-02-08 13:00:00,22.91,22.93,22.89,22.91,20500.0,12.6516,12.6627,12.6406,12.6516,20500.0
2007-02-08 13:30:00,22.91,22.94,22.9,22.93,21900.0,12.6516,12.6682,12.6461,12.6627,21900.0
2007-02-08 14:00:00,22.92,22.95,22.9,22.91,38400.0,12.6572,12.6737,12.6461,12.6516,38400.0
2007-02-08 14:30:00,22.9,23.0,22.89,22.97,39500.0,12.6461,12.7013,12.6406,12.6848,39500.0
2007-02-08 15:00:00,22.96,22.99,22.95,22.98,43600.0,12.6792,12.6958,12.6737,12.6903,43600.0
2007-02-08 15:30:00,22.97,23.0,22.95,22.97,86100.0,12.6848,12.7013,12.6737,12.6848,86100.0
2007-02-09 09:30:00,22.98,23.03,22.89,22.9,12400.0,12.6903,12.7179,12.6406,12.6461,12400.0
2007-02-09 10:00:00,22.91,22.95,22.9,22.95,17900.0,12.6516,12.6737,12.6461,12.6737,17900.0
2007-02-09 10:30:00,22.96,23.02,22.96,23.02,24500.0,12.6792,12.7124,12.6792,12.7124,24500.0
2007-02-09 11:00:00,23.02,23.06,23.01,23.01,26700.0,12.7124,12.7345,12.7069,12.7069,26700.0
2007-02-09 11:30:00,23.02,23.05,23.0,23.02,39800.0,12.7124,12.7289,12.7013,12.7124,39800.0
2007-02-09 12:00:00,23.02,23.02,22.99,23.0,17500.0,12.7124,12.7124,12.6958,12.7013,17500.0
2007-02-09 12:30:00,23.0,23.0,22.92,22.93,26900.0,12.7013,12.7013,12.6572,12.6627,26900.0
2007-02-09 13:00:00,22.92,22.96,22.88,22.96,29300.0,12.6572,12.6792,12.6351,12.6792,29300.0
2007-02-09 13:30:00,22.95,22.97,22.91,22.94,33400.0,12.6737,12.6848,12.6516,12.6682,33400.0
2007-02-09 14:00:00,22.94,22.94,22.86,22.9,28200.0,12.6682,12.6682,12.624,12.6461,28200.0
2007-02-09 14:30:00,22.91,22.99,22.87,22.94,62900.0,12.6516,12.6958,12.6295,12.6682,62900.0
2007-02-09 15:00:00,22.96,22.99,22.89,22.89,107200.0,12.6792,12.6958,12.6406,12.6406,107200.0
2007-02-09 15:30:00,22.89,22.95,22.87,22.95,127900.0,12.6406,12.6737,12.6295,12.6737,127900.0
2007-02-12 09:30:00,23.03,23.12,22.98,23.09,29100.0,12.7179,12.7676,12.6903,12.751,29100.0
2007-02-12 10:00:00,23.08,23.08,23.01,23.03,24600.0,12.7455,12.7455,12.7069,12.7179,24600.0
2007-02-12 10:30:00,23.04,23.04,22.99,23.01,60500.0,12.7234,12.7234,12.6958,12.7069,60500.0
2007-02-12 11:00:00,23.01,23.09,23.0,23.09,62300.0,12.7069,12.751,12.7013,12.751,62300.0
2007-02-12 11:30:00,23.09,23.09,23.04,23.07,31100.0,12.751,12.751,12.7234,12.74,31100.0
2007-02-12 12:00:00,23.07,23.09,23.05,23.09,13000.0,12.74,12.751,12.7289,12.751,13000.0
2007-02-12 12:30:00,23.1,23.14,23.1,23.11,23800.0,12.7566,12.7786,12.7566,12.7621,23800.0
2007-02-12 13:00:00,23.11,23.14,23.09,23.09,23800.0,12.7621,12.7786,12.751,12.751,23800.0
2007-02-12 13:30:00,23.09,23.15,23.08,23.12,59900.0,12.751,12.7842,12.7455,12.7676,59900.0
2007-02-12 14:00:00,23.1,23.15,23.08,23.09,31700.0,12.7566,12.7842,12.7455,12.751,31700.0
2007-02-12 14:30:00,23.08,23.13,23.07,23.1,35600.0,12.7455,12.7731,12.74,12.7566,35600.0
2007-02-12 15:00:00,23.12,23.17,23.11,23.15,38600.0,12.7676,12.7952,12.7621,12.7842,38600.0
2007-02-12 15:30:00,23.16,23.19,23.12,23.18,80400.0,12.7897,12.8063,12.7676,12.8007,80400.0
2007-02-13 09:30:00,23.29,23.52,23.28,23.52,31900.0,12.8615,12.9885,12.856,12.9885,31900.0
2007-02-13 10:00:00,23.52,23.53,23.47,23.51,31600.0,12.9885,12.994,12.9609,12.983,31600.0
2007-02-13 10:30:00,23.51,23.52,23.42,23.42,55100.0,12.983,12.9885,12.9333,12.9333,55100.0
2007-02-13 11:00:00,23.43,23.5,23.39,23.41,78400.0,12.9388,12.9774,12.9167,12.9277,78400.0
2007-02-13 11:30:00,23.41,23.48,23.41,23.42,42700.0,12.9277,12.9664,12.9277,12.9333,42700.0
2007-02-13 12:00:00,23.42,23.42,23.35,23.4,16500.0,12.9333,12.9333,12.8946,12.9222,16500.0
2007-02-13 12:30:00,23.4,23.43,23.39,23.41,57200.0,12.9222,12.9388,12.9167,12.9277,57200.0
2007-02-13 13:00:00,23.42,23.45,23.39,23.4,26900.0,12.9333,12.9498,12.9167,12.9222,26900.0
2007-02-13 13:30:00,23.4,23.43,23.4,23.41,16000.0,12.9222,12.9388,12.9222,12.9277,16000.0
2007-02-13 14:00:00,23.41,23.44,23.4,23.41,17600.0,12.9277,12.9443,12.9222,12.9277,17600.0
2007-02-13 14:30:00,23.41,23.43,23.39,23.41,13000.0,12.9277,12.9388,12.9167,12.9277,13000.0
2007-02-13 15:00:00,23.42,23.48,23.41,23.42,43100.0,12.9333,12.9664,12.9277,12.9333,43100.0
2007-02-13 15:30:00,23.43,23.51,23.43,23.5,75100.0,12.9388,12.983,12.9388,12.9774,75100.0
2007-02-14 09:30:00,23.52,23.63,23.46,23.57,31200.0,12.9885,13.0492,12.9554,13.0161,31200.0
2007-02-14 10:00:00,23.58,23.75,23.58,23.72,67900.0,13.0216,13.1155,13.0216,13.0989,67900.0
2007-02-14 10:30:00,23.73,23.78,23.7,23.73,45400.0,13.1045,13.1321,13.0879,13.1045,45400.0
2007-02-14 11:00:00,23.73,23.75,23.71,23.71,32600.0,13.1045,13.1155,13.0934,13.0934,32600.0
2007-02-14 11:30:00,23.72,23.75,23.69,23.69,49900.0,13.0989,13.1155,13.0824,13.0824,49900.0
2007-02-14 12:00:00,23.71,23.71,23.65,23.66,36800.0,13.0934,13.0934,13.0603,13.0658,36800.0
2007-02-14 12:30:00,23.66,23.66,23.62,23.63,23000.0,13.0658,13.0658,13.0437,13.0492,23000.0
2007-02-14 13:00:00,23.63,23.72,23.62,23.69,44500.0,13.0492,13.0989,13.0437,13.0824,44500.0
2007-02-14 13:30:00,23.69,23.77,23.69,23.73,57700.0,13.0824,13.1265,13.0824,13.1045,57700.0
2007-02-14 14:00:00,23.73,23.74,23.69,23.71,37800.0,13.1045,13.11,13.0824,13.0934,37800.0
2007-02-14 14:30:00,23.7,23.74,23.65,23.67,70000.0,13.0879,13.11,13.0603,13.0713,70000.0
2007-02-14 15:00:00,23.68,23.7,23.65,23.68,76700.0,13.0768,13.0879,13.0603,13.0768,76700.0
2007-02-14 15:30:00,23.69,23.75,23.68,23.74,102500.0,13.0824,13.1155,13.0768,13.11,102500.0
2007-02-15 09:30:00,23.7,23.76,23.64,23.76,30700.0,13.0879,13.121,13.0548,13.121,30700.0
2007-02-15 10:00:00,23.76,23.78,23.65,23.73,41900.0,13.121,13.1321,13.0603,13.1045,41900.0
2007-02-15 10:30:00,23.73,23.75,23.67,23.69,22600.0,13.1045,13.1155,13.0713,13.0824,22600.0
2007-02-15 11:00:00,23.7,23.79,23.69,23.78,22500.0,13.0879,13.1376,13.0824,13.1321,22500.0
2007-02-15 11:30:00,23.77,23.78,23.66,23.73,34200.0,13.1265,13.1321,13.0658,13.1045,34200.0
2007-02-15 12:00:00,23.72,23.73,23.67,23.7,9100.0,13.0989,13.1045,13.0713,13.0879,9100.0
2007-02-15 12:30:00,23.69,23.75,23.69,23.71,12900.0,13.0824,13.1155,13.0824,13.0934,12900.0
2007-02-15 13:00:00,23.72,23.73,23.7,23.72,5000.0,13.0989,13.1045,13.0879,13.0989,5000.0
2007-02-15 13:30:00,23.71,23.76,23.7,23.75,15900.0,13.0934,13.121,13.0879,13.1155,15900.0
2007-02-15 14:00:00,23.76,23.79,23.75,23.76,22500.0,13.121,13.1376,13.1155,13.121,22500.0
2007-02-15 14:30:00,23.76,23.77,23.72,23.75,24700.0,13.121,13.1265,13.0989,13.1155,24700.0
2007-02-15 15:00:00,23.75,23.78,23.72,23.77,29700.0,13.1155,13.1321,13.0989,13.1265,29700.0
2007-02-15 15:30:00,23.77,23.83,23.76,23.79,92600.0,13.1265,13.1597,13.121,13.1376,92600.0
2007-02-16 09:30:00,24.09,25.27,24.09,24.69,306800.0,13.3033,13.9549,13.3033,13.6346,306800.0
2007-02-16 10:00:00,24.69,24.73,24.47,24.69,109000.0,13.6346,13.6567,13.5131,13.6346,109000.0
2007-02-16 10:30:00,24.7,24.82,24.7,24.73,126000.0,13.6401,13.7064,13.6401,13.6567,126000.0
2007-02-16 11:00:00,24.72,24.72,24.53,24.57,51400.0,13.6512,13.6512,13.5462,13.5683,51400.0
2007-02-16 11:30:00,24.57,24.68,24.52,24.68,77500.0,13.5683,13.6291,13.5407,13.6291,77500.0
2007-02-16 12:00:00,24.68,24.69,24.63,24.67,40600.0,13.6291,13.6346,13.6015,13.6236,40600.0
2007-02-16 12:30:00,24.67,24.7,24.63,24.67,82300.0,13.6236,13.6401,13.6015,13.6236,82300.0
2007-02-16 13:00:00,24.68,24.7,24.66,24.69,35100.0,13.6291,13.6401,13.618,13.6346,35100.0
2007-02-16 13:30:00,24.69,24.73,24.69,24.73,45300.0,13.6346,13.6567,13.6346,13.6567,45300.0
2007-02-16 14:00:00,24.73,24.82,24.73,24.8,68100.0,13.6567,13.7064,13.6567,13.6953,68100.0
2007-02-16 14:30:00,24.8,24.83,24.74,24.8,102400.0,13.6953,13.7119,13.6622,13.6953,102400.0
2007-02-16 15:00:00,24.81,24.86,24.79,24.79,144300.0,13.7009,13.7285,13.6898,13.6898,144300.0
2007-02-16 15:30:00,24.79,24.81,24.74,24.81,256000.0,13.6898,13.7009,13.6622,13.7009,256000.0
2007-02-20 09:30:00,24.82,25.83,24.75,25.37,222700.0,13.7064,14.2641,13.6677,14.0101,222700.0
2007-02-20 10:00:00,25.37,25.6,25.37,25.55,109400.0,14.0101,14.1371,14.0101,14.1095,109400.0
2007-02-20 10:30:00,25.55,25.75,25.52,25.65,92400.0,14.1095,14.22,14.093,14.1647,92400.0
2007-02-20 11:00:00,25.62,25.64,25.58,25.62,94200.0,14.1482,14.1592,14.1261,14.1482,94200.0
2007-02-20 11:30:00,25.62,25.62,25.49,25.49,74900.0,14.1482,14.1482,14.0764,14.0764,74900.0
2007-02-20 12:00:00,25.5,25.5,25.4,25.42,84900.0,14.0819,14.0819,14.0267,14.0377,84900.0
2007-02-20 12:30:00,25.43,25.44,25.25,25.26,96200.0,14.0433,14.0488,13.9439,13.9494,96200.0
2007-02-20 13:00:00,25.26,25.37,25.22,25.25,97900.0,13.9494,14.0101,13.9273,13.9439,97900.0
2007-02-20 13:30:00,25.25,25.25,25.18,25.22,37900.0,13.9439,13.9439,13.9052,13.9273,37900.0
2007-02-20 14:00:00,25.21,25.22,25.2,25.21,36800.0,13.9218,13.9273,13.9162,13.9218,36800.0
2007-02-20 14:30:00,25.21,25.22,25.17,25.22,92100.0,13.9218,13.9273,13.8997,13.9273,92100.0
2007-02-20 15:00:00,25.22,25.31,25.21,25.29,118100.0,13.9273,13.977,13.9218,13.9659,118100.0
2007-02-20 15:30:00,25.29,25.44,25.28,25.39,167000.0,13.9659,14.0488,13.9604,14.0212,167000.0
2007-02-21 09:30:00,25.39,25.56,25.1,25.55,160400.0,14.0212,14.115,13.861,14.1095,160400.0
2007-02-21 10:00:00,25.57,25.58,25.39,25.51,262100.0,14.1206,14.1261,14.0212,14.0874,262100.0
2007-02-21 10:30:00,25.52,25.52,25.3,25.3,150200.0,14.093,14.093,13.9715,13.9715,150200.0
2007-02-21 11:00:00,25.31,25.31,25.25,25.29,166500.0,13.977,13.977,13.9439,13.9659,166500.0
2007-02-21 11:30:00,25.29,25.3,25.27,25.28,51000.0,13.9659,13.9715,13.9549,13.9604,51000.0
2007-02-21 12:00:00,25.28,25.31,25.26,25.29,104800.0,13.9604,13.977,13.9494,13.9659,104800.0
2007-02-21 12:30:00,25.3,25.38,25.28,25.31,155300.0,13.9715,14.0156,13.9604,13.977,155300.0
2007-02-21 13:00:00,25.32,25.45,25.31,25.44,81600.0,13.9825,14.0543,13.977,14.0488,81600.0
2007-02-21 13:30:00,25.44,25.44,25.38,25.41,66700.0,14.0488,14.0488,14.0156,14.0322,66700.0
2007-02-21 14:00:00,25.4,25.43,25.4,25.42,44600.0,14.0267,14.0433,14.0267,14.0377,44600.0
2007-02-21 14:30:00,25.42,25.47,25.42,25.47,54000.0,14.0377,14.0653,14.0377,14.0653,54000.0
2007-02-21 15:00:00,25.47,25.56,25.45,25.53,128900.0,14.0653,14.115,14.0543,14.0985,128900.0
2007-02-21 15:30:00,25.53,25.56,25.53,25.56,58600.0,14.0985,14.115,14.0985,14.115,58600.0
2007-02-22 09:30:00,25.61,25.65,25.46,25.58,50700.0,14.1427,14.1647,14.0598,14.1261,50700.0
2007-02-22 10:00:00,25.59,25.64,25.53,25.64,49600.0,14.1316,14.1592,14.0985,14.1592,49600.0
2007-02-22 10:30:00,25.63,25.66,25.59,25.63,130000.0,14.1537,14.1703,14.1316,14.1537,130000.0
2007-02-22 11:00:00,25.62,25.62,25.29,25.39,40100.0,14.1482,14.1482,13.9659,14.0212,40100.0
2007-02-22 11:30:00,25.39,25.48,25.28,25.48,21700.0,14.0212,14.0709,13.9604,14.0709,21700.0
2007-02-22 12:00:00,25.47,25.49,25.33,25.38,41400.0,14.0653,14.0764,13.988,14.0156,41400.0
2007-02-22 12:30:00,25.39,25.5,25.39,25.43,32800.0,14.0212,14.0819,14.0212,14.0433,32800.0
2007-02-22 13:00:00,25.43,25.43,25.4,25.42,35700.0,14.0433,14.0433,14.0267,14.0377,35700.0
2007-02-22 13:30:00,25.42,25.45,25.42,25.44,18900.0,14.0377,14.0543,14.0377,14.0488,18900.0
2007-02-22 14:00:00,25.44,25.58,25.39,25.4,97400.0,14.0488,14.1261,14.0212,14.0267,97400.0
2007-02-22 14:30:00,25.41,25.41,25.34,25.35,40900.0,14.0322,14.0322,13.9936,13.9991,40900.0
2007-02-22 15:00:00,25.36,25.41,25.35,25.38,40700.0,14.0046,14.0322,13.9991,14.0156,40700.0
2007-02-22 15:30:00,25.38,25.4,25.38,25.4,55400.0,14.0156,14.0267,14.0156,14.0267,55400.0
2007-02-23 09:30:00,25.42,25.44,25.1,25.3,43200.0,14.0377,14.0488,13.861,13.9715,43200.0
2007-02-23 10:00:00,25.29,25.37,25.27,25.27,14900.0,13.9659,14.0101,13.9549,13.9549,14900.0
2007-02-23 10:30:00,25.27,25.29,25.25,25.29,10700.0,13.9549,13.9659,13.9439,13.9659,10700.0
2007-02-23 11:00:00,25.27,25.28,25.21,25.21,31300.0,13.9549,13.9604,13.9218,13.9218,31300.0
2007-02-23 11:30:00,25.22,25.25,25.15,25.21,55600.0,13.9273,13.9439,13.8886,13.9218,55600.0
2007-02-23 12:00:00,25.22,25.22,25.12,25.15,52200.0,13.9273,13.9273,13.8721,13.8886,52200.0
2007-02-23 12:30:00,25.15,25.2,25.14,25.18,27900.0,13.8886,13.9162,13.8831,13.9052,27900.0
2007-02-23 13:00:00,25.17,25.27,25.17,25.23,88200.0,13.8997,13.9549,13.8997,13.9328,88200.0
2007-02-23 13:30:00,25.23,25.26,25.19,25.2,75300.0,13.9328,13.9494,13.9107,13.9162,75300.0
2007-02-23 14:00:00,25.2,25.25,25.2,25.2,101500.0,13.9162,13.9439,13.9162,13.9162,101500.0
2007-02-23 14:30:00,25.21,25.3,25.21,25.29,261500.0,13.9218,13.9715,13.9218,13.9659,261500.0
2007-02-23 15:00:00,25.3,25.37,25.28,25.36,28000.0,13.9715,14.0101,13.9604,14.0046,28000.0
2007-02-23 15:30:00,25.36,25.38,25.31,25.32,51800.0,14.0046,14.0156,13.977,13.9825,51800.0
2007-02-26 09:30:00,25.43,25.83,25.43,25.79,178500.0,14.0433,14.2641,14.0433,14.2421,178500.0
2007-02-26 10:00:00,25.79,25.79,25.54,25.58,243400.0,14.2421,14.2421,14.104,14.1261,243400.0
2007-02-26 10:30:00,25.58,25.65,25.52,25.56,96500.0,14.1261,14.1647,14.093,14.115,96500.0
2007-02-26 11:00:00,25.57,25.57,25.51,25.54,38700.0,14.1206,14.1206,14.0874,14.104,38700.0
2007-02-26 11:30:00,25.53,25.54,25.46,25.47,76600.0,14.0985,14.104,14.0598,14.0653,76600.0
2007-02-26 12:00:00,25.5,25.58,25.46,25.58,62200.0,14.0819,14.1261,14.0598,14.1261,62200.0
2007-02-26 12:30:00,25.58,25.64,25.53,25.61,93200.0,14.1261,14.1592,14.0985,14.1427,93200.0
2007-02-26 13:00:00,25.59,25.62,25.52,25.52,67800.0,14.1316,14.1482,14.093,14.093,67800.0
2007-02-26 13:30:00,25.52,25.54,25.44,25.5,18700.0,14.093,14.104,14.0488,14.0819,18700.0
2007-02-26 14:00:00,25.5,25.55,25.46,25.52,31700.0,14.0819,14.1095,14.0598,14.093,31700.0
2007-02-26 14:30:00,25.52,25.57,25.37,25.4,92800.0,14.093,14.1206,14.0101,14.0267,92800.0
2007-02-26 15:00:00,25.41,25.56,25.41,25.56,107400.0,14.0322,14.115,14.0322,14.115,107400.0
2007-02-26 15:30:00,25.55,25.59,25.54,25.57,147000.0,14.1095,14.1316,14.104,14.1206,147000.0
2007-02-27 09:30:00,25.2,25.29,24.69,25.29,69200.0,13.9162,13.9659,13.6346,13.9659,69200.0
2007-02-27 10:00:00,25.27,25.34,25.19,25.25,48000.0,13.9549,13.9936,13.9107,13.9439,48000.0
2007-02-27 10:30:00,25.26,25.4,25.17,25.2,43500.0,13.9494,14.0267,13.8997,13.9162,43500.0
2007-02-27 11:00:00,25.19,25.23,25.14,25.19,40800.0,13.9107,13.9328,13.8831,13.9107,40800.0
2007-02-27 11:30:00,25.19,25.34,25.18,25.21,31100.0,13.9107,13.9936,13.9052,13.9218,31100.0
2007-02-27 12:00:00,25.2,25.29,25.15,25.27,37400.0,13.9162,13.9659,13.8886,13.9549,37400.0
2007-02-27 12:30:00,25.28,25.36,25.26,25.28,35200.0,13.9604,14.0046,13.9494,13.9604,35200.0
2007-02-27 13:00:00,25.27,25.33,25.25,25.25,56400.0,13.9549,13.988,13.9439,13.9439,56400.0
2007-02-27 13:30:00,25.25,25.32,25.24,25.24,61800.0,13.9439,13.9825,13.9383,13.9383,61800.0
2007-02-27 14:00:00,25.24,25.26,25.09,25.09,50400.0,13.9383,13.9494,13.8555,13.8555,50400.0
2007-02-27 14:30:00,25.09,25.17,25.0,25.0,83100.0,13.8555,13.8997,13.8058,13.8058,83100.0
2007-02-27 15:00:00,24.99,25.14,24.86,25.03,86500.0,13.8003,13.8831,13.7285,13.8224,86500.0
2007-02-27 15:30:00,25.04,25.12,25.02,25.08,52600.0,13.8279,13.8721,13.8168,13.85,52600.0
2007-02-28 09:30:00,25.08,25.21,24.63,24.73,98900.0,13.85,13.9218,13.6015,13.6567,98900.0
2007-02-28 10:00:00,24.7,24.77,24.45,24.48,142000.0,13.6401,13.6788,13.5021,13.5186,142000.0
2007-02-28 10:30:00,24.48,24.78,24.27,24.69,152800.0,13.5186,13.6843,13.4027,13.6346,152800.0
2007-02-28 11:00:00,24.76,24.82,24.66,24.7,131000.0,13.6733,13.7064,13.618,13.6401,131000.0
2007-02-28 11:30:00,24.68,24.79,24.68,24.68,93100.0,13.6291,13.6898,13.6291,13.6291,93100.0
2007-02-28 12:00:00,24.69,24.73,24.65,24.72,58700.0,13.6346,13.6567,13.6125,13.6512,58700.0
2007-02-28 12:30:00,24.73,24.74,24.57,24.58,80900.0,13.6567,13.6622,13.5683,13.5739,80900.0
2007-02-28 13:00:00,24.6,24.67,24.59,24.67,52100.0,13.5849,13.6236,13.5794,13.6236,52100.0
2007-02-28 13:30:00,24.67,24.81,24.67,24.76,99200.0,13.6236,13.7009,13.6236,13.6733,99200.0
2007-02-28 14:00:00,24.79,24.83,24.62,24.77,87700.0,13.6898,13.7119,13.5959,13.6788,87700.0
2007-02-28 14:30:00,24.75,24.8,24.65,24.67,104900.0,13.6677,13.6953,13.6125,13.6236,104900.0
2007-02-28 15:00:00,24.67,24.78,24.63,24.68,108400.0,13.6236,13.6843,13.6015,13.6291,108400.0
2007-02-28 15:30:00,24.67,24.68,24.39,24.51,232500.0,13.6236,13.6291,13.4689,13.5352,232500.0
2007-03-01 09:30:00,24.29,24.29,23.68,24.25,86100.0,13.4137,13.4137,13.0768,13.3916,86100.0
2007-03-01 10:00:00,24.23,24.59,24.21,24.58,102100.0,13.3806,13.5794,13.3695,13.5739,102100.0
2007-03-01 10:30:00,24.56,24.59,24.43,24.57,77100.0,13.5628,13.5794,13.491,13.5683,77100.0
2007-03-01 11:00:00,24.55,24.65,24.5,24.54,68600.0,13.5573,13.6125,13.5297,13.5518,68600.0
2007-03-01 11:30:00,24.56,24.64,24.55,24.58,29400.0,13.5628,13.607,13.5573,13.5739,29400.0
2007-03-01 12:00:00,24.58,24.64,24.58,24.59,37000.0,13.5739,13.607,13.5739,13.5794,37000.0
2007-03-01 12:30:00,24.61,24.7,24.61,24.7,28000.0,13.5904,13.6401,13.5904,13.6401,28000.0
2007-03-01 13:00:00,24.7,24.73,24.66,24.7,93100.0,13.6401,13.6567,13.618,13.6401,93100.0
2007-03-01 13:30:00,24.7,24.82,24.69,24.78,133000.0,13.6401,13.7064,13.6346,13.6843,133000.0
2007-03-01 14:00:00,24.77,24.89,24.73,24.76,119200.0,13.6788,13.745,13.6567,13.6733,119200.0
2007-03-01 14:30:00,24.74,24.8,24.73,24.79,63600.0,13.6622,13.6953,13.6567,13.6898,63600.0
2007-03-01 15:00:00,24.78,24.9,24.77,24.88,140300.0,13.6843,13.7506,13.6788,13.7395,140300.0
2007-03-01 15:30:00,24.87,25.01,24.87,25.01,273300.0,13.734,13.8113,13.734,13.8113,273300.0
2007-03-02 09:30:00,24.98,25.0,24.7,24.85,28200.0,13.7947,13.8058,13.6401,13.723,28200.0
2007-03-02 10:00:00,24.84,24.92,24.75,24.8,62900.0,13.7174,13.7616,13.6677,13.6953,62900.0
2007-03-02 10:30:00,24.8,24.91,24.8,24.84,114500.0,13.6953,13.7561,13.6953,13.7174,114500.0
2007-03-02 11:00:00,24.82,24.88,24.8,24.83,76300.0,13.7064,13.7395,13.6953,13.7119,76300.0
2007-03-02 11:30:00,24.83,24.83,24.77,24.8,50300.0,13.7119,13.7119,13.6788,13.6953,50300.0
2007-03-02 12:00:00,24.79,24.8,24.68,24.68,46000.0,13.6898,13.6953,13.6291,13.6291,46000.0
2007-03-02 12:30:00,24.68,24.8,24.68,24.78,54100.0,13.6291,13.6953,13.6291,13.6843,54100.0
2007-03-02 13:00:00,24.78,24.88,24.78,24.82,66500.0,13.6843,13.7395,13.6843,13.7064,66500.0
2007-03-02 13:30:00,24.81,24.91,24.78,24.88,73900.0,13.7009,13.7561,13.6843,13.7395,73900.0
2007-03-02 14:00:00,24.87,24.9,24.8,24.81,62400.0,13.734,13.7506,13.6953,13.7009,62400.0
2007-03-02 14:30:00,24.81,24.85,24.79,24.82,79800.0,13.7009,13.723,13.6898,13.7064,79800.0
2007-03-02 15:00:00,24.82,24.89,24.82,24.85,56100.0,13.7064,13.745,13.7064,13.723,56100.0
2007-03-02 15:30:00,24.84,24.89,24.8,24.8,103300.0,13.7174,13.745,13.6953,13.6953,103300.0
2007-03-05 09:30:00,24.63,24.7,24.4,24.59,56100.0,13.6015,13.6401,13.4745,13.5794,56100.0
2007-03-05 10:00:00,24.58,24.85,24.54,24.64,97600.0,13.5739,13.723,13.5518,13.607,97600.0
2007-03-05 10:30:00,24.65,24.65,24.45,24.5,63100.0,13.6125,13.6125,13.5021,13.5297,63100.0
2007-03-05 11:00:00,24.49,24.63,24.49,24.6,29700.0,13.5242,13.6015,13.5242,13.5849,29700.0
2007-03-05 11:30:00,24.59,24.59,24.46,24.46,29000.0,13.5794,13.5794,13.5076,13.5076,29000.0
2007-03-05 12:00:00,24.47,24.47,24.35,24.4,34800.0,13.5131,13.5131,13.4468,13.4745,34800.0
2007-03-05 12:30:00,24.4,24.46,24.34,24.35,53000.0,13.4745,13.5076,13.4413,13.4468,53000.0
2007-03-05 13:00:00,24.35,24.38,24.33,24.35,21100.0,13.4468,13.4634,13.4358,13.4468,21100.0
2007-03-05 13:30:00,24.37,24.54,24.35,24.53,23500.0,13.4579,13.5518,13.4468,13.5462,23500.0
2007-03-05 14:00:00,24.54,24.59,24.51,24.54,64800.0,13.5518,13.5794,13.5352,13.5518,64800.0
2007-03-05 14:30:00,24.54,24.66,24.52,24.58,53700.0,13.5518,13.618,13.5407,13.5739,53700.0
2007-03-05 15:00:00,24.59,24.65,24.48,24.52,109200.0,13.5794,13.6125,13.5186,13.5407,109200.0
2007-03-05 15:30:00,24.52,24.56,24.38,24.41,170200.0,13.5407,13.5628,13.4634,13.48,170200.0
2007-03-06 09:30:00,24.49,24.69,24.43,24.58,39500.0,13.5242,13.6346,13.491,13.5739,39500.0
2007-03-06 10:00:00,24.61,24.65,24.48,24.52,52700.0,13.5904,13.6125,13.5186,13.5407,52700.0
2007-03-06 10:30:00,24.52,24.58,24.47,24.5,123300.0,13.5407,13.5739,13.5131,13.5297,123300.0
2007-03-06 11:00:00,24.5,24.56,24.46,24.49,56100.0,13.5297,13.5628,13.5076,13.5242,56100.0
2007-03-06 11:30:00,24.49,24.52,24.44,24.44,42600.0,13.5242,13.5407,13.4965,13.4965,42600.0
2007-03-06 12:00:00,24.45,24.45,24.38,24.39,36500.0,13.5021,13.5021,13.4634,13.4689,36500.0
2007-03-06 12:30:00,24.39,24.42,24.37,24.38,200700.0,13.4689,13.4855,13.4579,13.4634,200700.0
2007-03-06 13:00:00,24.39,24.41,24.37,24.4,92400.0,13.4689,13.48,13.4579,13.4745,92400.0
2007-03-06 13:30:00,24.4,24.45,24.39,24.45,43400.0,13.4745,13.5021,13.4689,13.5021,43400.0
2007-03-06 14:00:00,24.45,24.47,24.44,24.46,97100.0,13.5021,13.5131,13.4965,13.5076,97100.0
2007-03-06 14:30:00,24.46,24.55,24.45,24.55,124600.0,13.5076,13.5573,13.5021,13.5573,124600.0
2007-03-06 15:00:00,24.54,24.77,24.52,24.72,180700.0,13.5518,13.6788,13.5407,13.6512,180700.0
2007-03-06 15:30:00,24.72,24.79,24.71,24.76,223600.0,13.6512,13.6898,13.6456,13.6733,223600.0
2007-03-07 09:30:00,25.3,25.43,25.08,25.2,247200.0,13.9715,14.0433,13.85,13.9162,247200.0
2007-03-07 10:00:00,25.2,25.3,25.15,25.17,107500.0,13.9162,13.9715,13.8886,13.8997,107500.0
2007-03-07 10:30:00,25.15,25.2,25.05,25.07,81600.0,13.8886,13.9162,13.8334,13.8444,81600.0
2007-03-07 11:00:00,25.07,25.09,25.0,25.09,74800.0,13.8444,13.8555,13.8058,13.8555,74800.0
2007-03-07 11:30:00,25.09,25.09,25.02,25.05,32500.0,13.8555,13.8555,13.8168,13.8334,32500.0
2007-03-07 12:00:00,25.05,25.07,25.05,25.06,25600.0,13.8334,13.8444,13.8334,13.8389,25600.0
2007-03-07 12:30:00,25.06,25.06,25.03,25.05,22100.0,13.8389,13.8389,13.8224,13.8334,22100.0
2007-03-07 13:00:00,25.05,25.07,25.03,25.07,27100.0,13.8334,13.8444,13.8224,13.8444,27100.0
2007-03-07 13:30:00,25.06,25.1,25.04,25.1,32600.0,13.8389,13.861,13.8279,13.861,32600.0
2007-03-07 14:00:00,25.09,25.2,25.07,25.16,71100.0,13.8555,13.9162,13.8444,13.8942,71100.0
2007-03-07 14:30:00,25.17,25.17,25.11,25.12,42900.0,13.8997,13.8997,13.8665,13.8721,42900.0
2007-03-07 15:00:00,25.12,25.18,25.12,25.16,97600.0,13.8721,13.9052,13.8721,13.8942,97600.0
2007-03-07 15:30:00,25.15,25.44,25.08,25.08,105600.0,13.8886,14.0488,13.85,13.85,105600.0
2007-03-08 09:30:00,25.28,25.3,25.2,25.26,46100.0,13.9604,13.9715,13.9162,13.9494,46100.0
2007-03-08 10:00:00,25.26,25.27,25.19,25.2,42600.0,13.9494,13.9549,13.9107,13.9162,42600.0
2007-03-08 10:30:00,25.2,25.22,25.13,25.18,71600.0,13.9162,13.9273,13.8776,13.9052,71600.0
2007-03-08 11:00:00,25.18,25.18,25.08,25.1,32200.0,13.9052,13.9052,13.85,13.861,32200.0
2007-03-08 11:30:00,25.1,25.2,25.1,25.18,31100.0,13.861,13.9162,13.861,13.9052,31100.0
2007-03-08 12:00:00,25.17,25.19,25.1,25.16,33100.0,13.8997,13.9107,13.861,13.8942,33100.0
2007-03-08 12:30:00,25.14,25.3,25.14,25.24,57500.0,13.8831,13.9715,13.8831,13.9383,57500.0
2007-03-08 13:00:00,25.25,25.3,25.23,25.28,46200.0,13.9439,13.9715,13.9328,13.9604,46200.0
2007-03-08 13:30:00,25.28,25.29,25.13,25.13,29300.0,13.9604,13.9659,13.8776,13.8776,29300.0
2007-03-08 14:00:00,25.12,25.13,25.1,25.11,36900.0,13.8721,13.8776,13.861,13.8665,36900.0
2007-03-08 14:30:00,25.12,25.12,24.95,25.05,53500.0,13.8721,13.8721,13.7782,13.8334,53500.0
2007-03-08 15:00:00,25.05,25.06,25.03,25.06,36000.0,13.8334,13.8389,13.8224,13.8389,36000.0
2007-03-08 15:30:00,25.05,25.19,24.97,25.01,78600.0,13.8334,13.9107,13.7892,13.8113,78600.0
2007-03-09 09:30:00,25.22,25.3,25.22,25.27,125700.0,13.9273,13.9715,13.9273,13.9549,125700.0
2007-03-09 10:00:00,25.28,25.33,25.25,25.32,109700.0,13.9604,13.988,13.9439,13.9825,109700.0
2007-03-09 10:30:00,25.32,25.38,25.3,25.32,109300.0,13.9825,14.0156,13.9715,13.9825,109300.0
2007-03-09 11:00:00,25.31,25.36,25.3,25.31,79400.0,13.977,14.0046,13.9715,13.977,79400.0
2007-03-09 11:30:00,25.32,25.38,25.31,25.38,164700.0,13.9825,14.0156,13.977,14.0156,164700.0
2007-03-09 12:00:00,25.38,25.45,25.37,25.44,198100.0,14.0156,14.0543,14.0101,14.0488,198100.0
2007-03-09 12:30:00,25.43,25.57,25.41,25.53,151600.0,14.0433,14.1206,14.0322,14.0985,151600.0
2007-03-09 13:00:00,25.53,25.55,25.48,25.5,85500.0,14.0985,14.1095,14.0709,14.0819,85500.0
2007-03-09 13:30:00,25.5,25.53,25.45,25.45,47000.0,14.0819,14.0985,14.0543,14.0543,47000.0
2007-03-09 14:00:00,25.45,25.46,25.41,25.45,43900.0,14.0543,14.0598,14.0322,14.0543,43900.0
2007-03-09 14:30:00,25.45,25.48,25.38,25.42,81200.0,14.0543,14.0709,14.0156,14.0377,81200.0
2007-03-09 15:00:00,25.42,25.44,25.41,25.42,59400.0,14.0377,14.0488,14.0322,14.0377,59400.0
2007-03-09 15:30:00,25.42,25.58,25.4,25.45,123800.0,14.0377,14.1261,14.0267,14.0543,123800.0
2007-03-12 09:30:00,25.53,25.55,24.95,25.01,286100.0,14.0985,14.1095,13.7782,13.8113,286100.0
2007-03-12 10:00:00,25.0,25.11,24.97,25.07,230400.0,13.8058,13.8665,13.7892,13.8444,230400.0
2007-03-12 10:30:00,25.06,25.12,24.98,25.01,185400.0,13.8389,13.8721,13.7947,13.8113,185400.0
2007-03-12 11:00:00,25.01,25.01,24.97,25.0,106300.0,13.8113,13.8113,13.7892,13.8058,106300.0
2007-03-12 11:30:00,25.01,25.04,24.97,24.99,70000.0,13.8113,13.8279,13.7892,13.8003,70000.0
2007-03-12 12:00:00,24.99,25.02,24.99,25.0,82900.0,13.8003,13.8168,13.8003,13.8058,82900.0
2007-03-12 12:30:00,24.99,25.01,24.98,25.0,117400.0,13.8003,13.8113,13.7947,13.8058,117400.0
2007-03-12 13:00:00,25.0,25.02,24.98,24.98,149000.0,13.8058,13.8168,13.7947,13.7947,149000.0
2007-03-12 13:30:00,25.0,25.0,24.98,24.99,93100.0,13.8058,13.8058,13.7947,13.8003,93100.0
2007-03-12 14:00:00,25.0,25.02,24.99,25.01,291100.0,13.8058,13.8168,13.8003,13.8113,291100.0
2007-03-12 14:30:00,25.01,25.08,25.01,25.06,497900.0,13.8113,13.85,13.8113,13.8389,497900.0
2007-03-12 15:00:00,25.06,25.15,25.03,25.13,175700.0,13.8389,13.8886,13.8224,13.8776,175700.0
2007-03-12 15:30:00,25.13,25.27,25.13,25.2,204800.0,13.8776,13.9549,13.8776,13.9162,204800.0
2007-03-13 09:30:00,25.11,25.11,24.86,24.95,45100.0,14.0086,14.0086,13.8691,13.9194,45100.0
2007-03-13 10:00:00,24.93,24.94,24.86,24.92,53700.0,13.9082,13.9138,13.8691,13.9026,53700.0
2007-03-13 10:30:00,24.92,24.92,24.8,24.86,212000.0,13.9026,13.9026,13.8357,13.8691,212000.0
2007-03-13 11:00:00,24.87,24.89,24.8,24.83,25500.0,13.8747,13.8859,13.8357,13.8524,25500.0
2007-03-13 11:30:00,24.84,24.86,24.77,24.78,31200.0,13.858,13.8691,13.8189,13.8245,31200.0
2007-03-13 12:00:00,24.78,24.8,24.68,24.69,25300.0,13.8245,13.8357,13.7687,13.7743,25300.0
2007-03-13 12:30:00,24.68,24.76,24.64,24.72,15500.0,13.7687,13.8134,13.7464,13.791,15500.0
2007-03-13 13:00:00,24.73,24.75,24.61,24.61,22100.0,13.7966,13.8078,13.7297,13.7297,22100.0
2007-03-13 13:30:00,24.62,24.7,24.6,24.68,40100.0,13.7352,13.7799,13.7241,13.7687,40100.0
2007-03-13 14:00:00,24.68,24.71,24.5,24.59,101100.0,13.7687,13.7855,13.6683,13.7185,101100.0
2007-03-13 14:30:00,24.59,24.64,24.55,24.55,32900.0,13.7185,13.7464,13.6962,13.6962,32900.0
2007-03-13 15:00:00,24.54,24.56,24.46,24.47,62500.0,13.6906,13.7018,13.646,13.6516,62500.0
2007-03-13 15:30:00,24.48,24.5,24.39,24.4,100100.0,13.6571,13.6683,13.6069,13.6125,100100.0
2007-03-14 09:30:00,24.5,24.64,24.23,24.23,89700.0,13.6683,13.7464,13.5177,13.5177,89700.0
2007-03-14 10:00:00,24.24,24.25,24.15,24.17,119600.0,13.5232,13.5288,13.473,13.4842,119600.0
2007-03-14 10:30:00,24.18,24.25,24.17,24.24,117100.0,13.4898,13.5288,13.4842,13.5232,117100.0
2007-03-14 11:00:00,24.24,24.24,24.18,24.18,105800.0,13.5232,13.5232,13.4898,13.4898,105800.0
2007-03-14 11:30:00,24.19,24.19,23.96,23.97,93200.0,13.4954,13.4954,13.367,13.3726,93200.0
2007-03-14 12:00:00,23.97,23.98,23.81,23.82,176900.0,13.3726,13.3782,13.2834,13.2889,176900.0
2007-03-14 12:30:00,23.82,23.86,23.78,23.82,108800.0,13.2889,13.3113,13.2666,13.2889,108800.0
2007-03-14 13:00:00,23.83,24.13,23.83,24.1,74700.0,13.2945,13.4619,13.2945,13.4451,74700.0
2007-03-14 13:30:00,24.1,24.15,23.96,24.01,63600.0,13.4451,13.473,13.367,13.3949,63600.0
2007-03-14 14:00:00,24.03,24.18,24.0,24.18,46600.0,13.4061,13.4898,13.3894,13.4898,46600.0
2007-03-14 14:30:00,24.18,24.24,24.14,24.14,84400.0,13.4898,13.5232,13.4675,13.4675,84400.0
2007-03-14 15:00:00,24.14,24.2,24.13,24.17,131200.0,13.4675,13.5009,13.4619,13.4842,131200.0
2007-03-14 15:30:00,24.17,24.18,24.08,24.14,136800.0,13.4842,13.4898,13.434,13.4675,136800.0
2007-03-15 09:30:00,24.49,24.49,23.96,24.33,308700.0,13.6627,13.6627,13.367,13.5735,308700.0
2007-03-15 10:00:00,24.33,24.35,24.16,24.24,96100.0,13.5735,13.5846,13.4786,13.5232,96100.0
2007-03-15 10:30:00,24.24,24.25,24.16,24.17,60900.0,13.5232,13.5288,13.4786,13.4842,60900.0
2007-03-15 11:00:00,24.17,24.17,24.15,24.17,81800.0,13.4842,13.4842,13.473,13.4842,81800.0
2007-03-15 11:30:00,24.17,24.2,24.15,24.15,71900.0,13.4842,13.5009,13.473,13.473,71900.0
2007-03-15 12:00:00,24.15,24.17,24.1,24.15,67800.0,13.473,13.4842,13.4451,13.473,67800.0
2007-03-15 12:30:00,24.15,24.22,24.15,24.2,50700.0,13.473,13.5121,13.473,13.5009,50700.0
2007-03-15 13:00:00,24.2,24.21,24.17,24.19,73200.0,13.5009,13.5065,13.4842,13.4954,73200.0
2007-03-15 13:30:00,24.19,24.22,24.17,24.21,61100.0,13.4954,13.5121,13.4842,13.5065,61100.0
2007-03-15 14:00:00,24.2,24.23,24.19,24.2,56700.0,13.5009,13.5177,13.4954,13.5009,56700.0
2007-03-15 14:30:00,24.2,24.22,24.16,24.2,115700.0,13.5009,13.5121,13.4786,13.5009,115700.0
2007-03-15 15:00:00,24.19,24.22,24.19,24.2,102100.0,13.4954,13.5121,13.4954,13.5009,102100.0
2007-03-15 15:30:00,24.2,24.28,24.19,24.25,206200.0,13.5009,13.5456,13.4954,13.5288,206200.0
2007-03-16 09:30:00,24.27,24.29,24.06,24.21,49600.0,13.54,13.5511,13.4228,13.5065,49600.0
2007-03-16 10:00:00,24.23,24.28,24.2,24.25,23600.0,13.5177,13.5456,13.5009,13.5288,23600.0
2007-03-16 10:30:00,24.26,24.29,24.21,24.23,42400.0,13.5344,13.5511,13.5065,13.5177,42400.0
2007-03-16 11:00:00,24.22,24.25,24.14,24.17,39600.0,13.5121,13.5288,13.4675,13.4842,39600.0
2007-03-16 11:30:00,24.17,24.23,24.06,24.06,79500.0,13.4842,13.5177,13.4228,13.4228,79500.0
2007-03-16 12:00:00,24.07,24.21,24.07,24.2,36900.0,13.4284,13.5065,13.4284,13.5009,36900.0
2007-03-16 12:30:00,24.19,24.27,24.18,24.25,37300.0,13.4954,13.54,13.4898,13.5288,37300.0
2007-03-16 13:00:00,24.25,24.27,24.23,24.27,29600.0,13.5288,13.54,13.5177,13.54,29600.0
2007-03-16 13:30:00,24.26,24.27,24.21,24.24,37000.0,13.5344,13.54,13.5065,13.5232,37000.0
2007-03-16 14:00:00,24.24,24.25,24.17,24.21,57300.0,13.5232,13.5288,13.4842,13.5065,57300.0
2007-03-16 14:30:00,24.21,24.22,24.13,24.15,23500.0,13.5065,13.5121,13.4619,13.473,23500.0
2007-03-16 15:00:00,24.15,24.16,24.08,24.14,71500.0,13.473,13.4786,13.434,13.4675,71500.0
2007-03-16 15:30:00,24.14,24.2,24.09,24.09,101500.0,13.4675,13.5009,13.4396,13.4396,101500.0
2007-03-19 09:30:00,24.31,24.48,24.27,24.28,58800.0,13.5623,13.6571,13.54,13.5456,58800.0
2007-03-19 10:00:00,24.28,24.32,24.19,24.29,61000.0,13.5456,13.5679,13.4954,13.5511,61000.0
2007-03-19 10:30:00,24.28,24.3,24.25,24.26,72200.0,13.5456,13.5567,13.5288,13.5344,72200.0
2007-03-19 11:00:00,24.26,24.29,24.24,24.25,56200.0,13.5344,13.5511,13.5232,13.5288,56200.0
2007-03-19 11:30:00,24.25,24.29,24.25,24.27,106600.0,13.5288,13.5511,13.5288,13.54,106600.0
2007-03-19 12:00:00,24.28,24.28,24.25,24.25,51100.0,13.5456,13.5456,13.5288,13.5288,51100.0
2007-03-19 12:30:00,24.25,24.28,24.24,24.27,38200.0,13.5288,13.5456,13.5232,13.54,38200.0
2007-03-19 13:00:00,24.27,24.3,24.24,24.26,43400.0,13.54,13.5567,13.5232,13.5344,43400.0
2007-03-19 13:30:00,24.27,24.39,24.25,24.37,75200.0,13.54,13.6069,13.5288,13.5958,75200.0
2007-03-19 14:00:00,24.38,24.41,24.37,24.38,32300.0,13.6014,13.6181,13.5958,13.6014,32300.0
2007-03-19 14:30:00,24.39,24.47,24.38,24.39,53000.0,13.6069,13.6516,13.6014,13.6069,53000.0
2007-03-19 15:00:00,24.4,24.45,24.39,24.42,48900.0,13.6125,13.6404,13.6069,13.6237,48900.0
2007-03-19 15:30:00,24.42,24.5,24.41,24.48,82400.0,13.6237,13.6683,13.6181,13.6571,82400.0
2007-03-20 09:30:00,24.51,24.69,24.4,24.61,94900.0,13.6739,13.7743,13.6125,13.7297,94900.0
2007-03-20 10:00:00,24.61,24.67,24.56,24.57,35900.0,13.7297,13.7631,13.7018,13.7074,35900.0
2007-03-20 10:30:00,24.57,24.59,24.5,24.51,52100.0,13.7074,13.7185,13.6683,13.6739,52100.0
2007-03-20 11:00:00,24.51,24.51,24.46,24.46,40400.0,13.6739,13.6739,13.646,13.646,40400.0
2007-03-20 11:30:00,24.46,24.47,24.37,24.39,48300.0,13.646,13.6516,13.5958,13.6069,48300.0
2007-03-20 12:00:00,24.38,24.51,24.38,24.5,18700.0,13.6014,13.6739,13.6014,13.6683,18700.0
2007-03-20 12:30:00,24.51,24.53,24.45,24.45,8500.0,13.6739,13.685,13.6404,13.6404,8500.0
2007-03-20 13:00:00,24.47,24.54,24.47,24.53,27400.0,13.6516,13.6906,13.6516,13.685,27400.0
2007-03-20 13:30:00,24.54,24.63,24.53,24.6,68000.0,13.6906,13.7408,13.685,13.7241,68000.0
2007-03-20 14:00:00,24.6,24.61,24.57,24.58,37300.0,13.7241,13.7297,13.7074,13.7129,37300.0
2007-03-20 14:30:00,24.58,24.61,24.56,24.59,18300.0,13.7129,13.7297,13.7018,13.7185,18300.0
2007-03-20 15:00:00,24.58,24.66,24.58,24.64,39000.0,13.7129,13.7576,13.7129,13.7464,39000.0
2007-03-20 15:30:00,24.64,24.68,24.6,24.68,58400.0,13.7464,13.7687,13.7241,13.7687,58400.0
2007-03-21 09:30:00,24.66,24.66,24.49,24.52,31900.0,13.7576,13.7576,13.6627,13.6795,31900.0
2007-03-21 10:00:00,24.53,24.57,24.53,24.53,17800.0,13.685,13.7074,13.685,13.685,17800.0
2007-03-21 10:30:00,24.54,24.58,24.51,24.57,23800.0,13.6906,13.7129,13.6739,13.7074,23800.0
2007-03-21 11:00:00,24.57,24.59,24.56,24.59,15200.0,13.7074,13.7185,13.7018,13.7185,15200.0
2007-03-21 11:30:00,24.59,24.62,24.59,24.61,12400.0,13.7185,13.7352,13.7185,13.7297,12400.0
2007-03-21 12:00:00,24.6,24.63,24.6,24.62,16100.0,13.7241,13.7408,13.7241,13.7352,16100.0
2007-03-21 12:30:00,24.63,24.63,24.62,24.63,13100.0,13.7408,13.7408,13.7352,13.7408,13100.0
2007-03-21 13:00:00,24.63,24.66,24.62,24.63,21400.0,13.7408,13.7576,13.7352,13.7408,21400.0
2007-03-21 13:30:00,24.63,24.63,24.62,24.63,18900.0,13.7408,13.7408,13.7352,13.7408,18900.0
2007-03-21 14:00:00,24.63,24.78,24.59,24.75,64300.0,13.7408,13.8245,13.7185,13.8078,64300.0
2007-03-21 14:30:00,24.75,24.98,24.74,24.98,126600.0,13.8078,13.9361,13.8022,13.9361,126600.0
2007-03-21 15:00:00,24.98,25.02,24.88,24.99,240700.0,13.9361,13.9584,13.8803,13.9417,240700.0
2007-03-21 15:30:00,25.0,25.06,24.97,25.06,146300.0,13.9472,13.9807,13.9305,13.9807,146300.0
2007-03-22 09:30:00,25.1,25.14,24.93,24.93,34300.0,14.003,14.0254,13.9082,13.9082,34300.0
2007-03-22 10:00:00,24.94,24.99,24.88,24.88,19100.0,13.9138,13.9417,13.8803,13.8803,19100.0
2007-03-22 10:30:00,24.89,24.93,24.83,24.9,21400.0,13.8859,13.9082,13.8524,13.8915,21400.0
2007-03-22 11:00:00,24.9,24.98,24.87,24.97,24500.0,13.8915,13.9361,13.8747,13.9305,24500.0
2007-03-22 11:30:00,24.98,25.03,24.98,25.03,27100.0,13.9361,13.964,13.9361,13.964,27100.0
2007-03-22 12:00:00,25.04,25.04,25.01,25.01,9100.0,13.9696,13.9696,13.9528,13.9528,9100.0
2007-03-22 12:30:00,25.01,25.02,24.97,25.02,14000.0,13.9528,13.9584,13.9305,13.9584,14000.0
2007-03-22 13:00:00,25.01,25.03,24.98,25.0,30000.0,13.9528,13.964,13.9361,13.9472,30000.0
2007-03-22 13:30:00,24.99,25.06,24.97,24.99,39900.0,13.9417,13.9807,13.9305,13.9417,39900.0
2007-03-22 14:00:00,25.01,25.05,24.96,25.05,51700.0,13.9528,13.9751,13.9249,13.9751,51700.0
2007-03-22 14:30:00,25.05,25.06,24.97,25.01,41900.0,13.9751,13.9807,13.9305,13.9528,41900.0
2007-03-22 15:00:00,25.01,25.05,24.94,25.05,64900.0,13.9528,13.9751,13.9138,13.9751,64900.0
2007-03-22 15:30:00,25.04,25.06,25.02,25.06,91500.0,13.9696,13.9807,13.9584,13.9807,91500.0
2007-03-23 09:30:00,25.13,25.14,24.92,24.99,41000.0,14.0198,14.0254,13.9026,13.9417,41000.0
2007-03-23 10:00:00,25.0,25.11,24.99,24.99,30100.0,13.9472,14.0086,13.9417,13.9417,30100.0
2007-03-23 10:30:00,24.98,25.14,24.97,25.14,24800.0,13.9361,14.0254,13.9305,14.0254,24800.0
2007-03-23 11:00:00,25.13,25.13,25.07,25.07,17000.0,14.0198,14.0198,13.9863,13.9863,17000.0
2007-03-23 11:30:00,25.07,25.09,25.02,25.02,11700.0,13.9863,13.9975,13.9584,13.9584,11700.0
2007-03-23 12:00:00,25.02,25.03,25.01,25.02,20900.0,13.9584,13.964,13.9528,13.9584,20900.0
2007-03-23 12:30:00,25.01,25.03,25.0,25.01,15400.0,13.9528,13.964,13.9472,13.9528,15400.0
2007-03-23 13:00:00,25.02,25.09,25.01,25.08,18000.0,13.9584,13.9975,13.9528,13.9919,18000.0
2007-03-23 13:30:00,25.08,25.11,25.07,25.1,15400.0,13.9919,14.0086,13.9863,14.003,15400.0
2007-03-23 14:00:00,25.11,25.15,25.09,25.09,24500.0,14.0086,14.0309,13.9975,13.9975,24500.0
2007-03-23 14:30:00,25.1,25.16,25.09,25.15,27300.0,14.003,14.0365,13.9975,14.0309,27300.0
2007-03-23 15:00:00,25.14,25.19,25.12,25.17,37600.0,14.0254,14.0532,14.0142,14.0421,37600.0
2007-03-23 15:30:00,25.17,25.22,25.16,25.22,138300.0,14.0421,14.07,14.0365,14.07,138300.0
2007-03-26 09:30:00,25.25,25.25,25.02,25.15,30700.0,14.0867,14.0867,13.9584,14.0309,30700.0
2007-03-26 10:00:00,25.13,25.14,24.92,24.95,59200.0,14.0198,14.0254,13.9026,13.9194,59200.0
2007-03-26 10:30:00,24.96,25.1,24.9,25.03,44400.0,13.9249,14.003,13.8915,13.964,44400.0
2007-03-26 11:00:00,25.01,25.01,24.91,24.92,16900.0,13.9528,13.9528,13.897,13.9026,16900.0
2007-03-26 11:30:00,24.92,24.97,24.88,24.88,19600.0,13.9026,13.9305,13.8803,13.8803,19600.0
2007-03-26 12:00:00,24.89,25.04,24.88,25.02,39700.0,13.8859,13.9696,13.8803,13.9584,39700.0
2007-03-26 12:30:00,25.01,25.09,24.93,24.93,29700.0,13.9528,13.9975,13.9082,13.9082,29700.0
2007-03-26 13:00:00,24.93,24.94,24.86,24.87,32300.0,13.9082,13.9138,13.8691,13.8747,32300.0
2007-03-26 13:30:00,24.86,24.99,24.86,24.98,17000.0,13.8691,13.9417,13.8691,13.9361,17000.0
2007-03-26 14:00:00,24.99,25.06,24.98,25.06,27000.0,13.9417,13.9807,13.9361,13.9807,27000.0
2007-03-26 14:30:00,25.05,25.07,25.04,25.06,25800.0,13.9751,13.9863,13.9696,13.9807,25800.0
2007-03-26 15:00:00,25.06,25.12,25.06,25.1,23800.0,13.9807,14.0142,13.9807,14.003,23800.0
2007-03-26 15:30:00,25.11,25.16,25.09,25.15,73700.0,14.0086,14.0365,13.9975,14.0309,73700.0
2007-03-27 09:30:00,25.03,25.09,24.82,24.82,49000.0,13.964,13.9975,13.8468,13.8468,49000.0
2007-03-27 10:00:00,24.81,24.91,24.79,24.89,43400.0,13.8412,13.897,13.8301,13.8859,43400.0
2007-03-27 10:30:00,24.88,25.01,24.85,25.01,40300.0,13.8803,13.9528,13.8636,13.9528,40300.0
2007-03-27 11:00:00,24.99,25.04,24.99,25.01,39900.0,13.9417,13.9696,13.9417,13.9528,39900.0
2007-03-27 11:30:00,24.99,25.05,24.96,25.04,38900.0,13.9417,13.9751,13.9249,13.9696,38900.0
2007-03-27 12:00:00,25.05,25.06,25.01,25.01,37800.0,13.9751,13.9807,13.9528,13.9528,37800.0
2007-03-27 12:30:00,25.01,25.03,25.01,25.02,20200.0,13.9528,13.964,13.9528,13.9584,20200.0
2007-03-27 13:00:00,25.02,25.07,25.02,25.07,28800.0,13.9584,13.9863,13.9584,13.9863,28800.0
2007-03-27 13:30:00,25.06,25.06,25.02,25.04,32800.0,13.9807,13.9807,13.9584,13.9696,32800.0
2007-03-27 14:00:00,25.04,25.06,24.99,24.99,49000.0,13.9696,13.9807,13.9417,13.9417,49000.0
2007-03-27 14:30:00,24.99,25.01,24.9,24.96,51000.0,13.9417,13.9528,13.8915,13.9249,51000.0
2007-03-27 15:00:00,24.96,25.06,24.95,25.05,49300.0,13.9249,13.9807,13.9194,13.9751,49300.0
2007-03-27 15:30:00,25.05,25.08,25.04,25.08,81200.0,13.9751,13.9919,13.9696,13.9919,81200.0
2007-03-28 09:30:00,25.01,25.05,24.9,25.01,64800.0,13.9528,13.9751,13.8915,13.9528,64800.0
2007-03-28 10:00:00,25.01,25.09,25.01,25.09,78100.0,13.9528,13.9975,13.9528,13.9975,78100.0
2007-03-28 10:30:00,25.08,25.09,25.01,25.04,77000.0,13.9919,13.9975,13.9528,13.9696,77000.0
2007-03-28 11:00:00,25.03,25.06,24.95,24.96,111600.0,13.964,13.9807,13.9194,13.9249,111600.0
2007-03-28 11:30:00,24.96,25.01,24.94,25.01,15000.0,13.9249,13.9528,13.9138,13.9528,15000.0
2007-03-28 12:00:00,25.0,25.09,24.99,25.0,106400.0,13.9472,13.9975,13.9417,13.9472,106400.0
2007-03-28 12:30:00,24.99,25.01,24.99,25.01,13900.0,13.9417,13.9528,13.9417,13.9528,13900.0
2007-03-28 13:00:00,24.99,25.01,24.98,24.99,9500.0,13.9417,13.9528,13.9361,13.9417,9500.0
2007-03-28 13:30:00,24.98,25.01,24.96,24.97,10000.0,13.9361,13.9528,13.9249,13.9305,10000.0
2007-03-28 14:00:00,24.97,25.01,24.94,24.95,15900.0,13.9305,13.9528,13.9138,13.9194,15900.0
2007-03-28 14:30:00,24.95,24.95,24.9,24.93,22800.0,13.9194,13.9194,13.8915,13.9082,22800.0
2007-03-28 15:00:00,24.92,24.96,24.92,24.94,30600.0,13.9026,13.9249,13.9026,13.9138,30600.0
2007-03-28 15:30:00,24.95,24.98,24.93,24.97,61100.0,13.9194,13.9361,13.9082,13.9305,61100.0
2007-03-29 09:30:00,25.07,25.15,25.06,25.15,35600.0,13.9863,14.0309,13.9807,14.0309,35600.0
2007-03-29 10:00:00,25.15,25.18,25.09,25.09,57900.0,14.0309,14.0477,13.9975,13.9975,57900.0
2007-03-29 10:30:00,25.09,25.1,24.98,25.04,21800.0,13.9975,14.003,13.9361,13.9696,21800.0
2007-03-29 11:00:00,25.05,25.05,24.91,24.93,47300.0,13.9751,13.9751,13.897,13.9082,47300.0
2007-03-29 11:30:00,24.93,24.93,24.82,24.82,17100.0,13.9082,13.9082,13.8468,13.8468,17100.0
2007-03-29 12:00:00,24.81,24.87,24.81,24.83,7900.0,13.8412,13.8747,13.8412,13.8524,7900.0
2007-03-29 12:30:00,24.82,24.82,24.77,24.77,37100.0,13.8468,13.8468,13.8189,13.8189,37100.0
2007-03-29 13:00:00,24.78,24.79,24.73,24.77,31700.0,13.8245,13.8301,13.7966,13.8189,31700.0
2007-03-29 13:30:00,24.76,24.77,24.72,24.72,17700.0,13.8134,13.8189,13.791,13.791,17700.0
2007-03-29 14:00:00,24.72,24.72,24.62,24.64,85500.0,13.791,13.791,13.7352,13.7464,85500.0
2007-03-29 14:30:00,24.63,24.63,24.59,24.59,127900.0,13.7408,13.7408,13.7185,13.7185,127900.0
2007-03-29 15:00:00,24.59,24.61,24.59,24.6,126900.0,13.7185,13.7297,13.7185,13.7241,126900.0
2007-03-29 15:30:00,24.6,24.65,24.59,24.62,200300.0,13.7241,13.752,13.7185,13.7352,200300.0
2007-03-30 09:30:00,24.63,24.66,24.5,24.55,116000.0,13.7408,13.7576,13.6683,13.6962,116000.0
2007-03-30 10:00:00,24.55,24.61,24.48,24.5,62400.0,13.6962,13.7297,13.6571,13.6683,62400.0
2007-03-30 10:30:00,24.5,24.51,24.4,24.43,111700.0,13.6683,13.6739,13.6125,13.6292,111700.0
2007-03-30 11:00:00,24.42,24.51,24.4,24.41,113500.0,13.6237,13.6739,13.6125,13.6181,113500.0
2007-03-30 11:30:00,24.4,24.48,24.3,24.4,94400.0,13.6125,13.6571,13.5567,13.6125,94400.0
2007-03-30 12:00:00,24.41,24.43,24.37,24.4,44700.0,13.6181,13.6292,13.5958,13.6125,44700.0
2007-03-30 12:30:00,24.4,24.49,24.39,24.4,49700.0,13.6125,13.6627,13.6069,13.6125,49700.0
2007-03-30 13:00:00,24.4,24.42,24.36,24.4,57300.0,13.6125,13.6237,13.5902,13.6125,57300.0
2007-03-30 13:30:00,24.4,24.41,24.37,24.4,71000.0,13.6125,13.6181,13.5958,13.6125,71000.0
2007-03-30 14:00:00,24.39,24.42,24.38,24.41,49100.0,13.6069,13.6237,13.6014,13.6181,49100.0
2007-03-30 14:30:00,24.41,24.42,24.4,24.4,75700.0,13.6181,13.6237,13.6125,13.6125,75700.0
2007-03-30 15:00:00,24.4,24.41,24.38,24.39,70600.0,13.6125,13.6181,13.6014,13.6069,70600.0
2007-03-30 15:30:00,24.39,24.48,24.38,24.4,154900.0,13.6069,13.6571,13.6014,13.6125,154900.0
2007-04-02 09:30:00,24.56,24.75,24.45,24.61,442800.0,13.7018,13.8078,13.6404,13.7297,442800.0
2007-04-02 10:00:00,24.61,24.61,24.46,24.55,77000.0,13.7297,13.7297,13.646,13.6962,77000.0
2007-04-02 10:30:00,24.56,24.63,24.54,24.59,54100.0,13.7018,13.7408,13.6906,13.7185,54100.0
2007-04-02 11:00:00,24.58,24.64,24.55,24.58,70500.0,13.7129,13.7464,13.6962,13.7129,70500.0
2007-04-02 11:30:00,24.58,24.62,24.54,24.56,42500.0,13.7129,13.7352,13.6906,13.7018,42500.0
2007-04-02 12:00:00,24.57,24.61,24.54,24.56,40400.0,13.7074,13.7297,13.6906,13.7018,40400.0
2007-04-02 12:30:00,24.56,24.59,24.52,24.55,59100.0,13.7018,13.7185,13.6795,13.6962,59100.0
2007-04-02 13:00:00,24.55,24.56,24.5,24.53,34700.0,13.6962,13.7018,13.6683,13.685,34700.0
2007-04-02 13:30:00,24.52,24.55,24.49,24.53,28700.0,13.6795,13.6962,13.6627,13.685,28700.0
2007-04-02 14:00:00,24.52,24.55,24.5,24.52,45700.0,13.6795,13.6962,13.6683,13.6795,45700.0
2007-04-02 14:30:00,24.53,24.53,24.45,24.5,82000.0,13.685,13.685,13.6404,13.6683,82000.0
2007-04-02 15:00:00,24.5,24.56,24.45,24.5,133500.0,13.6683,13.7018,13.6404,13.6683,133500.0
2007-04-02 15:30:00,24.47,24.49,24.35,24.44,286200.0,13.6516,13.6627,13.5846,13.6348,286200.0
2007-04-03 09:30:00,24.6,24.87,24.6,24.69,77000.0,13.7241,13.8747,13.7241,13.7743,77000.0
2007-04-03 10:00:00,24.69,24.87,24.68,24.86,73100.0,13.7743,13.8747,13.7687,13.8691,73100.0
2007-04-03 10:30:00,24.85,24.88,24.8,24.8,52900.0,13.8636,13.8803,13.8357,13.8357,52900.0
2007-04-03 11:00:00,24.8,24.89,24.79,24.8,60100.0,13.8357,13.8859,13.8301,13.8357,60100.0
2007-04-03 11:30:00,24.8,24.93,24.79,24.93,37800.0,13.8357,13.9082,13.8301,13.9082,37800.0
2007-04-03 12:00:00,24.93,24.97,24.9,24.9,32900.0,13.9082,13.9305,13.8915,13.8915,32900.0
2007-04-03 12:30:00,24.9,24.91,24.88,24.88,31900.0,13.8915,13.897,13.8803,13.8803,31900.0
2007-04-03 13:00:00,24.88,24.95,24.84,24.94,35900.0,13.8803,13.9194,13.858,13.9138,35900.0
2007-04-03 13:30:00,24.94,24.99,24.8,24.97,40500.0,13.9138,13.9417,13.8357,13.9305,40500.0
2007-04-03 14:00:00,24.97,25.09,24.89,24.94,158100.0,13.9305,13.9975,13.8859,13.9138,158100.0
2007-04-03 14:30:00,24.94,25.05,24.93,24.99,170000.0,13.9138,13.9751,13.9082,13.9417,170000.0
2007-04-03 15:00:00,24.98,25.01,24.86,24.95,76000.0,13.9361,13.9528,13.8691,13.9194,76000.0
2007-04-03 15:30:00,24.95,24.97,24.86,24.92,98100.0,13.9194,13.9305,13.8691,13.9026,98100.0
2007-04-04 09:30:00,25.03,25.19,25.0,25.06,73800.0,13.964,14.0532,13.9472,13.9807,73800.0
2007-04-04 10:00:00,25.05,25.09,25.0,25.06,88200.0,13.9751,13.9975,13.9472,13.9807,88200.0
2007-04-04 10:30:00,25.05,25.1,25.05,25.09,37800.0,13.9751,14.003,13.9751,13.9975,37800.0
2007-04-04 11:00:00,25.1,25.13,25.08,25.09,42900.0,14.003,14.0198,13.9919,13.9975,42900.0
2007-04-04 11:30:00,25.09,25.09,25.06,25.07,28800.0,13.9975,13.9975,13.9807,13.9863,28800.0
2007-04-04 12:00:00,25.07,25.11,25.06,25.07,92400.0,13.9863,14.0086,13.9807,13.9863,92400.0
2007-04-04 12:30:00,25.07,25.09,25.06,25.08,25200.0,13.9863,13.9975,13.9807,13.9919,25200.0
2007-04-04 13:00:00,25.09,25.09,25.06,25.06,26900.0,13.9975,13.9975,13.9807,13.9807,26900.0
2007-04-04 13:30:00,25.07,25.09,25.05,25.07,24000.0,13.9863,13.9975,13.9751,13.9863,24000.0
2007-04-04 14:00:00,25.07,25.07,25.03,25.03,24800.0,13.9863,13.9863,13.964,13.964,24800.0
2007-04-04 14:30:00,25.03,25.03,24.99,25.02,54300.0,13.964,13.964,13.9417,13.9584,54300.0
2007-04-04 15:00:00,25.02,25.02,24.97,24.98,39600.0,13.9584,13.9584,13.9305,13.9361,39600.0
2007-04-04 15:30:00,24.98,24.98,24.88,24.95,99200.0,13.9361,13.9361,13.8803,13.9194,99200.0
2007-04-05 09:30:00,24.9,24.95,24.86,24.94,55300.0,13.8915,13.9194,13.8691,13.9138,55300.0
2007-04-05 10:00:00,24.95,25.07,24.94,24.96,51100.0,13.9194,13.9863,13.9138,13.9249,51100.0
2007-04-05 10:30:00,24.96,24.99,24.94,24.95,25600.0,13.9249,13.9417,13.9138,13.9194,25600.0
2007-04-05 11:00:00,24.96,24.96,24.88,24.9,28300.0,13.9249,13.9249,13.8803,13.8915,28300.0
2007-04-05 11:30:00,24.9,24.95,24.9,24.93,24600.0,13.8915,13.9194,13.8915,13.9082,24600.0
2007-04-05 12:00:00,24.93,24.97,24.93,24.97,21500.0,13.9082,13.9305,13.9082,13.9305,21500.0
2007-04-05 12:30:00,24.97,25.0,24.97,25.0,15900.0,13.9305,13.9472,13.9305,13.9472,15900.0
2007-04-05 13:00:00,25.0,25.02,24.99,25.02,19100.0,13.9472,13.9584,13.9417,13.9584,19100.0
2007-04-05 13:30:00,25.01,25.04,25.01,25.04,22300.0,13.9528,13.9696,13.9528,13.9696,22300.0
2007-04-05 14:00:00,25.04,25.04,24.93,24.93,38300.0,13.9696,13.9696,13.9082,13.9082,38300.0
2007-04-05 14:30:00,24.93,24.94,24.92,24.93,27700.0,13.9082,13.9138,13.9026,13.9082,27700.0
2007-04-05 15:00:00,24.94,24.95,24.89,24.89,44800.0,13.9138,13.9194,13.8859,13.8859,44800.0
2007-04-05 15:30:00,24.89,24.89,24.79,24.82,152800.0,13.8859,13.8859,13.8301,13.8468,152800.0
2007-04-09 09:30:00,24.97,25.08,24.85,24.98,50500.0,13.9305,13.9919,13.8636,13.9361,50500.0
2007-04-09 10:00:00,24.98,24.99,24.84,24.99,79900.0,13.9361,13.9417,13.858,13.9417,79900.0
2007-04-09 10:30:00,24.97,24.99,24.9,24.97,46200.0,13.9305,13.9417,13.8915,13.9305,46200.0
2007-04-09 11:00:00,24.97,24.98,24.94,24.96,51400.0,13.9305,13.9361,13.9138,13.9249,51400.0
2007-04-09 11:30:00,24.96,25.03,24.96,25.03,37000.0,13.9249,13.964,13.9249,13.964,37000.0
2007-04-09 12:00:00,25.03,25.05,25.02,25.04,17800.0,13.964,13.9751,13.9584,13.9696,17800.0
2007-04-09 12:30:00,25.05,25.14,25.05,25.11,29100.0,13.9751,14.0254,13.9751,14.0086,29100.0
2007-04-09 13:00:00,25.11,25.13,25.11,25.11,28700.0,14.0086,14.0198,14.0086,14.0086,28700.0
2007-04-09 13:30:00,25.11,25.12,24.98,25.03,50900.0,14.0086,14.0142,13.9361,13.964,50900.0
2007-04-09 14:00:00,25.04,25.05,24.99,25.0,31400.0,13.9696,13.9751,13.9417,13.9472,31400.0
2007-04-09 14:30:00,25.0,25.02,24.96,25.0,34500.0,13.9472,13.9584,13.9249,13.9472,34500.0
2007-04-09 15:00:00,24.99,25.06,24.96,25.06,67400.0,13.9417,13.9807,13.9249,13.9807,67400.0
2007-04-09 15:30:00,25.06,25.07,24.95,25.02,128700.0,13.9807,13.9863,13.9194,13.9584,128700.0
2007-04-10 09:30:00,25.08,25.28,25.08,25.15,72300.0,13.9919,14.1035,13.9919,14.0309,72300.0
2007-04-10 10:00:00,25.16,25.29,25.14,25.27,114300.0,14.0365,14.109,14.0254,14.0979,114300.0
2007-04-10 10:30:00,25.27,25.35,25.27,25.32,164900.0,14.0979,14.1425,14.0979,14.1258,164900.0
2007-04-10 11:00:00,25.31,25.33,25.28,25.31,35900.0,14.1202,14.1313,14.1035,14.1202,35900.0
2007-04-10 11:30:00,25.32,25.35,25.31,25.32,30500.0,14.1258,14.1425,14.1202,14.1258,30500.0
2007-04-10 12:00:00,25.31,25.31,25.27,25.3,17300.0,14.1202,14.1202,14.0979,14.1146,17300.0
2007-04-10 12:30:00,25.29,25.3,25.26,25.27,22200.0,14.109,14.1146,14.0923,14.0979,22200.0
2007-04-10 13:00:00,25.27,25.28,25.26,25.27,22900.0,14.0979,14.1035,14.0923,14.0979,22900.0
2007-04-10 13:30:00,25.27,25.27,25.22,25.23,21000.0,14.0979,14.0979,14.07,14.0756,21000.0
2007-04-10 14:00:00,25.25,25.26,25.2,25.22,37400.0,14.0867,14.0923,14.0588,14.07,37400.0
2007-04-10 14:30:00,25.21,25.23,25.18,25.19,41800.0,14.0644,14.0756,14.0477,14.0532,41800.0
2007-04-10 15:00:00,25.2,25.28,25.19,25.26,67700.0,14.0588,14.1035,14.0532,14.0923,67700.0
2007-04-10 15:30:00,25.26,25.27,25.2,25.24,103000.0,14.0923,14.0979,14.0588,14.0811,103000.0
2007-04-11 09:30:00,25.21,25.41,25.18,25.39,114500.0,14.0644,14.176,14.0477,14.1648,114500.0
2007-04-11 10:00:00,25.39,25.44,25.3,25.31,45000.0,14.1648,14.1927,14.1146,14.1202,45000.0
2007-04-11 10:30:00,25.3,25.35,25.13,25.13,56400.0,14.1146,14.1425,14.0198,14.0198,56400.0
2007-04-11 11:00:00,25.13,25.16,25.11,25.16,23700.0,14.0198,14.0365,14.0086,14.0365,23700.0
2007-04-11 11:30:00,25.15,25.3,25.15,25.29,64300.0,14.0309,14.1146,14.0309,14.109,64300.0
2007-04-11 12:00:00,25.29,25.31,25.28,25.31,44000.0,14.109,14.1202,14.1035,14.1202,44000.0
2007-04-11 12:30:00,25.31,25.35,25.28,25.35,44100.0,14.1202,14.1425,14.1035,14.1425,44100.0
2007-04-11 13:00:00,25.35,25.43,25.34,25.42,57000.0,14.1425,14.1871,14.1369,14.1816,57000.0
2007-04-11 13:30:00,25.42,25.45,25.41,25.42,46700.0,14.1816,14.1983,14.176,14.1816,46700.0
2007-04-11 14:00:00,25.41,25.41,25.28,25.33,36300.0,14.176,14.176,14.1035,14.1313,36300.0
2007-04-11 14:30:00,25.32,25.34,25.29,25.34,87200.0,14.1258,14.1369,14.109,14.1369,87200.0
2007-04-11 15:00:00,25.33,25.4,25.31,25.38,48300.0,14.1313,14.1704,14.1202,14.1592,48300.0
2007-04-11 15:30:00,25.37,25.44,25.37,25.4,100000.0,14.1537,14.1927,14.1537,14.1704,100000.0
2007-04-12 09:30:00,25.36,25.37,25.2,25.26,27600.0,14.1481,14.1537,14.0588,14.0923,27600.0
2007-04-12 10:00:00,25.24,25.43,25.24,25.43,22400.0,14.0811,14.1871,14.0811,14.1871,22400.0
2007-04-12 10:30:00,25.41,25.42,25.32,25.38,19200.0,14.176,14.1816,14.1258,14.1592,19200.0
2007-04-12 11:00:00,25.39,25.47,25.39,25.4,24700.0,14.1648,14.2095,14.1648,14.1704,24700.0
2007-04-12 11:30:00,25.4,25.41,25.36,25.38,21600.0,14.1704,14.176,14.1481,14.1592,21600.0
2007-04-12 12:00:00,25.38,25.46,25.37,25.41,50500.0,14.1592,14.2039,14.1537,14.176,50500.0
2007-04-12 12:30:00,25.4,25.41,25.37,25.39,33200.0,14.1704,14.176,14.1537,14.1648,33200.0
2007-04-12 13:00:00,25.39,25.41,25.37,25.38,44300.0,14.1648,14.176,14.1537,14.1592,44300.0
2007-04-12 13:30:00,25.39,25.43,25.38,25.41,43200.0,14.1648,14.1871,14.1592,14.176,43200.0
2007-04-12 14:00:00,25.41,25.41,25.38,25.38,16800.0,14.176,14.176,14.1592,14.1592,16800.0
2007-04-12 14:30:00,25.4,25.4,25.34,25.34,31800.0,14.1704,14.1704,14.1369,14.1369,31800.0
2007-04-12 15:00:00,25.36,25.38,25.33,25.37,44800.0,14.1481,14.1592,14.1313,14.1537,44800.0
2007-04-12 15:30:00,25.37,25.44,25.36,25.44,84500.0,14.1537,14.1927,14.1481,14.1927,84500.0
2007-04-13 09:30:00,25.46,25.47,25.38,25.41,34900.0,14.2039,14.2095,14.1592,14.176,34900.0
2007-04-13 10:00:00,25.41,25.41,25.27,25.31,61700.0,14.176,14.176,14.0979,14.1202,61700.0
2007-04-13 10:30:00,25.31,25.37,25.31,25.35,55200.0,14.1202,14.1537,14.1202,14.1425,55200.0
2007-04-13 11:00:00,25.36,25.39,25.35,25.38,23100.0,14.1481,14.1648,14.1425,14.1592,23100.0
2007-04-13 11:30:00,25.38,25.38,25.33,25.35,32300.0,14.1592,14.1592,14.1313,14.1425,32300.0
2007-04-13 12:00:00,25.35,25.36,25.32,25.33,29200.0,14.1425,14.1481,14.1258,14.1313,29200.0
2007-04-13 12:30:00,25.33,25.34,25.32,25.32,24400.0,14.1313,14.1369,14.1258,14.1258,24400.0
2007-04-13 13:00:00,25.32,25.33,25.3,25.3,43500.0,14.1258,14.1313,14.1146,14.1146,43500.0
2007-04-13 13:30:00,25.31,25.32,25.3,25.31,44300.0,14.1202,14.1258,14.1146,14.1202,44300.0
2007-04-13 14:00:00,25.31,25.33,25.3,25.32,33500.0,14.1202,14.1313,14.1146,14.1258,33500.0
2007-04-13 14:30:00,25.32,25.37,25.31,25.33,55500.0,14.1258,14.1537,14.1202,14.1313,55500.0
2007-04-13 15:00:00,25.33,25.37,25.3,25.35,58100.0,14.1313,14.1537,14.1146,14.1425,58100.0
2007-04-13 15:30:00,25.36,25.39,25.29,25.32,159100.0,14.1481,14.1648,14.109,14.1258,159100.0
2007-04-16 09:30:00,25.34,25.48,25.2,25.33,89000.0,14.1369,14.215,14.0588,14.1313,89000.0
2007-04-16 10:00:00,25.33,25.43,25.29,25.35,82100.0,14.1313,14.1871,14.109,14.1425,82100.0
2007-04-16 10:30:00,25.34,25.37,25.31,25.35,55700.0,14.1369,14.1537,14.1202,14.1425,55700.0
2007-04-16 11:00:00,25.35,25.42,25.34,25.41,54500.0,14.1425,14.1816,14.1369,14.176,54500.0
2007-04-16 11:30:00,25.42,25.42,25.33,25.33,45800.0,14.1816,14.1816,14.1313,14.1313,45800.0
2007-04-16 12:00:00,25.34,25.34,25.25,25.28,126900.0,14.1369,14.1369,14.0867,14.1035,126900.0
2007-04-16 12:30:00,25.29,25.29,25.23,25.24,58200.0,14.109,14.109,14.0756,14.0811,58200.0
2007-04-16 13:00:00,25.25,25.25,25.23,25.25,71000.0,14.0867,14.0867,14.0756,14.0867,71000.0
2007-04-16 13:30:00,25.25,25.25,25.15,25.16,74000.0,14.0867,14.0867,14.0309,14.0365,74000.0
2007-04-16 14:00:00,25.16,25.16,24.95,24.98,186900.0,14.0365,14.0365,13.9194,13.9361,186900.0
2007-04-16 14:30:00,24.98,25.0,24.97,25.0,80300.0,13.9361,13.9472,13.9305,13.9472,80300.0
2007-04-16 15:00:00,25.0,25.0,24.99,25.0,62100.0,13.9472,13.9472,13.9417,13.9472,62100.0
2007-04-16 15:30:00,25.0,25.14,24.94,25.09,1166000.0,13.9472,14.0254,13.9138,13.9975,1166000.0
2007-04-17 09:30:00,25.15,25.15,25.04,25.09,71500.0,14.0309,14.0309,13.9696,13.9975,71500.0
2007-04-17 10:00:00,25.1,25.28,25.1,25.27,76200.0,14.003,14.1035,14.003,14.0979,76200.0
2007-04-17 10:30:00,25.27,25.35,25.2,25.34,72300.0,14.0979,14.1425,14.0588,14.1369,72300.0
2007-04-17 11:00:00,25.33,25.44,25.31,25.41,129800.0,14.1313,14.1927,14.1202,14.176,129800.0
2007-04-17 11:30:00,25.41,25.49,25.4,25.44,71100.0,14.176,14.2206,14.1704,14.1927,71100.0
2007-04-17 12:00:00,25.43,25.44,25.33,25.34,54400.0,14.1871,14.1927,14.1313,14.1369,54400.0
2007-04-17 12:30:00,25.34,25.35,25.29,25.32,43200.0,14.1369,14.1425,14.109,14.1258,43200.0
2007-04-17 13:00:00,25.31,25.36,25.3,25.35,42000.0,14.1202,14.1481,14.1146,14.1425,42000.0
2007-04-17 13:30:00,25.36,25.38,25.33,25.37,19400.0,14.1481,14.1592,14.1313,14.1537,19400.0
2007-04-17 14:00:00,25.38,25.39,25.31,25.39,31200.0,14.1592,14.1648,14.1202,14.1648,31200.0
2007-04-17 14:30:00,25.39,25.43,25.38,25.43,37500.0,14.1648,14.1871,14.1592,14.1871,37500.0
2007-04-17 15:00:00,25.43,25.44,25.34,25.36,68700.0,14.1871,14.1927,14.1369,14.1481,68700.0
2007-04-17 15:30:00,25.36,25.39,25.3,25.37,131500.0,14.1481,14.1648,14.1146,14.1537,131500.0
2007-04-18 09:30:00,25.25,25.43,25.0,25.39,80500.0,14.0867,14.1871,13.9472,14.1648,80500.0
2007-04-18 10:00:00,25.39,25.43,25.19,25.4,91100.0,14.1648,14.1871,14.0532,14.1704,91100.0
2007-04-18 10:30:00,25.4,25.42,25.35,25.42,45400.0,14.1704,14.1816,14.1425,14.1816,45400.0
2007-04-18 11:00:00,25.42,25.44,25.35,25.37,30300.0,14.1816,14.1927,14.1425,14.1537,30300.0
2007-04-18 11:30:00,25.37,25.38,25.35,25.37,35500.0,14.1537,14.1592,14.1425,14.1537,35500.0
2007-04-18 12:00:00,25.36,25.36,25.3,25.3,27000.0,14.1481,14.1481,14.1146,14.1146,27000.0
2007-04-18 12:30:00,25.3,25.44,25.3,25.4,65900.0,14.1146,14.1927,14.1146,14.1704,65900.0
2007-04-18 13:00:00,25.4,25.42,25.37,25.38,72600.0,14.1704,14.1816,14.1537,14.1592,72600.0
2007-04-18 13:30:00,25.38,25.42,25.32,25.4,69500.0,14.1592,14.1816,14.1258,14.1704,69500.0
2007-04-18 14:00:00,25.4,25.42,25.33,25.42,104800.0,14.1704,14.1816,14.1313,14.1816,104800.0
2007-04-18 14:30:00,25.43,25.43,25.33,25.36,32600.0,14.1871,14.1871,14.1313,14.1481,32600.0
2007-04-18 15:00:00,25.36,25.36,25.35,25.35,47700.0,14.1481,14.1481,14.1425,14.1425,47700.0
2007-04-18 15:30:00,25.35,25.4,25.3,25.34,142900.0,14.1425,14.1704,14.1146,14.1369,142900.0
2007-04-19 09:30:00,25.33,25.33,25.08,25.21,63600.0,14.1313,14.1313,13.9919,14.0644,63600.0
2007-04-19 10:00:00,25.21,25.35,25.16,25.31,142000.0,14.0644,14.1425,14.0365,14.1202,142000.0
2007-04-19 10:30:00,25.29,25.34,25.26,25.33,20500.0,14.109,14.1369,14.0923,14.1313,20500.0
2007-04-19 11:00:00,25.34,25.4,25.3,25.35,25500.0,14.1369,14.1704,14.1146,14.1425,25500.0
2007-04-19 11:30:00,25.36,25.36,25.33,25.34,11000.0,14.1481,14.1481,14.1313,14.1369,11000.0
2007-04-19 12:00:00,25.33,25.38,25.31,25.34,49400.0,14.1313,14.1592,14.1202,14.1369,49400.0
2007-04-19 12:30:00,25.34,25.4,25.32,25.39,35000.0,14.1369,14.1704,14.1258,14.1648,35000.0
2007-04-19 13:00:00,25.39,25.41,25.38,25.4,30100.0,14.1648,14.176,14.1592,14.1704,30100.0
2007-04-19 13:30:00,25.4,25.41,25.39,25.41,38900.0,14.1704,14.176,14.1648,14.176,38900.0
2007-04-19 14:00:00,25.41,25.41,25.34,25.36,41000.0,14.176,14.176,14.1369,14.1481,41000.0
2007-04-19 14:30:00,25.36,25.38,25.3,25.37,42000.0,14.1481,14.1592,14.1146,14.1537,42000.0
2007-04-19 15:00:00,25.37,25.39,25.35,25.35,74400.0,14.1537,14.1648,14.1425,14.1425,74400.0
2007-04-19 15:30:00,25.35,25.4,25.35,25.38,80500.0,14.1425,14.1704,14.1425,14.1592,80500.0
2007-04-20 09:30:00,25.39,25.39,24.91,25.03,268500.0,14.1648,14.1648,13.897,13.964,268500.0
2007-04-20 10:00:00,25.04,25.05,24.75,24.89,255800.0,13.9696,13.9751,13.8078,13.8859,255800.0
2007-04-20 10:30:00,24.89,25.0,24.6,24.96,143900.0,13.8859,13.9472,13.7241,13.9249,143900.0
2007-04-20 11:00:00,24.95,24.97,24.79,24.8,95300.0,13.9194,13.9305,13.8301,13.8357,95300.0
2007-04-20 11:30:00,24.79,24.8,24.71,24.74,124500.0,13.8301,13.8357,13.7855,13.8022,124500.0
2007-04-20 12:00:00,24.73,24.8,24.73,24.75,67000.0,13.7966,13.8357,13.7966,13.8078,67000.0
2007-04-20 12:30:00,24.75,24.91,24.75,24.9,130000.0,13.8078,13.897,13.8078,13.8915,130000.0
2007-04-20 13:00:00,24.9,24.93,24.89,24.92,124800.0,13.8915,13.9082,13.8859,13.9026,124800.0
2007-04-20 13:30:00,24.92,24.93,24.9,24.92,47200.0,13.9026,13.9082,13.8915,13.9026,47200.0
2007-04-20 14:00:00,24.91,24.92,24.87,24.9,88100.0,13.897,13.9026,13.8747,13.8915,88100.0
2007-04-20 14:30:00,24.9,24.96,24.9,24.94,78500.0,13.8915,13.9249,13.8915,13.9138,78500.0
2007-04-20 15:00:00,24.95,24.95,24.84,24.87,132300.0,13.9194,13.9194,13.858,13.8747,132300.0
2007-04-20 15:30:00,24.87,24.96,24.87,24.94,126200.0,13.8747,13.9249,13.8747,13.9138,126200.0
2007-04-23 09:30:00,24.92,24.95,24.74,24.81,195500.0,13.9026,13.9194,13.8022,13.8412,195500.0
2007-04-23 10:00:00,24.84,24.92,24.78,24.92,84500.0,13.858,13.9026,13.8245,13.9026,84500.0
2007-04-23 10:30:00,24.91,24.92,24.74,24.74,108000.0,13.897,13.9026,13.8022,13.8022,108000.0
2007-04-23 11:00:00,24.74,24.78,24.73,24.77,31900.0,13.8022,13.8245,13.7966,13.8189,31900.0
2007-04-23 11:30:00,24.77,24.78,24.73,24.75,44300.0,13.8189,13.8245,13.7966,13.8078,44300.0
2007-04-23 12:00:00,24.76,24.77,24.74,24.76,37300.0,13.8134,13.8189,13.8022,13.8134,37300.0
2007-04-23 12:30:00,24.76,24.77,24.71,24.75,44800.0,13.8134,13.8189,13.7855,13.8078,44800.0
2007-04-23 13:00:00,24.75,24.76,24.73,24.74,55200.0,13.8078,13.8134,13.7966,13.8022,55200.0
2007-04-23 13:30:00,24.73,24.74,24.69,24.7,51500.0,13.7966,13.8022,13.7743,13.7799,51500.0
2007-04-23 14:00:00,24.7,24.73,24.69,24.7,83300.0,13.7799,13.7966,13.7743,13.7799,83300.0
2007-04-23 14:30:00,24.7,24.71,24.69,24.7,38500.0,13.7799,13.7855,13.7743,13.7799,38500.0
2007-04-23 15:00:00,24.7,24.71,24.69,24.7,121600.0,13.7799,13.7855,13.7743,13.7799,121600.0
2007-04-23 15:30:00,24.7,24.76,24.7,24.75,135000.0,13.7799,13.8134,13.7799,13.8078,135000.0
2007-04-24 09:30:00,24.82,24.82,24.65,24.77,47200.0,13.8468,13.8468,13.752,13.8189,47200.0
2007-04-24 10:00:00,24.77,24.78,24.5,24.51,81400.0,13.8189,13.8245,13.6683,13.6739,81400.0
2007-04-24 10:30:00,24.5,24.51,24.46,24.51,71600.0,13.6683,13.6739,13.646,13.6739,71600.0
2007-04-24 11:00:00,24.51,24.51,24.49,24.5,74500.0,13.6739,13.6739,13.6627,13.6683,74500.0
2007-04-24 11:30:00,24.5,24.5,24.49,24.5,44500.0,13.6683,13.6683,13.6627,13.6683,44500.0
2007-04-24 12:00:00,24.5,24.56,24.48,24.5,119100.0,13.6683,13.7018,13.6571,13.6683,119100.0
2007-04-24 12:30:00,24.5,24.58,24.5,24.58,103000.0,13.6683,13.7129,13.6683,13.7129,103000.0
2007-04-24 13:00:00,24.58,24.61,24.57,24.61,92200.0,13.7129,13.7297,13.7074,13.7297,92200.0
2007-04-24 13:30:00,24.61,24.62,24.59,24.6,107800.0,13.7297,13.7352,13.7185,13.7241,107800.0
2007-04-24 14:00:00,24.6,24.61,24.58,24.59,169500.0,13.7241,13.7297,13.7129,13.7185,169500.0
2007-04-24 14:30:00,24.6,24.65,24.59,24.61,185700.0,13.7241,13.752,13.7185,13.7297,185700.0
2007-04-24 15:00:00,24.61,24.64,24.6,24.64,50300.0,13.7297,13.7464,13.7241,13.7464,50300.0
2007-04-24 15:30:00,24.64,24.65,24.61,24.62,81300.0,13.7464,13.752,13.7297,13.7352,81300.0
2007-04-25 09:30:00,24.74,24.82,24.68,24.7,39600.0,13.8022,13.8468,13.7687,13.7799,39600.0
2007-04-25 10:00:00,24.7,24.74,24.65,24.74,72200.0,13.7799,13.8022,13.752,13.8022,72200.0
2007-04-25 10:30:00,24.74,24.77,24.71,24.77,171100.0,13.8022,13.8189,13.7855,13.8189,171100.0
2007-04-25 11:00:00,24.76,24.87,24.75,24.86,68900.0,13.8134,13.8747,13.8078,13.8691,68900.0
2007-04-25 11:30:00,24.86,24.96,24.86,24.95,170600.0,13.8691,13.9249,13.8691,13.9194,170600.0
2007-04-25 12:00:00,24.94,24.99,24.94,24.95,72900.0,13.9138,13.9417,13.9138,13.9194,72900.0
2007-04-25 12:30:00,24.95,24.95,24.93,24.95,79800.0,13.9194,13.9194,13.9082,13.9194,79800.0
2007-04-25 13:00:00,24.95,24.95,24.94,24.95,46600.0,13.9194,13.9194,13.9138,13.9194,46600.0
2007-04-25 13:30:00,24.94,24.95,24.93,24.95,43300.0,13.9138,13.9194,13.9082,13.9194,43300.0
2007-04-25 14:00:00,24.95,24.98,24.94,24.96,92400.0,13.9194,13.9361,13.9138,13.9249,92400.0
2007-04-25 14:30:00,24.96,25.01,24.95,25.01,176800.0,13.9249,13.9528,13.9194,13.9528,176800.0
2007-04-25 15:00:00,25.0,25.16,25.0,25.12,229000.0,13.9472,14.0365,13.9472,14.0142,229000.0
2007-04-25 15:30:00,25.12,25.19,25.05,25.07,148600.0,14.0142,14.0532,13.9751,13.9863,148600.0
2007-04-26 09:30:00,25.2,25.25,24.98,25.08,42800.0,14.0588,14.0867,13.9361,13.9919,42800.0
2007-04-26 10:00:00,25.08,25.1,24.99,25.03,34600.0,13.9919,14.003,13.9417,13.964,34600.0
2007-04-26 10:30:00,25.04,25.14,25.03,25.14,24600.0,13.9696,14.0254,13.964,14.0254,24600.0
2007-04-26 11:00:00,25.14,25.15,25.04,25.06,26300.0,14.0254,14.0309,13.9696,13.9807,26300.0
2007-04-26 11:30:00,25.06,25.11,25.05,25.11,31100.0,13.9807,14.0086,13.9751,14.0086,31100.0
2007-04-26 12:00:00,25.1,25.12,25.1,25.12,23000.0,14.003,14.0142,14.003,14.0142,23000.0
2007-04-26 12:30:00,25.12,25.26,25.11,25.26,47000.0,14.0142,14.0923,14.0086,14.0923,47000.0
2007-04-26 13:00:00,25.25,25.27,25.24,25.25,72300.0,14.0867,14.0979,14.0811,14.0867,72300.0
2007-04-26 13:30:00,25.25,25.3,25.25,25.29,99200.0,14.0867,14.1146,14.0867,14.109,99200.0
2007-04-26 14:00:00,25.29,25.31,25.28,25.29,156300.0,14.109,14.1202,14.1035,14.109,156300.0
2007-04-26 14:30:00,25.3,25.32,25.28,25.3,98500.0,14.1146,14.1258,14.1035,14.1146,98500.0
2007-04-26 15:00:00,25.3,25.32,25.29,25.31,117200.0,14.1146,14.1258,14.109,14.1202,117200.0
2007-04-26 15:30:00,25.3,25.32,25.28,25.3,95600.0,14.1146,14.1258,14.1035,14.1146,95600.0
2007-04-27 09:30:00,25.26,25.26,24.97,24.99,37100.0,14.0923,14.0923,13.9305,13.9417,37100.0
2007-04-27 10:00:00,24.99,25.15,24.99,25.11,33500.0,13.9417,14.0309,13.9417,14.0086,33500.0
2007-04-27 10:30:00,25.12,25.12,25.0,25.07,24200.0,14.0142,14.0142,13.9472,13.9863,24200.0
2007-04-27 11:00:00,25.07,25.12,25.07,25.09,20800.0,13.9863,14.0142,13.9863,13.9975,20800.0
2007-04-27 11:30:00,25.09,25.18,25.08,25.18,23900.0,13.9975,14.0477,13.9919,14.0477,23900.0
2007-04-27 12:00:00,25.18,25.2,25.17,25.19,27300.0,14.0477,14.0588,14.0421,14.0532,27300.0
2007-04-27 12:30:00,25.2,25.2,25.17,25.18,16100.0,14.0588,14.0588,14.0421,14.0477,16100.0
2007-04-27 13:00:00,25.18,25.2,25.18,25.18,13600.0,14.0477,14.0588,14.0477,14.0477,13600.0
2007-04-27 13:30:00,25.19,25.26,25.19,25.2,16900.0,14.0532,14.0923,14.0532,14.0588,16900.0
2007-04-27 14:00:00,25.2,25.25,25.18,25.22,20900.0,14.0588,14.0867,14.0477,14.07,20900.0
2007-04-27 14:30:00,25.22,25.24,25.18,25.2,23300.0,14.07,14.0811,14.0477,14.0588,23300.0
2007-04-27 15:00:00,25.18,25.19,25.12,25.14,51900.0,14.0477,14.0532,14.0142,14.0254,51900.0
2007-04-27 15:30:00,25.14,25.14,25.07,25.07,78700.0,14.0254,14.0254,13.9863,13.9863,78700.0
2007-04-30 09:30:00,25.1,25.17,25.05,25.15,45800.0,14.003,14.0421,13.9751,14.0309,45800.0
2007-04-30 10:00:00,25.15,25.16,25.06,25.13,26100.0,14.0309,14.0365,13.9807,14.0198,26100.0
2007-04-30 10:30:00,25.13,25.17,25.08,25.14,31900.0,14.0198,14.0421,13.9919,14.0254,31900.0
2007-04-30 11:00:00,25.14,25.15,25.12,25.15,18500.0,14.0254,14.0309,14.0142,14.0309,18500.0
2007-04-30 11:30:00,25.15,25.15,25.13,25.15,17700.0,14.0309,14.0309,14.0198,14.0309,17700.0
2007-04-30 12:00:00,25.15,25.16,25.14,25.16,14800.0,14.0309,14.0365,14.0254,14.0365,14800.0
2007-04-30 12:30:00,25.17,25.18,25.14,25.14,23200.0,14.0421,14.0477,14.0254,14.0254,23200.0
2007-04-30 13:00:00,25.15,25.15,25.13,25.14,19600.0,14.0309,14.0309,14.0198,14.0254,19600.0
2007-04-30 13:30:00,25.14,25.14,25.08,25.09,32800.0,14.0254,14.0254,13.9919,13.9975,32800.0
2007-04-30 14:00:00,25.09,25.1,25.0,25.02,38100.0,13.9975,14.003,13.9472,13.9584,38100.0
2007-04-30 14:30:00,25.02,25.03,24.92,24.93,49200.0,13.9584,13.964,13.9026,13.9082,49200.0
2007-04-30 15:00:00,24.92,24.93,24.87,24.88,50000.0,13.9026,13.9082,13.8747,13.8803,50000.0
2007-04-30 15:30:00,24.88,24.88,24.76,24.78,136600.0,13.8803,13.8803,13.8134,13.8245,136600.0
2007-05-01 09:30:00,25.01,25.35,24.95,24.99,150000.0,13.9528,14.1425,13.9194,13.9417,150000.0
2007-05-01 10:00:00,24.99,25.04,24.91,25.0,92700.0,13.9417,13.9696,13.897,13.9472,92700.0
2007-05-01 10:30:00,25.0,25.02,24.99,25.02,76700.0,13.9472,13.9584,13.9417,13.9584,76700.0
2007-05-01 11:00:00,25.02,25.14,25.02,25.14,53400.0,13.9584,14.0254,13.9584,14.0254,53400.0
2007-05-01 11:30:00,25.14,25.17,25.12,25.12,37200.0,14.0254,14.0421,14.0142,14.0142,37200.0
2007-05-01 12:00:00,25.12,25.15,25.11,25.11,48000.0,14.0142,14.0309,14.0086,14.0086,48000.0
2007-05-01 12:30:00,25.11,25.13,25.1,25.11,30100.0,14.0086,14.0198,14.003,14.0086,30100.0
2007-05-01 13:00:00,25.11,25.12,25.1,25.12,35200.0,14.0086,14.0142,14.003,14.0142,35200.0
2007-05-01 13:30:00,25.12,25.16,25.1,25.15,48300.0,14.0142,14.0365,14.003,14.0309,48300.0
2007-05-01 14:00:00,25.16,25.18,25.14,25.17,55000.0,14.0365,14.0477,14.0254,14.0421,55000.0
2007-05-01 14:30:00,25.18,25.27,25.17,25.27,100000.0,14.0477,14.0979,14.0421,14.0979,100000.0
2007-05-01 15:00:00,25.27,25.28,25.24,25.25,72100.0,14.0979,14.1035,14.0811,14.0867,72100.0
2007-05-01 15:30:00,25.25,25.25,25.22,25.24,134300.0,14.0867,14.0867,14.07,14.0811,134300.0
2007-05-02 09:30:00,25.37,25.57,25.29,25.53,113400.0,14.1537,14.2652,14.109,14.2429,113400.0
2007-05-02 10:00:00,25.53,25.65,25.53,25.6,55700.0,14.2429,14.3099,14.2429,14.282,55700.0
2007-05-02 10:30:00,25.59,25.63,25.58,25.62,59900.0,14.2764,14.2987,14.2708,14.2931,59900.0
2007-05-02 11:00:00,25.62,25.62,25.52,25.52,45000.0,14.2931,14.2931,14.2373,14.2373,45000.0
2007-05-02 11:30:00,25.52,25.59,25.52,25.58,39400.0,14.2373,14.2764,14.2373,14.2708,39400.0
2007-05-02 12:00:00,25.57,25.57,25.49,25.49,31100.0,14.2652,14.2652,14.2206,14.2206,31100.0
2007-05-02 12:30:00,25.49,25.52,25.46,25.47,48300.0,14.2206,14.2373,14.2039,14.2095,48300.0
2007-05-02 13:00:00,25.47,25.49,25.45,25.46,61900.0,14.2095,14.2206,14.1983,14.2039,61900.0
2007-05-02 13:30:00,25.45,25.47,25.44,25.47,39500.0,14.1983,14.2095,14.1927,14.2095,39500.0
2007-05-02 14:00:00,25.47,25.6,25.46,25.55,95800.0,14.2095,14.282,14.2039,14.2541,95800.0
2007-05-02 14:30:00,25.55,25.57,25.5,25.51,49300.0,14.2541,14.2652,14.2262,14.2318,49300.0
2007-05-02 15:00:00,25.51,25.51,25.45,25.46,58100.0,14.2318,14.2318,14.1983,14.2039,58100.0
2007-05-02 15:30:00,25.45,25.53,25.45,25.49,114200.0,14.1983,14.2429,14.1983,14.2206,114200.0
2007-05-03 09:30:00,25.5,25.69,25.49,25.64,41400.0,14.2262,14.3322,14.2206,14.3043,41400.0
2007-05-03 10:00:00,25.64,25.68,25.49,25.53,58000.0,14.3043,14.3266,14.2206,14.2429,58000.0
2007-05-03 10:30:00,25.53,25.6,25.53,25.54,46700.0,14.2429,14.282,14.2429,14.2485,46700.0
2007-05-03 11:00:00,25.54,25.62,25.46,25.6,85200.0,14.2485,14.2931,14.2039,14.282,85200.0
2007-05-03 11:30:00,25.61,25.63,25.55,25.59,32300.0,14.2876,14.2987,14.2541,14.2764,32300.0
2007-05-03 12:00:00,25.59,25.6,25.43,25.43,27500.0,14.2764,14.282,14.1871,14.1871,27500.0
2007-05-03 12:30:00,25.44,25.48,25.42,25.48,28700.0,14.1927,14.215,14.1816,14.215,28700.0
2007-05-03 13:00:00,25.47,25.47,25.4,25.41,24600.0,14.2095,14.2095,14.1704,14.176,24600.0
2007-05-03 13:30:00,25.41,25.48,25.38,25.44,42500.0,14.176,14.215,14.1592,14.1927,42500.0
2007-05-03 14:00:00,25.44,25.51,25.43,25.51,59300.0,14.1927,14.2318,14.1871,14.2318,59300.0
2007-05-03 14:30:00,25.5,25.56,25.48,25.49,47900.0,14.2262,14.2597,14.215,14.2206,47900.0
2007-05-03 15:00:00,25.48,25.57,25.48,25.57,99200.0,14.215,14.2652,14.215,14.2652,99200.0
2007-05-03 15:30:00,25.57,25.57,25.48,25.5,127900.0,14.2652,14.2652,14.215,14.2262,127900.0
2007-05-04 09:30:00,25.93,26.4,25.6,26.23,142300.0,14.4661,14.7283,14.282,14.6335,142300.0
2007-05-04 10:00:00,26.23,26.34,26.0,26.01,160400.0,14.6335,14.6948,14.5051,14.5107,160400.0
2007-05-04 10:30:00,26.0,26.05,25.97,26.02,110000.0,14.5051,14.533,14.4884,14.5163,110000.0
2007-05-04 11:00:00,26.02,26.02,25.96,25.99,95600.0,14.5163,14.5163,14.4828,14.4996,95600.0
2007-05-04 11:30:00,25.99,26.01,25.97,26.0,89700.0,14.4996,14.5107,14.4884,14.5051,89700.0
2007-05-04 12:00:00,26.0,26.0,25.98,25.98,41800.0,14.5051,14.5051,14.494,14.494,41800.0
2007-05-04 12:30:00,25.99,26.01,25.95,25.95,100100.0,14.4996,14.5107,14.4772,14.4772,100100.0
2007-05-04 13:00:00,25.95,25.97,25.85,25.9,95700.0,14.4772,14.4884,14.4215,14.4493,95700.0
2007-05-04 13:30:00,25.9,26.0,25.9,25.97,69600.0,14.4493,14.5051,14.4493,14.4884,69600.0
2007-05-04 14:00:00,25.97,26.0,25.97,25.99,28200.0,14.4884,14.5051,14.4884,14.4996,28200.0
2007-05-04 14:30:00,25.99,26.0,25.99,26.0,61500.0,14.4996,14.5051,14.4996,14.5051,61500.0
2007-05-04 15:00:00,26.0,26.05,25.99,26.03,51000.0,14.5051,14.533,14.4996,14.5219,51000.0
2007-05-04 15:30:00,26.04,26.08,26.0,26.06,107800.0,14.5275,14.5498,14.5051,14.5386,107800.0
2007-05-07 09:30:00,26.04,26.2,25.9,25.96,60800.0,14.5275,14.6167,14.4493,14.4828,60800.0
2007-05-07 10:00:00,25.98,26.0,25.9,25.91,29800.0,14.494,14.5051,14.4493,14.4549,29800.0
2007-05-07 10:30:00,25.92,25.93,25.89,25.89,22500.0,14.4605,14.4661,14.4438,14.4438,22500.0
2007-05-07 11:00:00,25.9,25.9,25.87,25.89,23700.0,14.4493,14.4493,14.4326,14.4438,23700.0
2007-05-07 11:30:00,25.89,25.89,25.85,25.86,10900.0,14.4438,14.4438,14.4215,14.427,10900.0
2007-05-07 12:00:00,25.86,25.86,25.84,25.85,17400.0,14.427,14.427,14.4159,14.4215,17400.0
2007-05-07 12:30:00,25.85,25.86,25.84,25.84,8600.0,14.4215,14.427,14.4159,14.4159,8600.0
2007-05-07 13:00:00,25.84,25.84,25.8,25.8,15900.0,14.4159,14.4159,14.3936,14.3936,15900.0
2007-05-07 13:30:00,25.8,25.81,25.8,25.81,13500.0,14.3936,14.3991,14.3936,14.3991,13500.0
2007-05-07 14:00:00,25.8,25.82,25.78,25.79,31200.0,14.3936,14.4047,14.3824,14.388,31200.0
2007-05-07 14:30:00,25.79,25.85,25.77,25.85,63200.0,14.388,14.4215,14.3768,14.4215,63200.0
2007-05-07 15:00:00,25.84,25.84,25.77,25.82,81100.0,14.4159,14.4159,14.3768,14.4047,81100.0
2007-05-07 15:30:00,25.81,25.85,25.79,25.82,110900.0,14.3991,14.4215,14.388,14.4047,110900.0
2007-05-08 09:30:00,25.65,25.73,25.52,25.67,32700.0,14.3099,14.3545,14.2373,14.321,32700.0
2007-05-08 10:00:00,25.68,25.73,25.68,25.73,45000.0,14.3266,14.3545,14.3266,14.3545,45000.0
2007-05-08 10:30:00,25.73,25.8,25.73,25.8,50700.0,14.3545,14.3936,14.3545,14.3936,50700.0
2007-05-08 11:00:00,25.79,25.8,25.72,25.77,50400.0,14.388,14.3936,14.3489,14.3768,50400.0
2007-05-08 11:30:00,25.77,25.8,25.75,25.75,18700.0,14.3768,14.3936,14.3657,14.3657,18700.0
2007-05-08 12:00:00,25.76,25.79,25.74,25.77,34000.0,14.3712,14.388,14.3601,14.3768,34000.0
2007-05-08 12:30:00,25.77,25.84,25.76,25.83,25900.0,14.3768,14.4159,14.3712,14.4103,25900.0
2007-05-08 13:00:00,25.83,25.83,25.79,25.83,25300.0,14.4103,14.4103,14.388,14.4103,25300.0
2007-05-08 13:30:00,25.82,25.83,25.8,25.81,22100.0,14.4047,14.4103,14.3936,14.3991,22100.0
2007-05-08 14:00:00,25.83,25.83,25.8,25.82,18500.0,14.4103,14.4103,14.3936,14.4047,18500.0
2007-05-08 14:30:00,25.83,25.86,25.8,25.84,21900.0,14.4103,14.427,14.3936,14.4159,21900.0
2007-05-08 15:00:00,25.84,25.87,25.83,25.87,40300.0,14.4159,14.4326,14.4103,14.4326,40300.0
2007-05-08 15:30:00,25.86,25.91,25.84,25.88,85200.0,14.427,14.4549,14.4159,14.4382,85200.0
2007-05-09 09:30:00,25.84,25.84,25.66,25.73,36400.0,14.4159,14.4159,14.3155,14.3545,36400.0
2007-05-09 10:00:00,25.73,25.77,25.71,25.75,59500.0,14.3545,14.3768,14.3433,14.3657,59500.0
2007-05-09 10:30:00,25.74,25.76,25.6,25.62,46600.0,14.3601,14.3712,14.282,14.2931,46600.0
2007-05-09 11:00:00,25.61,25.63,25.39,25.45,139400.0,14.2876,14.2987,14.1648,14.1983,139400.0
2007-05-09 11:30:00,25.45,25.68,25.45,25.64,45500.0,14.1983,14.3266,14.1983,14.3043,45500.0
2007-05-09 12:00:00,25.64,25.72,25.63,25.72,21100.0,14.3043,14.3489,14.2987,14.3489,21100.0
2007-05-09 12:30:00,25.72,25.77,25.71,25.74,26400.0,14.3489,14.3768,14.3433,14.3601,26400.0
2007-05-09 13:00:00,25.75,25.8,25.72,25.77,42600.0,14.3657,14.3936,14.3489,14.3768,42600.0
2007-05-09 13:30:00,25.78,25.79,25.74,25.77,16300.0,14.3824,14.388,14.3601,14.3768,16300.0
2007-05-09 14:00:00,25.76,25.77,25.61,25.67,77000.0,14.3712,14.3768,14.2876,14.321,77000.0
2007-05-09 14:30:00,25.65,25.76,25.62,25.72,65200.0,14.3099,14.3712,14.2931,14.3489,65200.0
2007-05-09 15:00:00,25.72,25.82,25.69,25.82,41600.0,14.3489,14.4047,14.3322,14.4047,41600.0
2007-05-09 15:30:00,25.82,25.86,25.78,25.85,63900.0,14.4047,14.427,14.3824,14.4215,63900.0
2007-05-10 09:30:00,25.79,25.85,25.75,25.76,13300.0,14.388,14.4215,14.3657,14.3712,13300.0
2007-05-10 10:00:00,25.77,25.78,25.62,25.77,30900.0,14.3768,14.3824,14.2931,14.3768,30900.0
2007-05-10 10:30:00,25.75,25.85,25.75,25.84,32900.0,14.3657,14.4215,14.3657,14.4159,32900.0
2007-05-10 11:00:00,25.85,25.86,25.7,25.72,30000.0,14.4215,14.427,14.3378,14.3489,30000.0
2007-05-10 11:30:00,25.7,25.78,25.69,25.74,66900.0,14.3378,14.3824,14.3322,14.3601,66900.0
2007-05-10 12:00:00,25.74,25.75,25.61,25.7,20000.0,14.3601,14.3657,14.2876,14.3378,20000.0
2007-05-10 12:30:00,25.7,25.76,25.68,25.71,26300.0,14.3378,14.3712,14.3266,14.3433,26300.0
2007-05-10 13:00:00,25.7,25.72,25.64,25.7,62400.0,14.3378,14.3489,14.3043,14.3378,62400.0
2007-05-10 13:30:00,25.7,25.71,25.59,25.61,63700.0,14.3378,14.3433,14.2764,14.2876,63700.0
2007-05-10 14:00:00,25.61,25.63,25.59,25.6,59400.0,14.2876,14.2987,14.2764,14.282,59400.0
2007-05-10 14:30:00,25.6,25.61,25.56,25.56,58300.0,14.282,14.2876,14.2597,14.2597,58300.0
2007-05-10 15:00:00,25.56,25.57,25.49,25.5,118800.0,14.2597,14.2652,14.2206,14.2262,118800.0
2007-05-10 15:30:00,25.5,25.51,25.39,25.4,115600.0,14.2262,14.2318,14.1648,14.1704,115600.0
2007-05-11 09:30:00,25.45,25.6,25.45,25.47,23000.0,14.1983,14.282,14.1983,14.2095,23000.0
2007-05-11 10:00:00,25.49,25.52,25.44,25.44,27400.0,14.2206,14.2373,14.1927,14.1927,27400.0
2007-05-11 10:30:00,25.45,25.59,25.44,25.56,34700.0,14.1983,14.2764,14.1927,14.2597,34700.0
2007-05-11 11:00:00,25.56,25.61,25.56,25.57,101600.0,14.2597,14.2876,14.2597,14.2652,101600.0
2007-05-11 11:30:00,25.58,25.62,25.56,25.61,116300.0,14.2708,14.2931,14.2597,14.2876,116300.0
2007-05-11 12:00:00,25.6,25.67,25.6,25.65,38800.0,14.282,14.321,14.282,14.3099,38800.0
2007-05-11 12:30:00,25.65,25.67,25.62,25.66,11200.0,14.3099,14.321,14.2931,14.3155,11200.0
2007-05-11 13:00:00,25.65,25.68,25.58,25.66,65000.0,14.3099,14.3266,14.2708,14.3155,65000.0
2007-05-11 13:30:00,25.68,25.69,25.65,25.65,17900.0,14.3266,14.3322,14.3099,14.3099,17900.0
2007-05-11 14:00:00,25.66,25.69,25.65,25.66,12400.0,14.3155,14.3322,14.3099,14.3155,12400.0
2007-05-11 14:30:00,25.67,25.7,25.65,25.66,22800.0,14.321,14.3378,14.3099,14.3155,22800.0
2007-05-11 15:00:00,25.66,25.71,25.66,25.66,38800.0,14.3155,14.3433,14.3155,14.3155,38800.0
2007-05-11 15:30:00,25.66,25.74,25.66,25.7,54800.0,14.3155,14.3601,14.3155,14.3378,54800.0
2007-05-14 09:30:00,25.67,25.99,25.67,25.95,97600.0,14.321,14.4996,14.321,14.4772,97600.0
2007-05-14 10:00:00,25.95,26.03,25.92,26.0,130300.0,14.4772,14.5219,14.4605,14.5051,130300.0
2007-05-14 10:30:00,26.0,26.25,26.0,26.22,116500.0,14.5051,14.6446,14.5051,14.6279,116500.0
2007-05-14 11:00:00,26.21,26.22,26.03,26.03,60300.0,14.6223,14.6279,14.5219,14.5219,60300.0
2007-05-14 11:30:00,26.03,26.04,25.99,26.01,92600.0,14.5219,14.5275,14.4996,14.5107,92600.0
2007-05-14 12:00:00,26.0,26.13,26.0,26.11,35700.0,14.5051,14.5777,14.5051,14.5665,35700.0
2007-05-14 12:30:00,26.11,26.16,26.11,26.16,35100.0,14.5665,14.5944,14.5665,14.5944,35100.0
2007-05-14 13:00:00,26.15,26.19,26.1,26.15,54000.0,14.5888,14.6111,14.5609,14.5888,54000.0
2007-05-14 13:30:00,26.15,26.16,26.01,26.04,48700.0,14.5888,14.5944,14.5107,14.5275,48700.0
2007-05-14 14:00:00,26.04,26.08,25.97,26.04,102100.0,14.5275,14.5498,14.4884,14.5275,102100.0
2007-05-14 14:30:00,26.05,26.07,26.0,26.03,68600.0,14.533,14.5442,14.5051,14.5219,68600.0
2007-05-14 15:00:00,26.03,26.09,25.99,26.0,81800.0,14.5219,14.5553,14.4996,14.5051,81800.0
2007-05-14 15:30:00,26.0,26.1,25.99,26.04,133300.0,14.5051,14.5609,14.4996,14.5275,133300.0
2007-05-15 09:30:00,26.1,26.27,26.09,26.22,32500.0,14.5609,14.6558,14.5553,14.6279,32500.0
2007-05-15 10:00:00,26.22,26.39,26.22,26.27,49800.0,14.6279,14.7227,14.6279,14.6558,49800.0
2007-05-15 10:30:00,26.28,26.3,26.14,26.14,51400.0,14.6613,14.6725,14.5832,14.5832,51400.0
2007-05-15 11:00:00,26.14,26.2,26.12,26.2,21300.0,14.5832,14.6167,14.5721,14.6167,21300.0
2007-05-15 11:30:00,26.2,26.3,26.2,26.27,45600.0,14.6167,14.6725,14.6167,14.6558,45600.0
2007-05-15 12:00:00,26.26,26.29,26.23,26.26,53800.0,14.6502,14.6669,14.6335,14.6502,53800.0
2007-05-15 12:30:00,26.26,26.28,26.15,26.18,38500.0,14.6502,14.6613,14.5888,14.6056,38500.0
2007-05-15 13:00:00,26.16,26.19,26.11,26.15,20100.0,14.5944,14.6111,14.5665,14.5888,20100.0
2007-05-15 13:30:00,26.16,26.27,26.15,26.27,62600.0,14.5944,14.6558,14.5888,14.6558,62600.0
2007-05-15 14:00:00,26.25,26.31,26.25,26.29,55100.0,14.6446,14.6781,14.6446,14.6669,55100.0
2007-05-15 14:30:00,26.29,26.39,26.26,26.35,110400.0,14.6669,14.7227,14.6502,14.7004,110400.0
2007-05-15 15:00:00,26.34,26.34,26.24,26.25,133400.0,14.6948,14.6948,14.639,14.6446,133400.0
2007-05-15 15:30:00,26.25,26.32,26.24,26.32,182100.0,14.6446,14.6837,14.639,14.6837,182100.0
2007-05-16 09:30:00,26.31,26.31,26.13,26.25,39400.0,14.6781,14.6781,14.5777,14.6446,39400.0
2007-05-16 10:00:00,26.25,26.26,26.17,26.17,45800.0,14.6446,14.6502,14.6,14.6,45800.0
2007-05-16 10:30:00,26.17,26.19,26.01,26.02,115300.0,14.6,14.6111,14.5107,14.5163,115300.0
2007-05-16 11:00:00,26.02,26.02,25.89,25.95,40400.0,14.5163,14.5163,14.4438,14.4772,40400.0
2007-05-16 11:30:00,25.96,26.0,25.95,25.98,48700.0,14.4828,14.5051,14.4772,14.494,48700.0
2007-05-16 12:00:00,25.99,26.0,25.91,25.94,25300.0,14.4996,14.5051,14.4549,14.4717,25300.0
2007-05-16 12:30:00,25.94,25.94,25.71,25.72,129600.0,14.4717,14.4717,14.3433,14.3489,129600.0
2007-05-16 13:00:00,25.73,25.75,25.61,25.62,107800.0,14.3545,14.3657,14.2876,14.2931,107800.0
2007-05-16 13:30:00,25.62,25.67,25.58,25.62,140500.0,14.2931,14.321,14.2708,14.2931,140500.0
2007-05-16 14:00:00,25.62,25.67,25.59,25.66,163800.0,14.2931,14.321,14.2764,14.3155,163800.0
2007-05-16 14:30:00,25.66,25.7,25.61,25.7,80600.0,14.3155,14.3378,14.2876,14.3378,80600.0
2007-05-16 15:00:00,25.7,25.76,25.68,25.73,75100.0,14.3378,14.3712,14.3266,14.3545,75100.0
2007-05-16 15:30:00,25.73,25.8,25.71,25.8,87400.0,14.3545,14.3936,14.3433,14.3936,87400.0
2007-05-17 09:30:00,25.75,25.85,25.66,25.76,33500.0,14.3657,14.4215,14.3155,14.3712,33500.0
2007-05-17 10:00:00,25.75,25.85,25.63,25.64,84900.0,14.3657,14.4215,14.2987,14.3043,84900.0
2007-05-17 10:30:00,25.64,25.65,25.46,25.49,57200.0,14.3043,14.3099,14.2039,14.2206,57200.0
2007-05-17 11:00:00,25.5,25.55,25.46,25.46,52600.0,14.2262,14.2541,14.2039,14.2039,52600.0
2007-05-17 11:30:00,25.48,25.62,25.48,25.62,91100.0,14.215,14.2931,14.215,14.2931,91100.0
2007-05-17 12:00:00,25.6,25.66,25.53,25.62,60800.0,14.282,14.3155,14.2429,14.2931,60800.0
2007-05-17 12:30:00,25.62,25.66,25.54,25.54,78700.0,14.2931,14.3155,14.2485,14.2485,78700.0
2007-05-17 13:00:00,25.55,25.64,25.54,25.61,53300.0,14.2541,14.3043,14.2485,14.2876,53300.0
2007-05-17 13:30:00,25.6,25.62,25.55,25.56,61300.0,14.282,14.2931,14.2541,14.2597,61300.0
2007-05-17 14:00:00,25.55,25.58,25.45,25.46,148700.0,14.2541,14.2708,14.1983,14.2039,148700.0
2007-05-17 14:30:00,25.45,25.49,25.39,25.4,103300.0,14.1983,14.2206,14.1648,14.1704,103300.0
2007-05-17 15:00:00,25.4,25.46,25.37,25.37,131600.0,14.1704,14.2039,14.1537,14.1537,131600.0
2007-05-17 15:30:00,25.37,25.42,25.29,25.38,194000.0,14.1537,14.1816,14.109,14.1592,194000.0
2007-05-18 09:30:00,25.47,25.52,25.3,25.31,28600.0,14.2095,14.2373,14.1146,14.1202,28600.0
2007-05-18 10:00:00,25.33,25.43,25.33,25.4,46500.0,14.1313,14.1871,14.1313,14.1704,46500.0
2007-05-18 10:30:00,25.4,25.41,25.37,25.39,40600.0,14.1704,14.176,14.1537,14.1648,40600.0
2007-05-18 11:00:00,25.39,25.41,25.29,25.3,101800.0,14.1648,14.176,14.109,14.1146,101800.0
2007-05-18 11:30:00,25.3,25.39,25.29,25.37,42000.0,14.1146,14.1648,14.109,14.1537,42000.0
2007-05-18 12:00:00,25.38,25.43,25.27,25.38,85500.0,14.1592,14.1871,14.0979,14.1592,85500.0
2007-05-18 12:30:00,25.38,25.45,25.32,25.39,100700.0,14.1592,14.1983,14.1258,14.1648,100700.0
2007-05-18 13:00:00,25.39,25.4,25.34,25.35,37300.0,14.1648,14.1704,14.1369,14.1425,37300.0
2007-05-18 13:30:00,25.35,25.38,25.27,25.27,85000.0,14.1425,14.1592,14.0979,14.0979,85000.0
2007-05-18 14:00:00,25.29,25.41,25.28,25.39,69900.0,14.109,14.176,14.1035,14.1648,69900.0
2007-05-18 14:30:00,25.39,25.39,25.23,25.3,154200.0,14.1648,14.1648,14.0756,14.1146,154200.0
2007-05-18 15:00:00,25.29,25.4,25.29,25.38,79000.0,14.109,14.1704,14.109,14.1592,79000.0
2007-05-18 15:30:00,25.38,25.42,25.3,25.34,179100.0,14.1592,14.1816,14.1146,14.1369,179100.0
2007-05-21 09:30:00,25.39,25.39,25.09,25.34,102100.0,14.1648,14.1648,13.9975,14.1369,102100.0
2007-05-21 10:00:00,25.34,25.37,25.34,25.37,52500.0,14.1369,14.1537,14.1369,14.1537,52500.0
2007-05-21 10:30:00,25.37,25.43,25.36,25.4,52600.0,14.1537,14.1871,14.1481,14.1704,52600.0
2007-05-21 11:00:00,25.4,25.42,25.33,25.36,53800.0,14.1704,14.1816,14.1313,14.1481,53800.0
2007-05-21 11:30:00,25.36,25.47,25.33,25.46,68700.0,14.1481,14.2095,14.1313,14.2039,68700.0
2007-05-21 12:00:00,25.46,25.64,25.46,25.5,120500.0,14.2039,14.3043,14.2039,14.2262,120500.0
2007-05-21 12:30:00,25.5,25.59,25.49,25.59,27600.0,14.2262,14.2764,14.2206,14.2764,27600.0
2007-05-21 13:00:00,25.59,25.61,25.47,25.47,21200.0,14.2764,14.2876,14.2095,14.2095,21200.0
2007-05-21 13:30:00,25.46,25.46,25.37,25.4,38300.0,14.2039,14.2039,14.1537,14.1704,38300.0
2007-05-21 14:00:00,25.4,25.41,25.39,25.4,23700.0,14.1704,14.176,14.1648,14.1704,23700.0
2007-05-21 14:30:00,25.4,25.45,25.39,25.39,55300.0,14.1704,14.1983,14.1648,14.1648,55300.0
2007-05-21 15:00:00,25.4,25.43,25.35,25.4,59300.0,14.1704,14.1871,14.1425,14.1704,59300.0
2007-05-21 15:30:00,25.4,25.43,25.38,25.43,79900.0,14.1704,14.1871,14.1592,14.1871,79900.0
2007-05-22 09:30:00,25.58,25.59,25.41,25.44,57400.0,14.2708,14.2764,14.176,14.1927,57400.0
2007-05-22 10:00:00,25.46,25.53,25.41,25.5,44100.0,14.2039,14.2429,14.176,14.2262,44100.0
2007-05-22 10:30:00,25.51,25.53,25.42,25.44,26700.0,14.2318,14.2429,14.1816,14.1927,26700.0
2007-05-22 11:00:00,25.45,25.47,25.42,25.42,25700.0,14.1983,14.2095,14.1816,14.1816,25700.0
2007-05-22 11:30:00,25.44,25.45,25.38,25.4,25700.0,14.1927,14.1983,14.1592,14.1704,25700.0
2007-05-22 12:00:00,25.4,25.42,25.37,25.41,26600.0,14.1704,14.1816,14.1537,14.176,26600.0
2007-05-22 12:30:00,25.41,25.43,25.36,25.41,36400.0,14.176,14.1871,14.1481,14.176,36400.0
2007-05-22 13:00:00,25.41,25.44,25.36,25.39,32400.0,14.176,14.1927,14.1481,14.1648,32400.0
2007-05-22 13:30:00,25.38,25.42,25.36,25.41,24700.0,14.1592,14.1816,14.1481,14.176,24700.0
2007-05-22 14:00:00,25.41,25.42,25.37,25.38,19100.0,14.176,14.1816,14.1537,14.1592,19100.0
2007-05-22 14:30:00,25.38,25.43,25.36,25.38,85300.0,14.1592,14.1871,14.1481,14.1592,85300.0
2007-05-22 15:00:00,25.37,25.42,25.37,25.41,59400.0,14.1537,14.1816,14.1537,14.176,59400.0
2007-05-22 15:30:00,25.4,25.45,25.39,25.44,83000.0,14.1704,14.1983,14.1648,14.1927,83000.0
2007-05-23 09:30:00,25.55,25.64,25.5,25.51,44500.0,14.2541,14.3043,14.2262,14.2318,44500.0
2007-05-23 10:00:00,25.51,25.61,25.47,25.5,151900.0,14.2318,14.2876,14.2095,14.2262,151900.0
2007-05-23 10:30:00,25.49,25.5,25.39,25.42,37900.0,14.2206,14.2262,14.1648,14.1816,37900.0
2007-05-23 11:00:00,25.42,25.45,25.41,25.43,37200.0,14.1816,14.1983,14.176,14.1871,37200.0
2007-05-23 11:30:00,25.43,25.44,25.42,25.43,15700.0,14.1871,14.1927,14.1816,14.1871,15700.0
2007-05-23 12:00:00,25.42,25.43,25.42,25.43,84100.0,14.1816,14.1871,14.1816,14.1871,84100.0
2007-05-23 12:30:00,25.43,25.43,25.41,25.41,17100.0,14.1871,14.1871,14.176,14.176,17100.0
2007-05-23 13:00:00,25.41,25.43,25.41,25.41,13800.0,14.176,14.1871,14.176,14.176,13800.0
2007-05-23 13:30:00,25.41,25.44,25.4,25.43,48400.0,14.176,14.1927,14.1704,14.1871,48400.0
2007-05-23 14:00:00,25.43,25.43,25.31,25.31,44500.0,14.1871,14.1871,14.1202,14.1202,44500.0
2007-05-23 14:30:00,25.31,25.51,25.31,25.5,210600.0,14.1202,14.2318,14.1202,14.2262,210600.0
2007-05-23 15:00:00,25.51,25.51,25.4,25.46,146200.0,14.2318,14.2318,14.1704,14.2039,146200.0
2007-05-23 15:30:00,25.46,25.49,25.42,25.42,180600.0,14.2039,14.2206,14.1816,14.1816,180600.0
2007-05-24 09:30:00,25.55,25.65,25.55,25.56,78700.0,14.2541,14.3099,14.2541,14.2597,78700.0
2007-05-24 10:00:00,25.56,25.74,25.56,25.69,70200.0,14.2597,14.3601,14.2597,14.3322,70200.0
2007-05-24 10:30:00,25.68,25.7,25.6,25.63,96600.0,14.3266,14.3378,14.282,14.2987,96600.0
2007-05-24 11:00:00,25.64,25.65,25.48,25.49,76300.0,14.3043,14.3099,14.215,14.2206,76300.0
2007-05-24 11:30:00,25.49,25.55,25.47,25.53,23400.0,14.2206,14.2541,14.2095,14.2429,23400.0
2007-05-24 12:00:00,25.51,25.51,25.37,25.39,40100.0,14.2318,14.2318,14.1537,14.1648,40100.0
2007-05-24 12:30:00,25.39,25.44,25.32,25.43,43200.0,14.1648,14.1927,14.1258,14.1871,43200.0
2007-05-24 13:00:00,25.43,25.44,25.38,25.42,21300.0,14.1871,14.1927,14.1592,14.1816,21300.0
2007-05-24 13:30:00,25.42,25.44,25.38,25.41,18200.0,14.1816,14.1927,14.1592,14.176,18200.0
2007-05-24 14:00:00,25.41,25.42,25.32,25.41,39200.0,14.176,14.1816,14.1258,14.176,39200.0
2007-05-24 14:30:00,25.41,25.45,25.32,25.32,56100.0,14.176,14.1983,14.1258,14.1258,56100.0
2007-05-24 15:00:00,25.33,25.38,25.32,25.34,44300.0,14.1313,14.1592,14.1258,14.1369,44300.0
2007-05-24 15:30:00,25.32,25.33,25.19,25.21,58500.0,14.1258,14.1313,14.0532,14.0644,58500.0
2007-05-25 09:30:00,25.25,25.39,25.22,25.34,41300.0,14.0867,14.1648,14.07,14.1369,41300.0
2007-05-25 10:00:00,25.33,25.4,25.23,25.35,46900.0,14.1313,14.1704,14.0756,14.1425,46900.0
2007-05-25 10:30:00,25.35,25.44,25.35,25.41,118400.0,14.1425,14.1927,14.1425,14.176,118400.0
2007-05-25 11:00:00,25.4,25.41,25.35,25.35,38600.0,14.1704,14.176,14.1425,14.1425,38600.0
2007-05-25 11:30:00,25.35,25.4,25.31,25.39,65200.0,14.1425,14.1704,14.1202,14.1648,65200.0
2007-05-25 12:00:00,25.39,25.39,25.35,25.35,35000.0,14.1648,14.1648,14.1425,14.1425,35000.0
2007-05-25 12:30:00,25.35,25.4,25.33,25.37,59900.0,14.1425,14.1704,14.1313,14.1537,59900.0
2007-05-25 13:00:00,25.37,25.39,25.36,25.38,10600.0,14.1537,14.1648,14.1481,14.1592,10600.0
2007-05-25 13:30:00,25.37,25.38,25.36,25.36,39500.0,14.1537,14.1592,14.1481,14.1481,39500.0
2007-05-25 14:00:00,25.36,25.4,25.36,25.37,18800.0,14.1481,14.1704,14.1481,14.1537,18800.0
2007-05-25 14:30:00,25.36,25.42,25.35,25.39,24700.0,14.1481,14.1816,14.1425,14.1648,24700.0
2007-05-25 15:00:00,25.39,25.42,25.37,25.41,41000.0,14.1648,14.1816,14.1537,14.176,41000.0
2007-05-25 15:30:00,25.41,25.42,25.35,25.4,43900.0,14.176,14.1816,14.1425,14.1704,43900.0
2007-05-29 09:30:00,25.4,26.01,25.35,25.69,81800.0,14.1704,14.5107,14.1425,14.3322,81800.0
2007-05-29 10:00:00,25.69,25.72,25.64,25.65,41000.0,14.3322,14.3489,14.3043,14.3099,41000.0
2007-05-29 10:30:00,25.66,25.66,25.59,25.62,32600.0,14.3155,14.3155,14.2764,14.2931,32600.0
2007-05-29 11:00:00,25.62,25.62,25.51,25.52,50200.0,14.2931,14.2931,14.2318,14.2373,50200.0
2007-05-29 11:30:00,25.52,25.53,25.42,25.43,82500.0,14.2373,14.2429,14.1816,14.1871,82500.0
2007-05-29 12:00:00,25.4,25.42,25.33,25.34,70700.0,14.1704,14.1816,14.1313,14.1369,70700.0
2007-05-29 12:30:00,25.34,25.35,25.31,25.33,50400.0,14.1369,14.1425,14.1202,14.1313,50400.0
2007-05-29 13:00:00,25.35,25.37,25.29,25.33,38800.0,14.1425,14.1537,14.109,14.1313,38800.0
2007-05-29 13:30:00,25.32,25.33,25.28,25.3,30000.0,14.1258,14.1313,14.1035,14.1146,30000.0
2007-05-29 14:00:00,25.29,25.37,25.26,25.33,85200.0,14.109,14.1537,14.0923,14.1313,85200.0
2007-05-29 14:30:00,25.33,25.37,25.31,25.37,43800.0,14.1313,14.1537,14.1202,14.1537,43800.0
2007-05-29 15:00:00,25.37,25.4,25.33,25.38,101400.0,14.1537,14.1704,14.1313,14.1592,101400.0
2007-05-29 15:30:00,25.37,25.44,25.34,25.4,93100.0,14.1537,14.1927,14.1369,14.1704,93100.0
2007-05-30 09:30:00,25.34,25.43,25.31,25.41,21500.0,14.1369,14.1871,14.1202,14.176,21500.0
2007-05-30 10:00:00,25.41,25.47,25.33,25.34,83200.0,14.176,14.2095,14.1313,14.1369,83200.0
2007-05-30 10:30:00,25.33,25.41,25.28,25.36,51300.0,14.1313,14.176,14.1035,14.1481,51300.0
2007-05-30 11:00:00,25.37,25.4,25.35,25.38,61500.0,14.1537,14.1704,14.1425,14.1592,61500.0
2007-05-30 11:30:00,25.38,25.41,25.3,25.31,36200.0,14.1592,14.176,14.1146,14.1202,36200.0
2007-05-30 12:00:00,25.32,25.36,25.29,25.33,32100.0,14.1258,14.1481,14.109,14.1313,32100.0
2007-05-30 12:30:00,25.33,25.38,25.28,25.34,40000.0,14.1313,14.1592,14.1035,14.1369,40000.0
2007-05-30 13:00:00,25.34,25.34,25.3,25.33,36600.0,14.1369,14.1369,14.1146,14.1313,36600.0
2007-05-30 13:30:00,25.33,25.33,25.24,25.27,43000.0,14.1313,14.1313,14.0811,14.0979,43000.0
2007-05-30 14:00:00,25.26,25.35,25.22,25.34,54500.0,14.0923,14.1425,14.07,14.1369,54500.0
2007-05-30 14:30:00,25.35,25.46,25.33,25.46,54900.0,14.1425,14.2039,14.1313,14.2039,54900.0
2007-05-30 15:00:00,25.46,25.57,25.46,25.57,101700.0,14.2039,14.2652,14.2039,14.2652,101700.0
2007-05-30 15:30:00,25.55,25.71,25.55,25.71,153700.0,14.2541,14.3433,14.2541,14.3433,153700.0
2007-05-31 09:30:00,25.96,26.05,25.85,25.85,218000.0,14.4828,14.533,14.4215,14.4215,218000.0
2007-05-31 10:00:00,25.84,26.0,25.84,25.86,278800.0,14.4159,14.5051,14.4159,14.427,278800.0
2007-05-31 10:30:00,25.86,25.92,25.84,25.85,94100.0,14.427,14.4605,14.4159,14.4215,94100.0
2007-05-31 11:00:00,25.85,25.85,25.76,25.76,65300.0,14.4215,14.4215,14.3712,14.3712,65300.0
2007-05-31 11:30:00,25.76,25.84,25.74,25.79,176200.0,14.3712,14.4159,14.3601,14.388,176200.0
2007-05-31 12:00:00,25.79,25.9,25.75,25.87,85500.0,14.388,14.4493,14.3657,14.4326,85500.0
2007-05-31 12:30:00,25.88,25.9,25.82,25.84,31100.0,14.4382,14.4493,14.4047,14.4159,31100.0
2007-05-31 13:00:00,25.83,25.83,25.6,25.62,57400.0,14.4103,14.4103,14.282,14.2931,57400.0
2007-05-31 13:30:00,25.62,25.72,25.62,25.72,36600.0,14.2931,14.3489,14.2931,14.3489,36600.0
2007-05-31 14:00:00,25.72,25.79,25.71,25.77,40700.0,14.3489,14.388,14.3433,14.3768,40700.0
2007-05-31 14:30:00,25.79,25.8,25.76,25.77,39200.0,14.388,14.3936,14.3712,14.3768,39200.0
2007-05-31 15:00:00,25.77,25.82,25.75,25.8,59800.0,14.3768,14.4047,14.3657,14.3936,59800.0
2007-05-31 15:30:00,25.8,25.96,25.79,25.79,237600.0,14.3936,14.4828,14.388,14.388,237600.0
2007-06-01 09:30:00,25.93,26.05,25.92,26.01,46900.0,14.4661,14.533,14.4605,14.5107,46900.0
2007-06-01 10:00:00,26.0,26.05,25.91,25.94,46100.0,14.5051,14.533,14.4549,14.4717,46100.0
2007-06-01 10:30:00,25.93,25.96,25.88,25.89,36000.0,14.4661,14.4828,14.4382,14.4438,36000.0
2007-06-01 11:00:00,25.89,25.94,25.87,25.94,40300.0,14.4438,14.4717,14.4326,14.4717,40300.0
2007-06-01 11:30:00,25.94,26.06,25.92,26.05,109300.0,14.4717,14.5386,14.4605,14.533,109300.0
2007-06-01 12:00:00,26.04,26.05,25.94,25.99,75200.0,14.5275,14.533,14.4717,14.4996,75200.0
2007-06-01 12:30:00,26.0,26.05,25.98,26.04,36600.0,14.5051,14.533,14.494,14.5275,36600.0
2007-06-01 13:00:00,26.04,26.08,26.0,26.04,35100.0,14.5275,14.5498,14.5051,14.5275,35100.0
2007-06-01 13:30:00,26.04,26.05,26.02,26.03,25700.0,14.5275,14.533,14.5163,14.5219,25700.0
2007-06-01 14:00:00,26.02,26.03,25.95,25.96,52400.0,14.5163,14.5219,14.4772,14.4828,52400.0
2007-06-01 14:30:00,25.97,26.07,25.95,26.06,91000.0,14.4884,14.5442,14.4772,14.5386,91000.0
2007-06-01 15:00:00,26.05,26.17,26.04,26.16,106600.0,14.533,14.6,14.5275,14.5944,106600.0
2007-06-01 15:30:00,26.16,26.21,26.12,26.15,151800.0,14.5944,14.6223,14.5721,14.5888,151800.0
2007-06-04 09:30:00,26.04,26.1,25.9,26.05,23900.0,14.5275,14.5609,14.4493,14.533,23900.0
2007-06-04 10:00:00,26.05,26.11,26.02,26.05,39100.0,14.533,14.5665,14.5163,14.533,39100.0
2007-06-04 10:30:00,26.05,26.26,26.0,26.22,130200.0,14.533,14.6502,14.5051,14.6279,130200.0
2007-06-04 11:00:00,26.24,26.42,26.2,26.33,86600.0,14.639,14.7394,14.6167,14.6892,86600.0
2007-06-04 11:30:00,26.33,26.34,26.19,26.21,19000.0,14.6892,14.6948,14.6111,14.6223,19000.0
2007-06-04 12:00:00,26.2,26.28,26.16,26.26,31800.0,14.6167,14.6613,14.5944,14.6502,31800.0
2007-06-04 12:30:00,26.27,26.27,26.24,26.25,18800.0,14.6558,14.6558,14.639,14.6446,18800.0
2007-06-04 13:00:00,26.26,26.27,26.25,26.25,16000.0,14.6502,14.6558,14.6446,14.6446,16000.0
2007-06-04 13:30:00,26.26,26.26,26.24,26.26,19800.0,14.6502,14.6502,14.639,14.6502,19800.0
2007-06-04 14:00:00,26.26,26.41,26.25,26.36,67300.0,14.6502,14.7339,14.6446,14.706,67300.0
2007-06-04 14:30:00,26.35,26.42,26.33,26.41,85700.0,14.7004,14.7394,14.6892,14.7339,85700.0
2007-06-04 15:00:00,26.42,26.45,26.41,26.44,68200.0,14.7394,14.7562,14.7339,14.7506,68200.0
2007-06-04 15:30:00,26.45,26.51,26.44,26.5,158600.0,14.7562,14.7897,14.7506,14.7841,158600.0
2007-06-05 09:30:00,26.51,26.55,26.25,26.26,72600.0,14.7897,14.812,14.6446,14.6502,72600.0
2007-06-05 10:00:00,26.26,26.38,26.2,26.36,133700.0,14.6502,14.7171,14.6167,14.706,133700.0
2007-06-05 10:30:00,26.35,26.38,26.27,26.37,37700.0,14.7004,14.7171,14.6558,14.7116,37700.0
2007-06-05 11:00:00,26.38,26.44,26.36,26.38,57400.0,14.7171,14.7506,14.706,14.7171,57400.0
2007-06-05 11:30:00,26.38,26.43,26.35,26.41,59100.0,14.7171,14.745,14.7004,14.7339,59100.0
2007-06-05 12:00:00,26.41,26.41,26.34,26.37,66800.0,14.7339,14.7339,14.6948,14.7116,66800.0
2007-06-05 12:30:00,26.37,26.43,26.36,26.43,26400.0,14.7116,14.745,14.706,14.745,26400.0
2007-06-05 13:00:00,26.42,26.44,26.4,26.41,35700.0,14.7394,14.7506,14.7283,14.7339,35700.0
2007-06-05 13:30:00,26.42,26.46,26.41,26.43,65800.0,14.7394,14.7618,14.7339,14.745,65800.0
2007-06-05 14:00:00,26.43,26.44,26.38,26.41,50900.0,14.745,14.7506,14.7171,14.7339,50900.0
2007-06-05 14:30:00,26.41,26.42,26.37,26.41,56000.0,14.7339,14.7394,14.7116,14.7339,56000.0
2007-06-05 15:00:00,26.4,26.48,26.4,26.48,73600.0,14.7283,14.7729,14.7283,14.7729,73600.0
2007-06-05 15:30:00,26.48,26.51,26.44,26.45,79300.0,14.7729,14.7897,14.7506,14.7562,79300.0
2007-06-06 09:30:00,26.35,26.36,26.25,26.28,42100.0,14.7004,14.706,14.6446,14.6613,42100.0
2007-06-06 10:00:00,26.28,26.32,26.25,26.26,50700.0,14.6613,14.6837,14.6446,14.6502,50700.0
2007-06-06 10:30:00,26.26,26.3,26.25,26.28,34600.0,14.6502,14.6725,14.6446,14.6613,34600.0
2007-06-06 11:00:00,26.29,26.32,26.28,26.29,34200.0,14.6669,14.6837,14.6613,14.6669,34200.0
2007-06-06 11:30:00,26.28,26.29,26.25,26.25,76200.0,14.6613,14.6669,14.6446,14.6446,76200.0
2007-06-06 12:00:00,26.26,26.34,26.25,26.33,40200.0,14.6502,14.6948,14.6446,14.6892,40200.0
2007-06-06 12:30:00,26.34,26.34,26.27,26.27,26600.0,14.6948,14.6948,14.6558,14.6558,26600.0
2007-06-06 13:00:00,26.27,26.28,26.25,26.26,76800.0,14.6558,14.6613,14.6446,14.6502,76800.0
2007-06-06 13:30:00,26.26,26.27,26.25,26.25,43100.0,14.6502,14.6558,14.6446,14.6446,43100.0
2007-06-06 14:00:00,26.25,26.31,26.24,26.3,104500.0,14.6446,14.6781,14.639,14.6725,104500.0
2007-06-06 14:30:00,26.31,26.38,26.28,26.34,74600.0,14.6781,14.7171,14.6613,14.6948,74600.0
2007-06-06 15:00:00,26.34,26.37,26.29,26.33,55100.0,14.6948,14.7116,14.6669,14.6892,55100.0
2007-06-06 15:30:00,26.32,26.4,26.3,26.32,105900.0,14.6837,14.7283,14.6725,14.6837,105900.0
2007-06-07 09:30:00,26.32,26.36,26.25,26.29,53400.0,14.6837,14.706,14.6446,14.6669,53400.0
2007-06-07 10:00:00,26.29,26.33,26.25,26.27,83700.0,14.6669,14.6892,14.6446,14.6558,83700.0
2007-06-07 10:30:00,26.27,26.32,26.22,26.27,89500.0,14.6558,14.6837,14.6279,14.6558,89500.0
2007-06-07 11:00:00,26.27,26.29,26.1,26.16,58700.0,14.6558,14.6669,14.5609,14.5944,58700.0
2007-06-07 11:30:00,26.16,26.2,26.14,26.16,16300.0,14.5944,14.6167,14.5832,14.5944,16300.0
2007-06-07 12:00:00,26.16,26.17,26.09,26.11,51800.0,14.5944,14.6,14.5553,14.5665,51800.0
2007-06-07 12:30:00,26.09,26.11,25.95,26.02,35800.0,14.5553,14.5665,14.4772,14.5163,35800.0
2007-06-07 13:00:00,26.03,26.04,25.99,26.01,38900.0,14.5219,14.5275,14.4996,14.5107,38900.0
2007-06-07 13:30:00,26.02,26.02,25.91,25.96,44000.0,14.5163,14.5163,14.4549,14.4828,44000.0
2007-06-07 14:00:00,25.98,26.0,25.94,25.98,107900.0,14.494,14.5051,14.4717,14.494,107900.0
2007-06-07 14:30:00,25.98,26.02,25.93,25.98,70400.0,14.494,14.5163,14.4661,14.494,70400.0
2007-06-07 15:00:00,25.98,26.0,25.93,25.96,98400.0,14.494,14.5051,14.4661,14.4828,98400.0
2007-06-07 15:30:00,25.96,26.0,25.84,25.84,102200.0,14.4828,14.5051,14.4159,14.4159,102200.0
2007-06-08 09:30:00,25.86,26.0,25.79,25.89,50300.0,14.427,14.5051,14.388,14.4438,50300.0
2007-06-08 10:00:00,25.89,25.98,25.83,25.98,34100.0,14.4438,14.494,14.4103,14.494,34100.0
2007-06-08 10:30:00,25.98,25.98,25.89,25.95,21400.0,14.494,14.494,14.4438,14.4772,21400.0
2007-06-08 11:00:00,25.95,25.99,25.86,25.97,32700.0,14.4772,14.4996,14.427,14.4884,32700.0
2007-06-08 11:30:00,25.97,26.0,25.93,25.95,24200.0,14.4884,14.5051,14.4661,14.4772,24200.0
2007-06-08 12:00:00,25.95,25.95,25.82,25.82,28100.0,14.4772,14.4772,14.4047,14.4047,28100.0
2007-06-08 12:30:00,25.82,25.82,25.75,25.78,32500.0,14.4047,14.4047,14.3657,14.3824,32500.0
2007-06-08 13:00:00,25.78,25.78,25.76,25.77,16300.0,14.3824,14.3824,14.3712,14.3768,16300.0
2007-06-08 13:30:00,25.77,25.94,25.75,25.93,34900.0,14.3768,14.4717,14.3657,14.4661,34900.0
2007-06-08 14:00:00,25.94,26.02,25.93,25.98,55200.0,14.4717,14.5163,14.4661,14.494,55200.0
2007-06-08 14:30:00,25.97,26.01,25.94,25.99,47800.0,14.4884,14.5107,14.4717,14.4996,47800.0
2007-06-08 15:00:00,25.99,26.03,25.98,26.0,87700.0,14.4996,14.5219,14.494,14.5051,87700.0
2007-06-08 15:30:00,25.99,26.07,25.99,26.03,111300.0,14.4996,14.5442,14.4996,14.5219,111300.0
2007-06-11 09:30:00,25.93,25.98,25.73,25.91,41300.0,14.4661,14.494,14.3545,14.4549,41300.0
2007-06-11 10:00:00,25.88,25.88,25.73,25.74,27200.0,14.4382,14.4382,14.3545,14.3601,27200.0
2007-06-11 10:30:00,25.74,25.79,25.7,25.77,24500.0,14.3601,14.388,14.3378,14.3768,24500.0
2007-06-11 11:00:00,25.77,25.81,25.72,25.78,21500.0,14.3768,14.3991,14.3489,14.3824,21500.0
2007-06-11 11:30:00,25.78,25.85,25.78,25.82,18700.0,14.3824,14.4215,14.3824,14.4047,18700.0
2007-06-11 12:00:00,25.83,25.88,25.82,25.84,11300.0,14.4103,14.4382,14.4047,14.4159,11300.0
2007-06-11 12:30:00,25.83,25.93,25.81,25.93,19300.0,14.4103,14.4661,14.3991,14.4661,19300.0
2007-06-11 13:00:00,25.92,25.99,25.89,25.96,24200.0,14.4605,14.4996,14.4438,14.4828,24200.0
2007-06-11 13:30:00,25.96,25.97,25.91,25.91,19500.0,14.4828,14.4884,14.4549,14.4549,19500.0
2007-06-11 14:00:00,25.92,26.0,25.89,25.98,53100.0,14.4605,14.5051,14.4438,14.494,53100.0
2007-06-11 14:30:00,25.98,26.01,25.91,25.96,55000.0,14.494,14.5107,14.4549,14.4828,55000.0
2007-06-11 15:00:00,25.96,25.98,25.92,25.95,43700.0,14.4828,14.494,14.4605,14.4772,43700.0
2007-06-11 15:30:00,25.95,25.95,25.85,25.86,55000.0,14.4772,14.4772,14.4215,14.427,55000.0
2007-06-12 09:30:00,25.81,25.82,25.7,25.7,37300.0,14.3991,14.4047,14.3378,14.3378,37300.0
2007-06-12 10:00:00,25.71,25.77,25.52,25.54,27300.0,14.3433,14.3768,14.2373,14.2485,27300.0
2007-06-12 10:30:00,25.54,25.55,25.51,25.52,47800.0,14.2485,14.2541,14.2318,14.2373,47800.0
2007-06-12 11:00:00,25.53,25.57,25.48,25.54,47100.0,14.2429,14.2652,14.215,14.2485,47100.0
2007-06-12 11:30:00,25.55,25.57,25.49,25.49,41300.0,14.2541,14.2652,14.2206,14.2206,41300.0
2007-06-12 12:00:00,25.5,25.51,25.45,25.49,35100.0,14.2262,14.2318,14.1983,14.2206,35100.0
2007-06-12 12:30:00,25.49,25.5,25.45,25.45,21300.0,14.2206,14.2262,14.1983,14.1983,21300.0
2007-06-12 13:00:00,25.45,25.5,25.42,25.44,49000.0,14.1983,14.2262,14.1816,14.1927,49000.0
2007-06-12 13:30:00,25.44,25.56,25.41,25.52,91700.0,14.1927,14.2597,14.176,14.2373,91700.0
2007-06-12 14:00:00,25.53,25.62,25.48,25.49,53000.0,14.2429,14.2931,14.215,14.2206,53000.0
2007-06-12 14:30:00,25.49,25.54,25.39,25.45,50800.0,14.2206,14.2485,14.1648,14.1983,50800.0
2007-06-12 15:00:00,25.45,25.48,25.31,25.37,46400.0,14.1983,14.215,14.1202,14.1537,46400.0
2007-06-12 15:30:00,25.37,25.4,25.32,25.33,82800.0,14.1537,14.1704,14.1258,14.1313,82800.0
2007-06-13 09:30:00,25.35,25.38,25.22,25.26,29600.0,14.2823,14.2992,14.209,14.2315,29600.0
2007-06-13 10:00:00,25.25,25.33,25.16,25.26,37700.0,14.2259,14.271,14.1752,14.2315,37700.0
2007-06-13 10:30:00,25.24,25.3,25.21,25.28,22900.0,14.2203,14.2541,14.2034,14.2428,22900.0
2007-06-13 11:00:00,25.27,25.28,25.16,25.17,27800.0,14.2372,14.2428,14.1752,14.1808,27800.0
2007-06-13 11:30:00,25.16,25.19,25.14,25.16,21300.0,14.1752,14.1921,14.1639,14.1752,21300.0
2007-06-13 12:00:00,25.16,25.17,25.08,25.08,34400.0,14.1752,14.1808,14.1301,14.1301,34400.0
2007-06-13 12:30:00,25.08,25.18,25.08,25.11,34800.0,14.1301,14.1865,14.1301,14.147,34800.0
2007-06-13 13:00:00,25.11,25.13,25.07,25.11,25000.0,14.147,14.1583,14.1245,14.147,25000.0
2007-06-13 13:30:00,25.11,25.19,25.1,25.19,24300.0,14.147,14.1921,14.1414,14.1921,24300.0
2007-06-13 14:00:00,25.19,25.32,25.19,25.28,40700.0,14.1921,14.2654,14.1921,14.2428,40700.0
2007-06-13 14:30:00,25.28,25.32,25.28,25.31,41600.0,14.2428,14.2654,14.2428,14.2597,41600.0
2007-06-13 15:00:00,25.31,25.32,25.16,25.19,55200.0,14.2597,14.2654,14.1752,14.1921,55200.0
2007-06-13 15:30:00,25.19,25.34,25.18,25.29,121300.0,14.1921,14.2766,14.1865,14.2485,121300.0
2007-06-14 09:30:00,25.38,25.61,25.38,25.59,51300.0,14.2992,14.4287,14.2992,14.4175,51300.0
2007-06-14 10:00:00,25.59,25.59,25.37,25.39,45300.0,14.4175,14.4175,14.2935,14.3048,45300.0
2007-06-14 10:30:00,25.38,25.56,25.37,25.55,65500.0,14.2992,14.4006,14.2935,14.3949,65500.0
2007-06-14 11:00:00,25.54,25.59,25.41,25.43,54400.0,14.3893,14.4175,14.3161,14.3273,54400.0
2007-06-14 11:30:00,25.42,25.5,25.42,25.48,54900.0,14.3217,14.3668,14.3217,14.3555,54900.0
2007-06-14 12:00:00,25.47,25.58,25.47,25.58,51900.0,14.3499,14.4118,14.3499,14.4118,51900.0
2007-06-14 12:30:00,25.57,25.62,25.57,25.6,43900.0,14.4062,14.4344,14.4062,14.4231,43900.0
2007-06-14 13:00:00,25.61,25.61,25.53,25.53,26300.0,14.4287,14.4287,14.3837,14.3837,26300.0
2007-06-14 13:30:00,25.53,25.59,25.53,25.58,41800.0,14.3837,14.4175,14.3837,14.4118,41800.0
2007-06-14 14:00:00,25.59,25.61,25.56,25.57,58200.0,14.4175,14.4287,14.4006,14.4062,58200.0
2007-06-14 14:30:00,25.56,25.58,25.49,25.51,59300.0,14.4006,14.4118,14.3611,14.3724,59300.0
2007-06-14 15:00:00,25.5,25.53,25.48,25.5,54600.0,14.3668,14.3837,14.3555,14.3668,54600.0
2007-06-14 15:30:00,25.49,25.59,25.48,25.53,133600.0,14.3611,14.4175,14.3555,14.3837,133600.0
2007-06-15 09:30:00,25.81,26.0,25.77,25.88,86900.0,14.5414,14.6485,14.5189,14.5809,86900.0
2007-06-15 10:00:00,25.88,26.04,25.85,26.0,61200.0,14.5809,14.671,14.564,14.6485,61200.0
2007-06-15 10:30:00,25.99,26.04,25.99,26.0,34900.0,14.6428,14.671,14.6428,14.6485,34900.0
2007-06-15 11:00:00,25.99,26.03,25.99,26.01,28500.0,14.6428,14.6654,14.6428,14.6541,28500.0
2007-06-15 11:30:00,26.01,26.03,25.97,25.97,25100.0,14.6541,14.6654,14.6316,14.6316,25100.0
2007-06-15 12:00:00,25.98,26.08,25.97,25.98,33600.0,14.6372,14.6935,14.6316,14.6372,33600.0
2007-06-15 12:30:00,25.98,26.0,25.95,26.0,20400.0,14.6372,14.6485,14.6203,14.6485,20400.0
2007-06-15 13:00:00,26.0,26.02,25.97,26.01,26200.0,14.6485,14.6597,14.6316,14.6541,26200.0
2007-06-15 13:30:00,26.0,26.04,25.97,26.04,24700.0,14.6485,14.671,14.6316,14.671,24700.0
2007-06-15 14:00:00,26.02,26.07,25.97,26.0,36600.0,14.6597,14.6879,14.6316,14.6485,36600.0
2007-06-15 14:30:00,26.0,26.02,25.96,26.01,28200.0,14.6485,14.6597,14.6259,14.6541,28200.0
2007-06-15 15:00:00,26.0,26.04,25.98,26.03,42900.0,14.6485,14.671,14.6372,14.6654,42900.0
2007-06-15 15:30:00,26.03,26.04,25.97,25.98,53500.0,14.6654,14.671,14.6316,14.6372,53500.0
2007-06-18 09:30:00,26.09,26.23,26.08,26.17,55700.0,14.6992,14.778,14.6935,14.7442,55700.0
2007-06-18 10:00:00,26.16,26.24,26.07,26.24,71100.0,14.7386,14.7837,14.6879,14.7837,71100.0
2007-06-18 10:30:00,26.24,26.27,26.22,26.27,35800.0,14.7837,14.8006,14.7724,14.8006,35800.0
2007-06-18 11:00:00,26.27,26.33,26.26,26.32,33400.0,14.8006,14.8344,14.795,14.8288,33400.0
2007-06-18 11:30:00,26.32,26.33,26.27,26.28,27100.0,14.8288,14.8344,14.8006,14.8062,27100.0
2007-06-18 12:00:00,26.28,26.28,26.19,26.2,25800.0,14.8062,14.8062,14.7555,14.7611,25800.0
2007-06-18 12:30:00,26.2,26.22,26.17,26.2,39600.0,14.7611,14.7724,14.7442,14.7611,39600.0
2007-06-18 13:00:00,26.19,26.19,26.14,26.19,39800.0,14.7555,14.7555,14.7273,14.7555,39800.0
2007-06-18 13:30:00,26.19,26.24,26.16,26.17,65000.0,14.7555,14.7837,14.7386,14.7442,65000.0
2007-06-18 14:00:00,26.18,26.22,26.15,26.21,46400.0,14.7499,14.7724,14.733,14.7668,46400.0
2007-06-18 14:30:00,26.21,26.22,26.15,26.2,69800.0,14.7668,14.7724,14.733,14.7611,69800.0
2007-06-18 15:00:00,26.2,26.2,26.16,26.17,80600.0,14.7611,14.7611,14.7386,14.7442,80600.0
2007-06-18 15:30:00,26.17,26.2,26.17,26.19,86800.0,14.7442,14.7611,14.7442,14.7555,86800.0
2007-06-19 09:30:00,26.04,26.05,25.82,25.84,75600.0,14.671,14.6766,14.5471,14.5583,75600.0
2007-06-19 10:00:00,25.85,25.88,25.79,25.87,55100.0,14.564,14.5809,14.5302,14.5752,55100.0
2007-06-19 10:30:00,25.88,25.92,25.83,25.84,94300.0,14.5809,14.6034,14.5527,14.5583,94300.0
2007-06-19 11:00:00,25.85,25.88,25.82,25.84,91000.0,14.564,14.5809,14.5471,14.5583,91000.0
2007-06-19 11:30:00,25.85,25.88,25.81,25.86,67200.0,14.564,14.5809,14.5414,14.5696,67200.0
2007-06-19 12:00:00,25.86,25.94,25.8,25.81,68200.0,14.5696,14.6147,14.5358,14.5414,68200.0
2007-06-19 12:30:00,25.81,26.0,25.81,25.98,80100.0,14.5414,14.6485,14.5414,14.6372,80100.0
2007-06-19 13:00:00,25.99,26.01,25.95,25.99,32200.0,14.6428,14.6541,14.6203,14.6428,32200.0
2007-06-19 13:30:00,25.99,26.02,25.94,26.01,49200.0,14.6428,14.6597,14.6147,14.6541,49200.0
2007-06-19 14:00:00,26.01,26.02,25.97,26.01,43600.0,14.6541,14.6597,14.6316,14.6541,43600.0
2007-06-19 14:30:00,26.0,26.04,25.99,26.02,53200.0,14.6485,14.671,14.6428,14.6597,53200.0
2007-06-19 15:00:00,26.01,26.09,26.0,26.06,65400.0,14.6541,14.6992,14.6485,14.6823,65400.0
2007-06-19 15:30:00,26.07,26.16,26.06,26.12,144800.0,14.6879,14.7386,14.6823,14.7161,144800.0
2007-06-20 09:30:00,26.08,26.22,25.93,25.94,165100.0,14.6935,14.7724,14.609,14.6147,165100.0
2007-06-20 10:00:00,25.95,26.05,25.88,26.05,181100.0,14.6203,14.6766,14.5809,14.6766,181100.0
2007-06-20 10:30:00,26.05,26.14,26.0,26.01,51200.0,14.6766,14.7273,14.6485,14.6541,51200.0
2007-06-20 11:00:00,26.01,26.01,25.93,25.98,53600.0,14.6541,14.6541,14.609,14.6372,53600.0
2007-06-20 11:30:00,25.98,26.0,25.86,25.98,55400.0,14.6372,14.6485,14.5696,14.6372,55400.0
2007-06-20 12:00:00,25.98,26.0,25.88,26.0,35800.0,14.6372,14.6485,14.5809,14.6485,35800.0
2007-06-20 12:30:00,26.0,26.05,25.99,26.03,35100.0,14.6485,14.6766,14.6428,14.6654,35100.0
2007-06-20 13:00:00,26.03,26.03,25.85,25.9,42000.0,14.6654,14.6654,14.564,14.5921,42000.0
2007-06-20 13:30:00,25.89,25.93,25.89,25.93,24400.0,14.5865,14.609,14.5865,14.609,24400.0
2007-06-20 14:00:00,25.92,25.99,25.87,25.92,45400.0,14.6034,14.6428,14.5752,14.6034,45400.0
2007-06-20 14:30:00,25.92,25.97,25.87,25.95,63100.0,14.6034,14.6316,14.5752,14.6203,63100.0
2007-06-20 15:00:00,25.94,25.96,25.89,25.93,61900.0,14.6147,14.6259,14.5865,14.609,61900.0
2007-06-20 15:30:00,25.92,25.97,25.83,25.87,302600.0,14.6034,14.6316,14.5527,14.5752,302600.0
2007-06-21 09:30:00,25.77,25.78,25.44,25.47,56700.0,14.5189,14.5245,14.333,14.3499,56700.0
2007-06-21 10:00:00,25.47,25.75,25.45,25.71,28000.0,14.3499,14.5076,14.3386,14.4851,28000.0
2007-06-21 10:30:00,25.7,25.8,25.63,25.75,29200.0,14.4794,14.5358,14.44,14.5076,29200.0
2007-06-21 11:00:00,25.75,25.76,25.68,25.7,31200.0,14.5076,14.5133,14.4682,14.4794,31200.0
2007-06-21 11:30:00,25.7,25.75,25.67,25.68,40500.0,14.4794,14.5076,14.4625,14.4682,40500.0
2007-06-21 12:00:00,25.68,25.77,25.65,25.7,40400.0,14.4682,14.5189,14.4513,14.4794,40400.0
2007-06-21 12:30:00,25.7,25.77,25.68,25.72,23500.0,14.4794,14.5189,14.4682,14.4907,23500.0
2007-06-21 13:00:00,25.72,25.86,25.72,25.86,26700.0,14.4907,14.5696,14.4907,14.5696,26700.0
2007-06-21 13:30:00,25.87,25.9,25.85,25.86,16300.0,14.5752,14.5921,14.564,14.5696,16300.0
2007-06-21 14:00:00,25.87,25.87,25.79,25.81,23100.0,14.5752,14.5752,14.5302,14.5414,23100.0
2007-06-21 14:30:00,25.81,25.85,25.74,25.81,52100.0,14.5414,14.564,14.502,14.5414,52100.0
2007-06-21 15:00:00,25.83,25.85,25.75,25.78,44800.0,14.5527,14.564,14.5076,14.5245,44800.0
2007-06-21 15:30:00,25.78,25.79,25.74,25.78,86400.0,14.5245,14.5302,14.502,14.5245,86400.0
2007-06-22 09:30:00,25.66,25.84,25.6,25.84,34300.0,14.4569,14.5583,14.4231,14.5583,34300.0
2007-06-22 10:00:00,25.83,25.83,25.62,25.72,52200.0,14.5527,14.5527,14.4344,14.4907,52200.0
2007-06-22 10:30:00,25.72,25.79,25.71,25.74,43900.0,14.4907,14.5302,14.4851,14.502,43900.0
2007-06-22 11:00:00,25.73,25.85,25.7,25.84,49500.0,14.4963,14.564,14.4794,14.5583,49500.0
2007-06-22 11:30:00,25.84,25.85,25.66,25.76,41200.0,14.5583,14.564,14.4569,14.5133,41200.0
2007-06-22 12:00:00,25.76,25.79,25.6,25.6,45100.0,14.5133,14.5302,14.4231,14.4231,45100.0
2007-06-22 12:30:00,25.6,25.7,25.57,25.67,33000.0,14.4231,14.4794,14.4062,14.4625,33000.0
2007-06-22 13:00:00,25.66,25.72,25.58,25.72,38000.0,14.4569,14.4907,14.4118,14.4907,38000.0
2007-06-22 13:30:00,25.72,25.75,25.67,25.69,30800.0,14.4907,14.5076,14.4625,14.4738,30800.0
2007-06-22 14:00:00,25.7,25.72,25.65,25.72,41600.0,14.4794,14.4907,14.4513,14.4907,41600.0
2007-06-22 14:30:00,25.73,25.79,25.7,25.7,43600.0,14.4963,14.5302,14.4794,14.4794,43600.0
2007-06-22 15:00:00,25.71,25.75,25.65,25.66,46800.0,14.4851,14.5076,14.4513,14.4569,46800.0
2007-06-22 15:30:00,25.65,25.68,25.57,25.65,103700.0,14.4513,14.4682,14.4062,14.4513,103700.0
2007-06-25 09:30:00,25.62,25.66,25.48,25.64,56700.0,14.4344,14.4569,14.3555,14.4456,56700.0
2007-06-25 10:00:00,25.66,25.79,25.54,25.68,75500.0,14.4569,14.5302,14.3893,14.4682,75500.0
2007-06-25 10:30:00,25.69,25.7,25.53,25.66,54600.0,14.4738,14.4794,14.3837,14.4569,54600.0
2007-06-25 11:00:00,25.67,25.72,25.66,25.7,50100.0,14.4625,14.4907,14.4569,14.4794,50100.0
2007-06-25 11:30:00,25.7,25.73,25.55,25.56,53200.0,14.4794,14.4963,14.3949,14.4006,53200.0
2007-06-25 12:00:00,25.57,25.65,25.57,25.64,33700.0,14.4062,14.4513,14.4062,14.4456,33700.0
2007-06-25 12:30:00,25.63,25.63,25.57,25.59,33200.0,14.44,14.44,14.4062,14.4175,33200.0
2007-06-25 13:00:00,25.59,25.59,25.58,25.58,29000.0,14.4175,14.4175,14.4118,14.4118,29000.0
2007-06-25 13:30:00,25.58,25.61,25.55,25.55,40200.0,14.4118,14.4287,14.3949,14.3949,40200.0
2007-06-25 14:00:00,25.55,25.57,25.5,25.56,99700.0,14.3949,14.4062,14.3668,14.4006,99700.0
2007-06-25 14:30:00,25.56,25.56,25.43,25.49,60700.0,14.4006,14.4006,14.3273,14.3611,60700.0
2007-06-25 15:00:00,25.49,25.6,25.45,25.56,88700.0,14.3611,14.4231,14.3386,14.4006,88700.0
2007-06-25 15:30:00,25.56,25.64,25.51,25.55,78400.0,14.4006,14.4456,14.3724,14.3949,78400.0
2007-06-26 09:30:00,25.6,25.88,25.54,25.55,66600.0,14.4231,14.5809,14.3893,14.3949,66600.0
2007-06-26 10:00:00,25.55,25.57,25.41,25.41,79600.0,14.3949,14.4062,14.3161,14.3161,79600.0
2007-06-26 10:30:00,25.41,25.57,25.35,25.36,62300.0,14.3161,14.4062,14.2823,14.2879,62300.0
2007-06-26 11:00:00,25.36,25.51,25.35,25.45,58100.0,14.2879,14.3724,14.2823,14.3386,58100.0
2007-06-26 11:30:00,25.45,25.57,25.42,25.49,46500.0,14.3386,14.4062,14.3217,14.3611,46500.0
2007-06-26 12:00:00,25.48,25.49,25.43,25.48,20400.0,14.3555,14.3611,14.3273,14.3555,20400.0
2007-06-26 12:30:00,25.48,25.49,25.41,25.43,22400.0,14.3555,14.3611,14.3161,14.3273,22400.0
2007-06-26 13:00:00,25.43,25.53,25.43,25.49,30800.0,14.3273,14.3837,14.3273,14.3611,30800.0
2007-06-26 13:30:00,25.5,25.53,25.44,25.48,22900.0,14.3668,14.3837,14.333,14.3555,22900.0
2007-06-26 14:00:00,25.48,25.53,25.37,25.37,48600.0,14.3555,14.3837,14.2935,14.2935,48600.0
2007-06-26 14:30:00,25.37,25.41,25.32,25.36,75700.0,14.2935,14.3161,14.2654,14.2879,75700.0
2007-06-26 15:00:00,25.36,25.44,25.32,25.44,75400.0,14.2879,14.333,14.2654,14.333,75400.0
2007-06-26 15:30:00,25.44,25.5,25.43,25.45,149000.0,14.333,14.3668,14.3273,14.3386,149000.0
2007-06-27 09:30:00,25.39,25.39,25.22,25.29,48900.0,14.3048,14.3048,14.209,14.2485,48900.0
2007-06-27 10:00:00,25.28,25.31,25.09,25.16,55200.0,14.2428,14.2597,14.1358,14.1752,55200.0
2007-06-27 10:30:00,25.17,25.2,25.1,25.1,49500.0,14.1808,14.1977,14.1414,14.1414,49500.0
2007-06-27 11:00:00,25.1,25.14,25.06,25.11,70700.0,14.1414,14.1639,14.1189,14.147,70700.0
2007-06-27 11:30:00,25.11,25.12,25.0,25.04,51300.0,14.147,14.1527,14.0851,14.1076,51300.0
2007-06-27 12:00:00,25.03,25.05,25.0,25.04,100300.0,14.102,14.1132,14.0851,14.1076,100300.0
2007-06-27 12:30:00,25.04,25.08,25.03,25.07,184600.0,14.1076,14.1301,14.102,14.1245,184600.0
2007-06-27 13:00:00,25.07,25.07,25.0,25.02,133800.0,14.1245,14.1245,14.0851,14.0963,133800.0
2007-06-27 13:30:00,25.01,25.02,24.95,24.96,59200.0,14.0907,14.0963,14.0569,14.0625,59200.0
2007-06-27 14:00:00,24.96,25.09,24.95,25.07,69600.0,14.0625,14.1358,14.0569,14.1245,69600.0
2007-06-27 14:30:00,25.08,25.11,25.05,25.11,44300.0,14.1301,14.147,14.1132,14.147,44300.0
2007-06-27 15:00:00,25.11,25.11,25.01,25.01,145400.0,14.147,14.147,14.0907,14.0907,145400.0
2007-06-27 15:30:00,25.01,25.13,24.99,25.06,386600.0,14.0907,14.1583,14.0794,14.1189,386600.0
2007-06-28 09:30:00,25.06,25.06,25.01,25.05,19800.0,14.1189,14.1189,14.0907,14.1132,19800.0
2007-06-28 10:00:00,25.06,25.17,25.05,25.12,25700.0,14.1189,14.1808,14.1132,14.1527,25700.0
2007-06-28 10:30:00,25.13,25.18,25.13,25.17,60800.0,14.1583,14.1865,14.1583,14.1808,60800.0
2007-06-28 11:00:00,25.17,25.22,25.16,25.22,36700.0,14.1808,14.209,14.1752,14.209,36700.0
2007-06-28 11:30:00,25.21,25.22,25.17,25.21,42500.0,14.2034,14.209,14.1808,14.2034,42500.0
2007-06-28 12:00:00,25.2,25.21,25.17,25.2,22900.0,14.1977,14.2034,14.1808,14.1977,22900.0
2007-06-28 12:30:00,25.2,25.23,25.2,25.23,39400.0,14.1977,14.2146,14.1977,14.2146,39400.0
2007-06-28 13:00:00,25.23,25.28,25.23,25.28,20900.0,14.2146,14.2428,14.2146,14.2428,20900.0
2007-06-28 13:30:00,25.28,25.32,25.22,25.31,50800.0,14.2428,14.2654,14.209,14.2597,50800.0
2007-06-28 14:00:00,25.32,25.32,25.15,25.15,63600.0,14.2654,14.2654,14.1696,14.1696,63600.0
2007-06-28 14:30:00,25.16,25.24,25.05,25.16,133400.0,14.1752,14.2203,14.1132,14.1752,133400.0
2007-06-28 15:00:00,25.16,25.18,25.11,25.15,67100.0,14.1752,14.1865,14.147,14.1696,67100.0
2007-06-28 15:30:00,25.16,25.19,25.1,25.14,71300.0,14.1752,14.1921,14.1414,14.1639,71300.0
2007-06-29 09:30:00,25.33,25.52,25.24,25.49,38600.0,14.271,14.378,14.2203,14.3611,38600.0
2007-06-29 10:00:00,25.48,25.51,25.37,25.45,45300.0,14.3555,14.3724,14.2935,14.3386,45300.0
2007-06-29 10:30:00,25.47,25.49,25.46,25.47,18100.0,14.3499,14.3611,14.3442,14.3499,18100.0
2007-06-29 11:00:00,25.48,25.48,25.36,25.47,46200.0,14.3555,14.3555,14.2879,14.3499,46200.0
2007-06-29 11:30:00,25.47,25.47,25.35,25.38,38700.0,14.3499,14.3499,14.2823,14.2992,38700.0
2007-06-29 12:00:00,25.38,25.38,25.35,25.37,26200.0,14.2992,14.2992,14.2823,14.2935,26200.0
2007-06-29 12:30:00,25.36,25.44,25.34,25.4,48900.0,14.2879,14.333,14.2766,14.3104,48900.0
2007-06-29 13:00:00,25.4,25.45,25.38,25.42,31900.0,14.3104,14.3386,14.2992,14.3217,31900.0
2007-06-29 13:30:00,25.41,25.42,25.35,25.41,63700.0,14.3161,14.3217,14.2823,14.3161,63700.0
2007-06-29 14:00:00,25.41,25.41,25.2,25.35,107100.0,14.3161,14.3161,14.1977,14.2823,107100.0
2007-06-29 14:30:00,25.35,25.46,25.33,25.45,83300.0,14.2823,14.3442,14.271,14.3386,83300.0
2007-06-29 15:00:00,25.45,25.48,25.29,25.32,66100.0,14.3386,14.3555,14.2485,14.2654,66100.0
2007-06-29 15:30:00,25.33,25.39,25.24,25.27,158100.0,14.271,14.3048,14.2203,14.2372,158100.0
2007-07-03 09:30:00,25.81,25.9,25.77,25.89,15800.0,14.5414,14.5921,14.5189,14.5865,15800.0
2007-07-03 10:00:00,25.88,25.89,25.81,25.85,19900.0,14.5809,14.5865,14.5414,14.564,19900.0
2007-07-03 10:30:00,25.86,25.9,25.84,25.88,49600.0,14.5696,14.5921,14.5583,14.5809,49600.0
2007-07-03 11:00:00,25.89,26.01,25.87,25.99,74800.0,14.5865,14.6541,14.5752,14.6428,74800.0
2007-07-03 11:30:00,26.0,26.03,25.99,26.01,48200.0,14.6485,14.6654,14.6428,14.6541,48200.0
2007-07-03 12:00:00,26.01,26.06,26.01,26.05,32600.0,14.6541,14.6823,14.6541,14.6766,32600.0
2007-07-03 12:30:00,26.06,26.06,26.02,26.05,65000.0,14.6823,14.6823,14.6597,14.6766,65000.0
2007-07-05 09:30:00,26.14,26.41,26.11,26.37,143700.0,14.7273,14.8795,14.7104,14.8569,143700.0
2007-07-05 10:00:00,26.36,26.44,26.34,26.37,87500.0,14.8513,14.8964,14.84,14.8569,87500.0
2007-07-05 10:30:00,26.39,26.72,26.39,26.67,144700.0,14.8682,15.0541,14.8682,15.0259,144700.0
2007-07-05 11:00:00,26.66,26.73,26.64,26.72,50700.0,15.0203,15.0598,15.009,15.0541,50700.0
2007-07-05 11:30:00,26.73,26.82,26.57,26.8,131500.0,15.0598,15.1105,14.9696,15.0992,131500.0
2007-07-05 12:00:00,26.81,26.9,26.79,26.79,100700.0,15.1048,15.1555,15.0936,15.0936,100700.0
2007-07-05 12:30:00,26.78,26.84,26.72,26.82,79500.0,15.0879,15.1217,15.0541,15.1105,79500.0
2007-07-05 13:00:00,26.82,26.92,26.82,26.9,38900.0,15.1105,15.1668,15.1105,15.1555,38900.0
2007-07-05 13:30:00,26.92,27.06,26.91,27.0,92400.0,15.1668,15.2457,15.1612,15.2119,92400.0
2007-07-05 14:00:00,27.0,27.4,27.0,27.35,331500.0,15.2119,15.4372,15.2119,15.4091,331500.0
2007-07-05 14:30:00,27.34,27.43,27.3,27.32,217500.0,15.4034,15.4541,15.3809,15.3922,217500.0
2007-07-05 15:00:00,27.32,27.33,27.21,27.26,217800.0,15.3922,15.3978,15.3302,15.3584,217800.0
2007-07-05 15:30:00,27.26,27.3,27.2,27.22,154800.0,15.3584,15.3809,15.3246,15.3358,154800.0
2007-07-06 09:30:00,27.24,27.24,26.75,27.06,124500.0,15.3471,15.3471,15.071,15.2457,124500.0
2007-07-06 10:00:00,27.05,27.15,26.98,27.14,149200.0,15.24,15.2964,15.2006,15.2907,149200.0
2007-07-06 10:30:00,27.15,27.32,27.12,27.26,111700.0,15.2964,15.3922,15.2795,15.3584,111700.0
2007-07-06 11:00:00,27.27,27.32,27.23,27.27,83600.0,15.364,15.3922,15.3415,15.364,83600.0
2007-07-06 11:30:00,27.26,27.33,27.25,27.3,70000.0,15.3584,15.3978,15.3527,15.3809,70000.0
2007-07-06 12:00:00,27.31,27.33,27.25,27.29,97000.0,15.3865,15.3978,15.3527,15.3753,97000.0
2007-07-06 12:30:00,27.28,27.35,27.25,27.3,193200.0,15.3696,15.4091,15.3527,15.3809,193200.0
2007-07-06 13:00:00,27.29,27.31,27.22,27.25,114800.0,15.3753,15.3865,15.3358,15.3527,114800.0
2007-07-06 13:30:00,27.25,27.25,27.16,27.17,60700.0,15.3527,15.3527,15.302,15.3076,60700.0
2007-07-06 14:00:00,27.17,27.26,27.15,27.21,49800.0,15.3076,15.3584,15.2964,15.3302,49800.0
2007-07-06 14:30:00,27.22,27.24,27.2,27.21,41600.0,15.3358,15.3471,15.3246,15.3302,41600.0
2007-07-06 15:00:00,27.21,27.22,27.2,27.21,52600.0,15.3302,15.3358,15.3246,15.3302,52600.0
2007-07-06 15:30:00,27.21,27.21,27.15,27.19,137700.0,15.3302,15.3302,15.2964,15.3189,137700.0
2007-07-09 09:30:00,27.16,27.16,26.85,26.85,129900.0,15.302,15.302,15.1274,15.1274,129900.0
2007-07-09 10:00:00,26.87,27.03,26.86,26.99,104100.0,15.1386,15.2288,15.133,15.2062,104100.0
2007-07-09 10:30:00,27.0,27.05,26.91,26.99,93700.0,15.2119,15.24,15.1612,15.2062,93700.0
2007-07-09 11:00:00,26.97,27.02,26.91,26.97,67600.0,15.195,15.2231,15.1612,15.195,67600.0
2007-07-09 11:30:00,26.96,26.98,26.92,26.98,29600.0,15.1893,15.2006,15.1668,15.2006,29600.0
2007-07-09 12:00:00,26.98,26.98,26.92,26.96,23600.0,15.2006,15.2006,15.1668,15.1893,23600.0
2007-07-09 12:30:00,26.96,26.98,26.91,26.96,26800.0,15.1893,15.2006,15.1612,15.1893,26800.0
2007-07-09 13:00:00,26.96,26.97,26.93,26.97,25900.0,15.1893,15.195,15.1724,15.195,25900.0
2007-07-09 13:30:00,26.97,26.98,26.93,26.94,23000.0,15.195,15.2006,15.1724,15.1781,23000.0
2007-07-09 14:00:00,26.96,26.98,26.91,26.91,19300.0,15.1893,15.2006,15.1612,15.1612,19300.0
2007-07-09 14:30:00,26.91,26.98,26.91,26.98,17000.0,15.1612,15.2006,15.1612,15.2006,17000.0
2007-07-09 15:00:00,26.94,26.96,26.9,26.92,39700.0,15.1781,15.1893,15.1555,15.1668,39700.0
2007-07-09 15:30:00,26.92,26.92,26.84,26.85,84900.0,15.1668,15.1668,15.1217,15.1274,84900.0
2007-07-10 09:30:00,26.71,26.76,26.5,26.59,54400.0,15.0485,15.0767,14.9302,14.9809,54400.0
2007-07-10 10:00:00,26.59,26.8,26.55,26.74,40300.0,14.9809,15.0992,14.9583,15.0654,40300.0
2007-07-10 10:30:00,26.75,26.75,26.63,26.71,37200.0,15.071,15.071,15.0034,15.0485,37200.0
2007-07-10 11:00:00,26.7,26.86,26.7,26.78,44200.0,15.0428,15.133,15.0428,15.0879,44200.0
2007-07-10 11:30:00,26.8,26.8,26.73,26.79,34400.0,15.0992,15.0992,15.0598,15.0936,34400.0
2007-07-10 12:00:00,26.8,26.84,26.73,26.75,34200.0,15.0992,15.1217,15.0598,15.071,34200.0
2007-07-10 12:30:00,26.76,26.9,26.72,26.87,77600.0,15.0767,15.1555,15.0541,15.1386,77600.0
2007-07-10 13:00:00,26.86,26.9,26.8,26.83,56100.0,15.133,15.1555,15.0992,15.1161,56100.0
2007-07-10 13:30:00,26.83,26.89,26.7,26.81,86500.0,15.1161,15.1499,15.0428,15.1048,86500.0
2007-07-10 14:00:00,26.81,26.93,26.73,26.86,62500.0,15.1048,15.1724,15.0598,15.133,62500.0
2007-07-10 14:30:00,26.83,26.93,26.76,26.82,62900.0,15.1161,15.1724,15.0767,15.1105,62900.0
2007-07-10 15:00:00,26.8,26.87,26.76,26.77,54500.0,15.0992,15.1386,15.0767,15.0823,54500.0
2007-07-10 15:30:00,26.79,26.8,26.65,26.7,120000.0,15.0936,15.0992,15.0147,15.0428,120000.0
2007-07-11 09:30:00,26.76,26.89,26.61,26.7,40100.0,15.0767,15.1499,14.9921,15.0428,40100.0
2007-07-11 10:00:00,26.71,26.89,26.62,26.89,54700.0,15.0485,15.1499,14.9978,15.1499,54700.0
2007-07-11 10:30:00,26.9,27.05,26.9,27.03,85500.0,15.1555,15.24,15.1555,15.2288,85500.0
2007-07-11 11:00:00,27.03,27.07,26.94,27.04,54400.0,15.2288,15.2513,15.1781,15.2344,54400.0
2007-07-11 11:30:00,27.04,27.19,27.0,27.19,149900.0,15.2344,15.3189,15.2119,15.3189,149900.0
2007-07-11 12:00:00,27.19,27.19,27.14,27.14,51500.0,15.3189,15.3189,15.2907,15.2907,51500.0
2007-07-11 12:30:00,27.14,27.14,26.99,27.0,51300.0,15.2907,15.2907,15.2062,15.2119,51300.0
2007-07-11 13:00:00,27.0,27.03,26.98,27.0,24000.0,15.2119,15.2288,15.2006,15.2119,24000.0
2007-07-11 13:30:00,27.01,27.08,26.96,26.97,43500.0,15.2175,15.2569,15.1893,15.195,43500.0
2007-07-11 14:00:00,26.96,27.15,26.94,27.14,52000.0,15.1893,15.2964,15.1781,15.2907,52000.0
2007-07-11 14:30:00,27.15,27.2,27.08,27.11,89300.0,15.2964,15.3246,15.2569,15.2738,89300.0
2007-07-11 15:00:00,27.11,27.19,27.09,27.17,90900.0,15.2738,15.3189,15.2626,15.3076,90900.0
2007-07-11 15:30:00,27.18,27.18,27.07,27.1,139600.0,15.3133,15.3133,15.2513,15.2682,139600.0
2007-07-12 09:30:00,27.18,27.4,27.18,27.32,42200.0,15.3133,15.4372,15.3133,15.3922,42200.0
2007-07-12 10:00:00,27.33,27.37,27.27,27.29,27900.0,15.3978,15.4203,15.364,15.3753,27900.0
2007-07-12 10:30:00,27.3,27.39,27.29,27.29,23200.0,15.3809,15.4316,15.3753,15.3753,23200.0
2007-07-12 11:00:00,27.3,27.3,27.25,27.29,23000.0,15.3809,15.3809,15.3527,15.3753,23000.0
2007-07-12 11:30:00,27.29,27.36,27.26,27.28,20700.0,15.3753,15.4147,15.3584,15.3696,20700.0
2007-07-12 12:00:00,27.29,27.34,27.27,27.34,24700.0,15.3753,15.4034,15.364,15.4034,24700.0
2007-07-12 12:30:00,27.33,27.35,27.32,27.35,15000.0,15.3978,15.4091,15.3922,15.4091,15000.0
2007-07-12 13:00:00,27.34,27.36,27.29,27.32,22200.0,15.4034,15.4147,15.3753,15.3922,22200.0
2007-07-12 13:30:00,27.32,27.34,27.3,27.3,19600.0,15.3922,15.4034,15.3809,15.3809,19600.0
2007-07-12 14:00:00,27.31,27.31,27.25,27.26,21400.0,15.3865,15.3865,15.3527,15.3584,21400.0
2007-07-12 14:30:00,27.28,27.31,27.26,27.31,21200.0,15.3696,15.3865,15.3584,15.3865,21200.0
2007-07-12 15:00:00,27.3,27.33,27.27,27.33,34400.0,15.3809,15.3978,15.364,15.3978,34400.0
2007-07-12 15:30:00,27.33,27.45,27.33,27.43,60800.0,15.3978,15.4654,15.3978,15.4541,60800.0
2007-07-13 09:30:00,27.17,27.48,27.17,27.31,51800.0,15.3076,15.4823,15.3076,15.3865,51800.0
2007-07-13 10:00:00,27.32,27.43,27.3,27.34,21300.0,15.3922,15.4541,15.3809,15.4034,21300.0
2007-07-13 10:30:00,27.34,27.42,27.33,27.38,21900.0,15.4034,15.4485,15.3978,15.426,21900.0
2007-07-13 11:00:00,27.39,27.39,27.32,27.33,66500.0,15.4316,15.4316,15.3922,15.3978,66500.0
2007-07-13 11:30:00,27.33,27.37,27.3,27.31,31400.0,15.3978,15.4203,15.3809,15.3865,31400.0
2007-07-13 12:00:00,27.32,27.36,27.3,27.34,11300.0,15.3922,15.4147,15.3809,15.4034,11300.0
2007-07-13 12:30:00,27.33,27.37,27.33,27.36,8300.0,15.3978,15.4203,15.3978,15.4147,8300.0
2007-07-13 13:00:00,27.36,27.37,27.34,27.34,9300.0,15.4147,15.4203,15.4034,15.4034,9300.0
2007-07-13 13:30:00,27.34,27.36,27.34,27.36,9700.0,15.4034,15.4147,15.4034,15.4147,9700.0
2007-07-13 14:00:00,27.37,27.42,27.35,27.39,18500.0,15.4203,15.4485,15.4091,15.4316,18500.0
2007-07-13 14:30:00,27.39,27.43,27.39,27.4,52500.0,15.4316,15.4541,15.4316,15.4372,52500.0
2007-07-13 15:00:00,27.4,27.44,27.37,27.44,29500.0,15.4372,15.4598,15.4203,15.4598,29500.0
2007-07-13 15:30:00,27.44,27.49,27.44,27.48,41200.0,15.4598,15.4879,15.4598,15.4823,41200.0
2007-07-16 09:30:00,27.35,27.47,27.3,27.3,46100.0,15.4091,15.4767,15.3809,15.3809,46100.0
2007-07-16 10:00:00,27.3,27.36,27.27,27.27,22900.0,15.3809,15.4147,15.364,15.364,22900.0
2007-07-16 10:30:00,27.28,27.29,27.24,27.25,28500.0,15.3696,15.3753,15.3471,15.3527,28500.0
2007-07-16 11:00:00,27.26,27.27,27.19,27.19,17600.0,15.3584,15.364,15.3189,15.3189,17600.0
2007-07-16 11:30:00,27.2,27.26,27.19,27.25,21400.0,15.3246,15.3584,15.3189,15.3527,21400.0
2007-07-16 12:00:00,27.24,27.28,27.22,27.27,24000.0,15.3471,15.3696,15.3358,15.364,24000.0
2007-07-16 12:30:00,27.26,27.31,27.25,27.3,30300.0,15.3584,15.3865,15.3527,15.3809,30300.0
2007-07-16 13:00:00,27.31,27.31,27.23,27.23,34500.0,15.3865,15.3865,15.3415,15.3415,34500.0
2007-07-16 13:30:00,27.23,27.25,27.16,27.19,32100.0,15.3415,15.3527,15.302,15.3189,32100.0
2007-07-16 14:00:00,27.18,27.22,27.1,27.14,39300.0,15.3133,15.3358,15.2682,15.2907,39300.0
2007-07-16 14:30:00,27.14,27.17,27.11,27.15,25700.0,15.2907,15.3076,15.2738,15.2964,25700.0
2007-07-16 15:00:00,27.15,27.21,27.15,27.18,37400.0,15.2964,15.3302,15.2964,15.3133,37400.0
2007-07-16 15:30:00,27.19,27.19,27.1,27.13,51200.0,15.3189,15.3189,15.2682,15.2851,51200.0
2007-07-17 09:30:00,27.15,27.35,27.1,27.28,60900.0,15.2964,15.4091,15.2682,15.3696,60900.0
2007-07-17 10:00:00,27.28,27.31,27.16,27.21,63900.0,15.3696,15.3865,15.302,15.3302,63900.0
2007-07-17 10:30:00,27.2,27.31,27.18,27.26,33000.0,15.3246,15.3865,15.3133,15.3584,33000.0
2007-07-17 11:00:00,27.27,27.3,27.2,27.28,43300.0,15.364,15.3809,15.3246,15.3696,43300.0
2007-07-17 11:30:00,27.29,27.37,27.29,27.37,20000.0,15.3753,15.4203,15.3753,15.4203,20000.0
2007-07-17 12:00:00,27.36,27.5,27.29,27.48,135600.0,15.4147,15.4936,15.3753,15.4823,135600.0
2007-07-17 12:30:00,27.49,27.81,27.42,27.7,180100.0,15.4879,15.6682,15.4485,15.6063,180100.0
2007-07-17 13:00:00,27.71,27.76,27.61,27.71,45400.0,15.6119,15.6401,15.5555,15.6119,45400.0
2007-07-17 13:30:00,27.72,27.9,27.71,27.86,82500.0,15.6175,15.7189,15.6119,15.6964,82500.0
2007-07-17 14:00:00,27.86,27.91,27.79,27.86,62400.0,15.6964,15.7246,15.657,15.6964,62400.0
2007-07-17 14:30:00,27.87,27.9,27.58,27.6,159500.0,15.702,15.7189,15.5386,15.5499,159500.0
2007-07-17 15:00:00,27.6,27.63,27.49,27.5,96300.0,15.5499,15.5668,15.4879,15.4936,96300.0
2007-07-17 15:30:00,27.5,27.51,27.3,27.32,395800.0,15.4936,15.4992,15.3809,15.3922,395800.0
2007-07-18 09:30:00,27.2,27.27,27.04,27.21,262200.0,15.3246,15.364,15.2344,15.3302,262200.0
2007-07-18 10:00:00,27.2,27.28,27.03,27.06,61500.0,15.3246,15.3696,15.2288,15.2457,61500.0
2007-07-18 10:30:00,27.05,27.09,26.98,27.01,95700.0,15.24,15.2626,15.2006,15.2175,95700.0
2007-07-18 11:00:00,27.0,27.05,26.82,26.85,43500.0,15.2119,15.24,15.1105,15.1274,43500.0
2007-07-18 11:30:00,26.85,26.91,26.77,26.9,57500.0,15.1274,15.1612,15.0823,15.1555,57500.0
2007-07-18 12:00:00,26.9,26.93,26.72,26.79,99500.0,15.1555,15.1724,15.0541,15.0936,99500.0
2007-07-18 12:30:00,26.78,26.89,26.71,26.72,316000.0,15.0879,15.1499,15.0485,15.0541,316000.0
2007-07-18 13:00:00,26.74,26.74,26.59,26.65,110700.0,15.0654,15.0654,14.9809,15.0147,110700.0
2007-07-18 13:30:00,26.65,26.79,26.65,26.71,56000.0,15.0147,15.0936,15.0147,15.0485,56000.0
2007-07-18 14:00:00,26.73,26.85,26.64,26.65,69100.0,15.0598,15.1274,15.009,15.0147,69100.0
2007-07-18 14:30:00,26.64,26.7,26.58,26.58,68500.0,15.009,15.0428,14.9752,14.9752,68500.0
2007-07-18 15:00:00,26.6,26.74,26.59,26.67,93400.0,14.9865,15.0654,14.9809,15.0259,93400.0
2007-07-18 15:30:00,26.7,26.93,26.64,26.91,158300.0,15.0428,15.1724,15.009,15.1612,158300.0
2007-07-19 09:30:00,29.07,31.78,28.44,28.54,532400.0,16.3781,17.9049,16.0232,16.0795,532400.0
2007-07-19 10:00:00,28.53,28.61,27.8,28.29,403700.0,16.0739,16.1189,15.6626,15.9387,403700.0
2007-07-19 10:30:00,28.28,28.47,27.85,27.9,348800.0,15.933,16.0401,15.6908,15.7189,348800.0
2007-07-19 11:00:00,27.88,27.93,27.41,27.9,318000.0,15.7077,15.7358,15.4429,15.7189,318000.0
2007-07-19 11:30:00,27.91,28.0,27.87,27.91,239700.0,15.7246,15.7753,15.702,15.7246,239700.0
2007-07-19 12:00:00,27.92,28.09,27.73,27.88,199800.0,15.7302,15.826,15.6232,15.7077,199800.0
2007-07-19 12:30:00,27.9,28.02,27.68,27.86,184400.0,15.7189,15.7865,15.595,15.6964,184400.0
2007-07-19 13:00:00,27.87,28.01,27.85,27.99,77700.0,15.702,15.7809,15.6908,15.7696,77700.0
2007-07-19 13:30:00,27.99,28.18,27.99,28.18,190600.0,15.7696,15.8767,15.7696,15.8767,190600.0
2007-07-19 14:00:00,28.18,28.29,28.15,28.28,115700.0,15.8767,15.9387,15.8598,15.933,115700.0
2007-07-19 14:30:00,28.28,28.41,28.0,28.06,183200.0,15.933,16.0063,15.7753,15.8091,183200.0
2007-07-19 15:00:00,28.05,28.21,27.86,28.14,336400.0,15.8034,15.8936,15.6964,15.8541,336400.0
2007-07-19 15:30:00,28.14,28.22,28.01,28.11,395900.0,15.8541,15.8992,15.7809,15.8372,395900.0
2007-07-20 09:30:00,27.63,27.75,27.31,27.46,438800.0,15.5668,15.6344,15.3865,15.471,438800.0
2007-07-20 10:00:00,27.46,27.55,27.38,27.5,197900.0,15.471,15.5217,15.426,15.4936,197900.0
2007-07-20 10:30:00,27.51,27.55,27.44,27.47,257600.0,15.4992,15.5217,15.4598,15.4767,257600.0
2007-07-20 11:00:00,27.46,27.47,27.12,27.22,119300.0,15.471,15.4767,15.2795,15.3358,119300.0
2007-07-20 11:30:00,27.23,27.51,27.19,27.48,146700.0,15.3415,15.4992,15.3189,15.4823,146700.0
2007-07-20 12:00:00,27.47,27.5,27.28,27.49,109400.0,15.4767,15.4936,15.3696,15.4879,109400.0
2007-07-20 12:30:00,27.5,27.59,27.42,27.51,193200.0,15.4936,15.5443,15.4485,15.4992,193200.0
2007-07-20 13:00:00,27.5,27.61,27.38,27.59,127500.0,15.4936,15.5555,15.426,15.5443,127500.0
2007-07-20 13:30:00,27.59,27.63,27.53,27.57,108400.0,15.5443,15.5668,15.5105,15.533,108400.0
2007-07-20 14:00:00,27.55,27.62,27.51,27.54,144900.0,15.5217,15.5612,15.4992,15.5161,144900.0
2007-07-20 14:30:00,27.54,27.63,27.45,27.61,88800.0,15.5161,15.5668,15.4654,15.5555,88800.0
2007-07-20 15:00:00,27.6,27.62,27.47,27.48,84200.0,15.5499,15.5612,15.4767,15.4823,84200.0
2007-07-20 15:30:00,27.48,27.48,27.4,27.46,132000.0,15.4823,15.4823,15.4372,15.471,132000.0
2007-07-23 09:30:00,27.64,28.2,27.56,27.99,308500.0,15.5724,15.888,15.5274,15.7696,308500.0
2007-07-23 10:00:00,27.99,28.01,27.45,27.53,373200.0,15.7696,15.7809,15.4654,15.5105,373200.0
2007-07-23 10:30:00,27.54,27.55,27.31,27.35,300400.0,15.5161,15.5217,15.3865,15.4091,300400.0
2007-07-23 11:00:00,27.35,27.38,27.23,27.27,263400.0,15.4091,15.426,15.3415,15.364,263400.0
2007-07-23 11:30:00,27.28,27.3,27.24,27.25,109200.0,15.3696,15.3809,15.3471,15.3527,109200.0
2007-07-23 12:00:00,27.25,27.59,27.24,27.58,351200.0,15.3527,15.5443,15.3471,15.5386,351200.0
2007-07-23 12:30:00,27.57,27.75,27.52,27.72,197700.0,15.533,15.6344,15.5048,15.6175,197700.0
2007-07-23 13:00:00,27.72,27.75,27.55,27.55,126400.0,15.6175,15.6344,15.5217,15.5217,126400.0
2007-07-23 13:30:00,27.54,27.56,27.41,27.47,158500.0,15.5161,15.5274,15.4429,15.4767,158500.0
2007-07-23 14:00:00,27.48,27.49,27.35,27.47,187700.0,15.4823,15.4879,15.4091,15.4767,187700.0
2007-07-23 14:30:00,27.45,27.48,27.38,27.41,106100.0,15.4654,15.4823,15.426,15.4429,106100.0
2007-07-23 15:00:00,27.41,27.44,27.34,27.37,121600.0,15.4429,15.4598,15.4034,15.4203,121600.0
2007-07-23 15:30:00,27.38,27.4,27.27,27.31,169200.0,15.426,15.4372,15.364,15.3865,169200.0
2007-07-24 09:30:00,27.0,27.3,26.81,27.25,488300.0,15.2119,15.3809,15.1048,15.3527,488300.0
2007-07-24 10:00:00,27.25,27.29,27.15,27.27,169100.0,15.3527,15.3753,15.2964,15.364,169100.0
2007-07-24 10:30:00,27.27,27.44,27.22,27.37,123100.0,15.364,15.4598,15.3358,15.4203,123100.0
2007-07-24 11:00:00,27.36,27.42,27.33,27.4,106200.0,15.4147,15.4485,15.3978,15.4372,106200.0
2007-07-24 11:30:00,27.39,27.5,27.39,27.48,165800.0,15.4316,15.4936,15.4316,15.4823,165800.0
2007-07-24 12:00:00,27.48,27.48,27.42,27.45,109500.0,15.4823,15.4823,15.4485,15.4654,109500.0
2007-07-24 12:30:00,27.45,27.5,27.42,27.5,121500.0,15.4654,15.4936,15.4485,15.4936,121500.0
2007-07-24 13:00:00,27.5,27.51,27.45,27.48,132000.0,15.4936,15.4992,15.4654,15.4823,132000.0
2007-07-24 13:30:00,27.48,27.55,27.4,27.41,115100.0,15.4823,15.5217,15.4372,15.4429,115100.0
2007-07-24 14:00:00,27.41,27.5,27.37,27.49,115600.0,15.4429,15.4936,15.4203,15.4879,115600.0
2007-07-24 14:30:00,27.49,27.53,27.47,27.48,253300.0,15.4879,15.5105,15.4767,15.4823,253300.0
2007-07-24 15:00:00,27.48,27.64,27.47,27.59,274600.0,15.4823,15.5724,15.4767,15.5443,274600.0
2007-07-24 15:30:00,27.6,27.62,27.45,27.54,298200.0,15.5499,15.5612,15.4654,15.5161,298200.0
2007-07-25 09:30:00,26.79,30.09,26.79,27.63,138800.0,15.0936,16.9528,15.0936,15.5668,138800.0
2007-07-25 10:00:00,27.64,27.67,27.33,27.47,130700.0,15.5724,15.5893,15.3978,15.4767,130700.0
2007-07-25 10:30:00,27.47,27.49,27.29,27.42,129800.0,15.4767,15.4879,15.3753,15.4485,129800.0
2007-07-25 11:00:00,27.4,27.44,27.25,27.36,89000.0,15.4372,15.4598,15.3527,15.4147,89000.0
2007-07-25 11:30:00,27.35,27.43,27.28,27.34,58300.0,15.4091,15.4541,15.3696,15.4034,58300.0
2007-07-25 12:00:00,27.36,27.37,27.2,27.24,71400.0,15.4147,15.4203,15.3246,15.3471,71400.0
2007-07-25 12:30:00,27.25,27.28,27.17,27.22,44400.0,15.3527,15.3696,15.3076,15.3358,44400.0
2007-07-25 13:00:00,27.2,27.23,26.98,26.98,71000.0,15.3246,15.3415,15.2006,15.2006,71000.0
2007-07-25 13:30:00,26.98,27.18,26.9,27.06,101900.0,15.2006,15.3133,15.1555,15.2457,101900.0
2007-07-25 14:00:00,27.08,27.17,26.98,27.12,108900.0,15.2569,15.3076,15.2006,15.2795,108900.0
2007-07-25 14:30:00,27.11,27.21,27.06,27.15,70200.0,15.2738,15.3302,15.2457,15.2964,70200.0
2007-07-25 15:00:00,27.12,27.42,27.12,27.32,128400.0,15.2795,15.4485,15.2795,15.3922,128400.0
2007-07-25 15:30:00,27.32,27.34,27.23,27.24,136200.0,15.3922,15.4034,15.3415,15.3471,136200.0
2007-07-26 09:30:00,26.86,26.98,26.61,26.74,96600.0,15.133,15.2006,14.9921,15.0654,96600.0
2007-07-26 10:00:00,26.73,26.89,26.66,26.76,89200.0,15.0598,15.1499,15.0203,15.0767,89200.0
2007-07-26 10:30:00,26.77,26.84,26.56,26.78,103500.0,15.0823,15.1217,14.964,15.0879,103500.0
2007-07-26 11:00:00,26.78,26.8,26.43,26.52,129900.0,15.0879,15.0992,14.8907,14.9414,129900.0
2007-07-26 11:30:00,26.5,26.55,26.34,26.5,94400.0,14.9302,14.9583,14.84,14.9302,94400.0
2007-07-26 12:00:00,26.51,26.51,26.32,26.32,70700.0,14.9358,14.9358,14.8288,14.8288,70700.0
2007-07-26 12:30:00,26.31,26.33,26.18,26.2,85300.0,14.8231,14.8344,14.7499,14.7611,85300.0
2007-07-26 13:00:00,26.2,26.3,26.12,26.21,101600.0,14.7611,14.8175,14.7161,14.7668,101600.0
2007-07-26 13:30:00,26.2,26.27,26.13,26.16,67400.0,14.7611,14.8006,14.7217,14.7386,67400.0
2007-07-26 14:00:00,26.15,26.21,25.78,25.86,177600.0,14.733,14.7668,14.5245,14.5696,177600.0
2007-07-26 14:30:00,25.85,25.96,25.82,25.86,98100.0,14.564,14.6259,14.5471,14.5696,98100.0
2007-07-26 15:00:00,25.87,26.34,25.86,26.22,124200.0,14.5752,14.84,14.5696,14.7724,124200.0
2007-07-26 15:30:00,26.21,26.24,26.05,26.13,164200.0,14.7668,14.7837,14.6766,14.7217,164200.0
2007-07-27 09:30:00,26.21,26.21,25.86,26.2,109300.0,14.7668,14.7668,14.5696,14.7611,109300.0
2007-07-27 10:00:00,26.19,26.43,26.12,26.13,104700.0,14.7555,14.8907,14.7161,14.7217,104700.0
2007-07-27 10:30:00,26.13,26.15,25.84,25.99,186900.0,14.7217,14.733,14.5583,14.6428,186900.0
2007-07-27 11:00:00,26.0,26.14,25.96,26.02,94100.0,14.6485,14.7273,14.6259,14.6597,94100.0
2007-07-27 11:30:00,26.03,26.03,25.78,25.85,124500.0,14.6654,14.6654,14.5245,14.564,124500.0
2007-07-27 12:00:00,25.87,26.04,25.84,26.02,155000.0,14.5752,14.671,14.5583,14.6597,155000.0
2007-07-27 12:30:00,26.02,26.06,25.98,26.01,147400.0,14.6597,14.6823,14.6372,14.6541,147400.0
2007-07-27 13:00:00,26.01,26.21,25.99,26.17,132800.0,14.6541,14.7668,14.6428,14.7442,132800.0
2007-07-27 13:30:00,26.17,26.35,26.06,26.25,67400.0,14.7442,14.8457,14.6823,14.7893,67400.0
2007-07-27 14:00:00,26.23,26.29,26.05,26.08,83300.0,14.778,14.8119,14.6766,14.6935,83300.0
2007-07-27 14:30:00,26.08,26.2,26.03,26.17,122000.0,14.6935,14.7611,14.6654,14.7442,122000.0
2007-07-27 15:00:00,26.17,26.17,26.07,26.12,151100.0,14.7442,14.7442,14.6879,14.7161,151100.0
2007-07-27 15:30:00,26.12,26.13,25.82,25.88,294100.0,14.7161,14.7217,14.5471,14.5809,294100.0
2007-07-30 09:30:00,25.68,26.11,25.68,26.03,147600.0,14.4682,14.7104,14.4682,14.6654,147600.0
2007-07-30 10:00:00,26.03,26.21,25.92,26.12,112700.0,14.6654,14.7668,14.6034,14.7161,112700.0
2007-07-30 10:30:00,26.09,26.12,25.86,25.89,148800.0,14.6992,14.7161,14.5696,14.5865,148800.0
2007-07-30 11:00:00,25.88,25.95,25.74,25.85,184600.0,14.5809,14.6203,14.502,14.564,184600.0
2007-07-30 11:30:00,25.85,25.93,25.76,25.89,91200.0,14.564,14.609,14.5133,14.5865,91200.0
2007-07-30 12:00:00,25.88,25.89,25.78,25.82,66500.0,14.5809,14.5865,14.5245,14.5471,66500.0
2007-07-30 12:30:00,25.82,25.97,25.78,25.93,89900.0,14.5471,14.6316,14.5245,14.609,89900.0
2007-07-30 13:00:00,25.93,25.99,25.83,25.87,87300.0,14.609,14.6428,14.5527,14.5752,87300.0
2007-07-30 13:30:00,25.87,26.1,25.79,26.01,90300.0,14.5752,14.7048,14.5302,14.6541,90300.0
2007-07-30 14:00:00,26.01,26.04,25.84,25.84,160000.0,14.6541,14.671,14.5583,14.5583,160000.0
2007-07-30 14:30:00,25.83,25.97,25.79,25.96,106900.0,14.5527,14.6316,14.5302,14.6259,106900.0
2007-07-30 15:00:00,25.97,26.1,25.96,26.02,158800.0,14.6316,14.7048,14.6259,14.6597,158800.0
2007-07-30 15:30:00,26.03,26.03,25.91,25.93,227300.0,14.6654,14.6654,14.5978,14.609,227300.0
2007-07-31 09:30:00,25.93,26.22,25.93,26.22,187700.0,14.609,14.7724,14.609,14.7724,187700.0
2007-07-31 10:00:00,26.26,26.31,25.95,26.04,347800.0,14.795,14.8231,14.6203,14.671,347800.0
2007-07-31 10:30:00,26.04,26.09,26.0,26.07,133900.0,14.671,14.6992,14.6485,14.6879,133900.0
2007-07-31 11:00:00,26.07,26.19,26.02,26.18,64400.0,14.6879,14.7555,14.6597,14.7499,64400.0
2007-07-31 11:30:00,26.2,26.2,26.06,26.08,85900.0,14.7611,14.7611,14.6823,14.6935,85900.0
2007-07-31 12:00:00,26.07,26.09,26.0,26.03,117800.0,14.6879,14.6992,14.6485,14.6654,117800.0
2007-07-31 12:30:00,26.01,26.03,25.99,26.0,46300.0,14.6541,14.6654,14.6428,14.6485,46300.0
2007-07-31 13:00:00,26.0,26.08,25.99,25.99,54800.0,14.6485,14.6935,14.6428,14.6428,54800.0
2007-07-31 13:30:00,25.99,26.01,25.95,26.0,72700.0,14.6428,14.6541,14.6203,14.6485,72700.0
2007-07-31 14:00:00,26.0,26.01,25.95,25.96,89100.0,14.6485,14.6541,14.6203,14.6259,89100.0
2007-07-31 14:30:00,25.95,25.95,25.73,25.75,132400.0,14.6203,14.6203,14.4963,14.5076,132400.0
2007-07-31 15:00:00,25.75,25.87,25.75,25.79,129800.0,14.5076,14.5752,14.5076,14.5302,129800.0
2007-07-31 15:30:00,25.79,25.83,25.44,25.5,264900.0,14.5302,14.5527,14.333,14.3668,264900.0
2007-08-01 09:30:00,25.94,25.94,25.25,25.65,121400.0,14.6147,14.6147,14.2259,14.4513,121400.0
2007-08-01 10:00:00,25.64,25.87,25.5,25.81,267600.0,14.4456,14.5752,14.3668,14.5414,267600.0
2007-08-01 10:30:00,25.81,25.91,25.66,25.74,207900.0,14.5414,14.5978,14.4569,14.502,207900.0
2007-08-01 11:00:00,25.73,25.94,25.7,25.78,221000.0,14.4963,14.6147,14.4794,14.5245,221000.0
2007-08-01 11:30:00,25.77,26.06,25.77,26.05,132100.0,14.5189,14.6823,14.5189,14.6766,132100.0
2007-08-01 12:00:00,26.05,26.11,25.97,26.07,199000.0,14.6766,14.7104,14.6316,14.6879,199000.0
2007-08-01 12:30:00,26.08,26.16,26.0,26.06,139400.0,14.6935,14.7386,14.6485,14.6823,139400.0
2007-08-01 13:00:00,26.05,26.06,25.8,25.8,99000.0,14.6766,14.6823,14.5358,14.5358,99000.0
2007-08-01 13:30:00,25.81,25.87,25.71,25.81,127700.0,14.5414,14.5752,14.4851,14.5414,127700.0
2007-08-01 14:00:00,25.82,25.94,25.73,25.89,125100.0,14.5471,14.6147,14.4963,14.5865,125100.0
2007-08-01 14:30:00,25.89,26.0,25.73,25.74,198300.0,14.5865,14.6485,14.4963,14.502,198300.0
2007-08-01 15:00:00,25.75,25.78,25.6,25.71,211500.0,14.5076,14.5245,14.4231,14.4851,211500.0
2007-08-01 15:30:00,25.7,26.12,25.66,26.09,366500.0,14.4794,14.7161,14.4569,14.6992,366500.0
2007-08-02 09:30:00,25.94,26.32,25.94,26.08,191300.0,14.6147,14.8288,14.6147,14.6935,191300.0
2007-08-02 10:00:00,26.08,26.1,25.9,25.96,107300.0,14.6935,14.7048,14.5921,14.6259,107300.0
2007-08-02 10:30:00,25.97,26.06,25.95,26.04,85500.0,14.6316,14.6823,14.6203,14.671,85500.0
2007-08-02 11:00:00,26.04,26.13,25.89,26.12,91800.0,14.671,14.7217,14.5865,14.7161,91800.0
2007-08-02 11:30:00,26.1,26.15,25.97,26.14,85400.0,14.7048,14.733,14.6316,14.7273,85400.0
2007-08-02 12:00:00,26.16,26.16,26.0,26.02,128900.0,14.7386,14.7386,14.6485,14.6597,128900.0
2007-08-02 12:30:00,26.01,26.02,25.92,25.97,81800.0,14.6541,14.6597,14.6034,14.6316,81800.0
2007-08-02 13:00:00,25.96,26.0,25.91,25.98,143900.0,14.6259,14.6485,14.5978,14.6372,143900.0
2007-08-02 13:30:00,25.98,26.13,25.98,26.1,157200.0,14.6372,14.7217,14.6372,14.7048,157200.0
2007-08-02 14:00:00,26.1,26.15,25.94,25.95,111100.0,14.7048,14.733,14.6147,14.6203,111100.0
2007-08-02 14:30:00,25.95,26.04,25.84,25.92,85300.0,14.6203,14.671,14.5583,14.6034,85300.0
2007-08-02 15:00:00,25.92,26.08,25.86,26.06,99300.0,14.6034,14.6935,14.5696,14.6823,99300.0
2007-08-02 15:30:00,26.06,26.08,25.92,25.95,194300.0,14.6823,14.6935,14.6034,14.6203,194300.0
2007-08-03 09:30:00,25.88,25.89,25.5,25.53,71000.0,14.5809,14.5865,14.3668,14.3837,71000.0
2007-08-03 10:00:00,25.54,25.54,25.38,25.44,104000.0,14.3893,14.3893,14.2992,14.333,104000.0
2007-08-03 10:30:00,25.46,25.5,25.26,25.31,77000.0,14.3442,14.3668,14.2315,14.2597,77000.0
2007-08-03 11:00:00,25.32,25.48,25.31,25.41,55900.0,14.2654,14.3555,14.2597,14.3161,55900.0
2007-08-03 11:30:00,25.42,25.65,25.39,25.56,78300.0,14.3217,14.4513,14.3048,14.4006,78300.0
2007-08-03 12:00:00,25.54,25.58,25.36,25.39,75900.0,14.3893,14.4118,14.2879,14.3048,75900.0
2007-08-03 12:30:00,25.39,25.4,25.31,25.33,65100.0,14.3048,14.3104,14.2597,14.271,65100.0
2007-08-03 13:00:00,25.33,25.44,25.31,25.44,50800.0,14.271,14.333,14.2597,14.333,50800.0
2007-08-03 13:30:00,25.43,25.45,25.34,25.38,72400.0,14.3273,14.3386,14.2766,14.2992,72400.0
2007-08-03 14:00:00,25.38,25.46,25.12,25.13,81700.0,14.2992,14.3442,14.1527,14.1583,81700.0
2007-08-03 14:30:00,25.13,25.22,25.06,25.13,81800.0,14.1583,14.209,14.1189,14.1583,81800.0
2007-08-03 15:00:00,25.15,25.21,25.03,25.06,93600.0,14.1696,14.2034,14.102,14.1189,93600.0
2007-08-03 15:30:00,25.05,25.17,24.99,25.04,118000.0,14.1132,14.1808,14.0794,14.1076,118000.0
2007-08-06 09:30:00,25.26,25.41,24.86,25.13,116600.0,14.2315,14.3161,14.0062,14.1583,116600.0
2007-08-06 10:00:00,25.18,25.26,24.92,24.96,153000.0,14.1865,14.2315,14.04,14.0625,153000.0
2007-08-06 10:30:00,24.96,25.05,24.82,24.96,126600.0,14.0625,14.1132,13.9837,14.0625,126600.0
2007-08-06 11:00:00,24.96,25.01,24.85,25.0,99800.0,14.0625,14.0907,14.0006,14.0851,99800.0
2007-08-06 11:30:00,25.0,25.13,24.95,25.05,98100.0,14.0851,14.1583,14.0569,14.1132,98100.0
2007-08-06 12:00:00,25.04,25.05,24.97,25.0,67000.0,14.1076,14.1132,14.0682,14.0851,67000.0
2007-08-06 12:30:00,25.01,25.15,25.0,25.11,65600.0,14.0907,14.1696,14.0851,14.147,65600.0
2007-08-06 13:00:00,25.1,25.1,24.92,24.93,98700.0,14.1414,14.1414,14.04,14.0456,98700.0
2007-08-06 13:30:00,24.94,24.98,24.84,24.84,67600.0,14.0513,14.0738,13.9949,13.9949,67600.0
2007-08-06 14:00:00,24.85,25.01,24.84,24.98,131900.0,14.0006,14.0907,13.9949,14.0738,131900.0
2007-08-06 14:30:00,24.99,25.29,24.99,25.23,78300.0,14.0794,14.2485,14.0794,14.2146,78300.0
2007-08-06 15:00:00,25.23,25.31,25.21,25.31,74500.0,14.2146,14.2597,14.2034,14.2597,74500.0
2007-08-06 15:30:00,25.3,25.43,25.25,25.37,109600.0,14.2541,14.3273,14.2259,14.2935,109600.0
2007-08-07 09:30:00,25.2,25.31,25.02,25.09,62400.0,14.1977,14.2597,14.0963,14.1358,62400.0
2007-08-07 10:00:00,25.08,25.15,25.02,25.02,74100.0,14.1301,14.1696,14.0963,14.0963,74100.0
2007-08-07 10:30:00,25.01,25.04,24.84,24.85,80800.0,14.0907,14.1076,13.9949,14.0006,80800.0
2007-08-07 11:00:00,24.85,24.88,24.8,24.87,52100.0,14.0006,14.0175,13.9724,14.0118,52100.0
2007-08-07 11:30:00,24.86,24.89,24.8,24.85,45800.0,14.0062,14.0231,13.9724,14.0006,45800.0
2007-08-07 12:00:00,24.85,24.92,24.79,24.83,76300.0,14.0006,14.04,13.9667,13.9893,76300.0
2007-08-07 12:30:00,24.82,24.93,24.81,24.93,49400.0,13.9837,14.0456,13.978,14.0456,49400.0
2007-08-07 13:00:00,24.93,25.1,24.93,25.08,47300.0,14.0456,14.1414,14.0456,14.1301,47300.0
2007-08-07 13:30:00,25.08,25.11,25.01,25.08,42500.0,14.1301,14.147,14.0907,14.1301,42500.0
2007-08-07 14:00:00,25.09,25.1,24.75,24.76,121200.0,14.1358,14.1414,13.9442,13.9498,121200.0
2007-08-07 14:30:00,24.75,25.05,24.43,24.69,329000.0,13.9442,14.1132,13.7639,13.9104,329000.0
2007-08-07 15:00:00,24.7,24.8,24.64,24.71,152800.0,13.916,13.9724,13.8822,13.9217,152800.0
2007-08-07 15:30:00,24.72,24.79,24.44,24.57,195700.0,13.9273,13.9667,13.7696,13.8428,195700.0
2007-08-08 09:30:00,24.54,24.64,24.38,24.64,137000.0,13.8259,13.8822,13.7358,13.8822,137000.0
2007-08-08 10:00:00,24.65,24.81,24.57,24.71,297200.0,13.8879,13.978,13.8428,13.9217,297200.0
2007-08-08 10:30:00,24.71,24.83,24.59,24.8,287100.0,13.9217,13.9893,13.8541,13.9724,287100.0
2007-08-08 11:00:00,24.8,24.95,24.76,24.91,116700.0,13.9724,14.0569,13.9498,14.0344,116700.0
2007-08-08 11:30:00,24.91,25.08,24.9,25.07,123800.0,14.0344,14.1301,14.0287,14.1245,123800.0
2007-08-08 12:00:00,25.07,25.11,24.98,25.1,86800.0,14.1245,14.147,14.0738,14.1414,86800.0
2007-08-08 12:30:00,25.1,25.15,25.02,25.03,50100.0,14.1414,14.1696,14.0963,14.102,50100.0
2007-08-08 13:00:00,25.04,25.04,24.98,24.98,38400.0,14.1076,14.1076,14.0738,14.0738,38400.0
2007-08-08 13:30:00,24.98,25.21,24.97,25.15,116100.0,14.0738,14.2034,14.0682,14.1696,116100.0
2007-08-08 14:00:00,25.16,25.16,25.07,25.12,102300.0,14.1752,14.1752,14.1245,14.1527,102300.0
2007-08-08 14:30:00,25.12,25.13,24.86,24.87,135400.0,14.1527,14.1583,14.0062,14.0118,135400.0
2007-08-08 15:00:00,24.88,24.88,24.73,24.76,299900.0,14.0175,14.0175,13.9329,13.9498,299900.0
2007-08-08 15:30:00,24.77,25.07,24.67,24.87,492700.0,13.9555,14.1245,13.8991,14.0118,492700.0
2007-08-09 09:30:00,24.45,24.6,24.35,24.46,54400.0,13.7752,13.8597,13.7189,13.7808,54400.0
2007-08-09 10:00:00,24.47,24.53,24.04,24.05,137300.0,13.7865,13.8203,13.5442,13.5498,137300.0
2007-08-09 10:30:00,24.05,24.11,23.67,23.72,204300.0,13.5498,13.5836,13.3357,13.3639,204300.0
2007-08-09 11:00:00,23.72,23.91,23.69,23.88,180700.0,13.3639,13.471,13.347,13.4541,180700.0
2007-08-09 11:30:00,23.88,24.2,23.76,23.96,313200.0,13.4541,13.6343,13.3864,13.4991,313200.0
2007-08-09 12:00:00,23.96,24.03,23.78,23.8,119500.0,13.4991,13.5386,13.3977,13.409,119500.0
2007-08-09 12:30:00,23.78,23.91,23.45,23.89,463300.0,13.3977,13.471,13.2118,13.4597,463300.0
2007-08-09 13:00:00,23.89,24.26,23.53,23.55,364600.0,13.4597,13.6681,13.2569,13.2681,364600.0
2007-08-09 13:30:00,23.55,23.59,22.51,22.82,390100.0,13.2681,13.2907,12.6822,12.8568,390100.0
2007-08-09 14:00:00,22.83,23.0,22.75,22.86,380800.0,12.8625,12.9583,12.8174,12.8794,380800.0
2007-08-09 14:30:00,22.86,23.11,22.6,22.6,367000.0,12.8794,13.0202,12.7329,12.7329,367000.0
2007-08-09 15:00:00,22.59,23.11,22.34,22.99,455200.0,12.7273,13.0202,12.5864,12.9526,455200.0
2007-08-09 15:30:00,22.99,23.75,22.9,23.58,774000.0,12.9526,13.3808,12.9019,13.285,774000.0
2007-08-10 09:30:00,21.87,24.24,21.87,23.82,331900.0,12.3216,13.6569,12.3216,13.4202,331900.0
2007-08-10 10:00:00,23.79,23.85,23.52,23.55,144100.0,13.4033,13.4372,13.2512,13.2681,144100.0
2007-08-10 10:30:00,23.53,23.6,23.28,23.58,150000.0,13.2569,13.2963,13.116,13.285,150000.0
2007-08-10 11:00:00,23.58,23.86,23.57,23.73,232500.0,13.285,13.4428,13.2794,13.3695,232500.0
2007-08-10 11:30:00,23.74,23.78,23.56,23.77,145600.0,13.3752,13.3977,13.2738,13.3921,145600.0
2007-08-10 12:00:00,23.79,24.15,23.79,24.12,198500.0,13.4033,13.6062,13.4033,13.5893,198500.0
2007-08-10 12:30:00,24.11,24.42,24.11,24.28,166400.0,13.5836,13.7583,13.5836,13.6794,166400.0
2007-08-10 13:00:00,24.28,24.49,24.28,24.32,140600.0,13.6794,13.7977,13.6794,13.702,140600.0
2007-08-10 13:30:00,24.31,24.33,24.05,24.2,123000.0,13.6963,13.7076,13.5498,13.6343,123000.0
2007-08-10 14:00:00,24.2,24.34,24.08,24.25,97600.0,13.6343,13.7132,13.5667,13.6625,97600.0
2007-08-10 14:30:00,24.24,24.7,24.2,24.66,236100.0,13.6569,13.916,13.6343,13.8935,236100.0
2007-08-10 15:00:00,24.67,25.22,24.63,25.08,255400.0,13.8991,14.209,13.8766,14.1301,255400.0
2007-08-10 15:30:00,25.07,25.3,24.66,24.7,452800.0,14.1245,14.2541,13.8935,13.916,452800.0
2007-08-13 09:30:00,24.95,26.35,24.82,25.18,198100.0,14.0569,14.8457,13.9837,14.1865,198100.0
2007-08-13 10:00:00,25.17,25.2,25.01,25.04,232300.0,14.1808,14.1977,14.0907,14.1076,232300.0
2007-08-13 10:30:00,25.04,25.06,24.88,25.06,174100.0,14.1076,14.1189,14.0175,14.1189,174100.0
2007-08-13 11:00:00,25.07,25.09,24.54,24.54,151600.0,14.1245,14.1358,13.8259,13.8259,151600.0
2007-08-13 11:30:00,24.55,24.69,24.55,24.65,68400.0,13.8315,13.9104,13.8315,13.8879,68400.0
2007-08-13 12:00:00,24.65,24.65,24.39,24.5,81200.0,13.8879,13.8879,13.7414,13.8034,81200.0
2007-08-13 12:30:00,24.5,24.54,24.34,24.42,73200.0,13.8034,13.8259,13.7132,13.7583,73200.0
2007-08-13 13:00:00,24.42,24.43,24.3,24.37,75800.0,13.7583,13.7639,13.6907,13.7301,75800.0
2007-08-13 13:30:00,24.36,24.61,24.32,24.57,65800.0,13.7245,13.8653,13.702,13.8428,65800.0
2007-08-13 14:00:00,24.57,24.72,24.54,24.7,68400.0,13.8428,13.9273,13.8259,13.916,68400.0
2007-08-13 14:30:00,24.7,24.77,24.68,24.7,39200.0,13.916,13.9555,13.9048,13.916,39200.0
2007-08-13 15:00:00,24.68,24.71,24.49,24.59,55500.0,13.9048,13.9217,13.7977,13.8541,55500.0
2007-08-13 15:30:00,24.6,24.67,24.44,24.44,136800.0,13.8597,13.8991,13.7696,13.7696,136800.0
2007-08-14 09:30:00,24.46,24.9,24.07,24.07,121500.0,13.7808,14.0287,13.5611,13.5611,121500.0
2007-08-14 10:00:00,24.08,24.2,23.83,23.87,94700.0,13.5667,13.6343,13.4259,13.4484,94700.0
2007-08-14 10:30:00,23.87,24.13,23.87,24.06,55200.0,13.4484,13.5949,13.4484,13.5555,55200.0
2007-08-14 11:00:00,24.06,24.06,23.82,23.93,78500.0,13.5555,13.5555,13.4202,13.4822,78500.0
2007-08-14 11:30:00,23.93,24.25,23.91,24.23,83500.0,13.4822,13.6625,13.471,13.6512,83500.0
2007-08-14 12:00:00,24.23,24.24,24.02,24.02,59900.0,13.6512,13.6569,13.5329,13.5329,59900.0
2007-08-14 12:30:00,24.02,24.05,23.89,23.92,67100.0,13.5329,13.5498,13.4597,13.4766,67100.0
2007-08-14 13:00:00,23.92,23.93,23.81,23.82,46000.0,13.4766,13.4822,13.4146,13.4202,46000.0
2007-08-14 13:30:00,23.81,23.96,23.69,23.7,77100.0,13.4146,13.4991,13.347,13.3526,77100.0
2007-08-14 14:00:00,23.7,23.91,23.65,23.89,60600.0,13.3526,13.471,13.3245,13.4597,60600.0
2007-08-14 14:30:00,23.88,23.93,23.8,23.93,56000.0,13.4541,13.4822,13.409,13.4822,56000.0
2007-08-14 15:00:00,23.91,24.0,23.83,23.97,83600.0,13.471,13.5217,13.4259,13.5048,83600.0
2007-08-14 15:30:00,23.96,23.96,23.74,23.78,118100.0,13.4991,13.4991,13.3752,13.3977,118100.0
2007-08-15 09:30:00,23.8,24.01,23.5,23.56,80600.0,13.409,13.5273,13.24,13.2738,80600.0
2007-08-15 10:00:00,23.63,23.67,23.49,23.65,115200.0,13.3132,13.3357,13.2343,13.3245,115200.0
2007-08-15 10:30:00,23.66,23.72,23.5,23.51,94500.0,13.3301,13.3639,13.24,13.2456,94500.0
2007-08-15 11:00:00,23.53,23.57,23.33,23.47,135200.0,13.2569,13.2794,13.1442,13.2231,135200.0
2007-08-15 11:30:00,23.46,23.47,23.02,23.1,76000.0,13.2174,13.2231,12.9695,13.0146,76000.0
2007-08-15 12:00:00,23.13,23.18,22.97,23.08,82800.0,13.0315,13.0597,12.9414,13.0033,82800.0
2007-08-15 12:30:00,23.08,23.21,23.01,23.05,45000.0,13.0033,13.0766,12.9639,12.9864,45000.0
2007-08-15 13:00:00,23.06,23.06,22.96,22.98,56500.0,12.9921,12.9921,12.9357,12.947,56500.0
2007-08-15 13:30:00,22.97,23.32,22.97,23.24,70400.0,12.9414,13.1385,12.9414,13.0935,70400.0
2007-08-15 14:00:00,23.25,23.33,23.09,23.1,88400.0,13.0991,13.1442,13.009,13.0146,88400.0
2007-08-15 14:30:00,23.11,23.12,22.81,22.82,139300.0,13.0202,13.0259,12.8512,12.8568,139300.0
2007-08-15 15:00:00,22.84,23.04,22.68,22.98,221300.0,12.8681,12.9808,12.778,12.947,221300.0
2007-08-15 15:30:00,22.98,23.19,22.95,23.04,334500.0,12.947,13.0653,12.9301,12.9808,334500.0
2007-08-16 09:30:00,23.01,23.42,22.98,23.06,139300.0,12.9639,13.1949,12.947,12.9921,139300.0
2007-08-16 10:00:00,23.06,23.19,22.87,22.88,130700.0,12.9921,13.0653,12.885,12.8907,130700.0
2007-08-16 10:30:00,22.89,23.27,22.87,23.19,118900.0,12.8963,13.1104,12.885,13.0653,118900.0
2007-08-16 11:00:00,23.19,23.37,23.15,23.29,159700.0,13.0653,13.1667,13.0428,13.1216,159700.0
2007-08-16 11:30:00,23.3,23.42,23.06,23.22,156300.0,13.1273,13.1949,12.9921,13.0822,156300.0
2007-08-16 12:00:00,23.22,23.23,22.95,23.22,156300.0,13.0822,13.0878,12.9301,13.0822,156300.0
2007-08-16 12:30:00,23.22,23.24,22.74,22.75,158700.0,13.0822,13.0935,12.8118,12.8174,158700.0
2007-08-16 13:00:00,22.76,23.13,22.76,22.98,203900.0,12.823,13.0315,12.823,12.947,203900.0
2007-08-16 13:30:00,22.97,23.23,22.96,23.2,143000.0,12.9414,13.0878,12.9357,13.0709,143000.0
2007-08-16 14:00:00,23.2,23.52,23.15,23.31,162900.0,13.0709,13.2512,13.0428,13.1329,162900.0
2007-08-16 14:30:00,23.33,23.42,23.11,23.38,206900.0,13.1442,13.1949,13.0202,13.1724,206900.0
2007-08-16 15:00:00,23.4,23.44,23.09,23.35,153500.0,13.1836,13.2062,13.009,13.1555,153500.0
2007-08-16 15:30:00,23.35,23.88,23.31,23.67,161300.0,13.1555,13.4541,13.1329,13.3357,161300.0
2007-08-17 09:30:00,24.66,25.08,24.18,24.79,154600.0,13.8935,14.1301,13.6231,13.9667,154600.0
2007-08-17 10:00:00,24.73,25.12,24.51,24.56,229400.0,13.9329,14.1527,13.809,13.8372,229400.0
2007-08-17 10:30:00,24.56,24.71,24.25,24.48,143700.0,13.8372,13.9217,13.6625,13.7921,143700.0
2007-08-17 11:00:00,24.5,24.62,24.34,24.46,58400.0,13.8034,13.871,13.7132,13.7808,58400.0
2007-08-17 11:30:00,24.48,24.68,24.47,24.49,52200.0,13.7921,13.9048,13.7865,13.7977,52200.0
2007-08-17 12:00:00,24.49,24.54,24.38,24.52,42200.0,13.7977,13.8259,13.7358,13.8146,42200.0
2007-08-17 12:30:00,24.53,24.66,24.52,24.59,70200.0,13.8203,13.8935,13.8146,13.8541,70200.0
2007-08-17 13:00:00,24.6,24.97,24.56,24.92,101600.0,13.8597,14.0682,13.8372,14.04,101600.0
2007-08-17 13:30:00,24.93,25.65,24.89,25.54,257500.0,14.0456,14.4513,14.0231,14.3893,257500.0
2007-08-17 14:00:00,25.53,25.54,24.89,24.91,109600.0,14.3837,14.3893,14.0231,14.0344,109600.0
2007-08-17 14:30:00,24.93,25.0,24.85,24.95,68700.0,14.0456,14.0851,14.0006,14.0569,68700.0
2007-08-17 15:00:00,24.94,25.26,24.89,25.0,115300.0,14.0513,14.2315,14.0231,14.0851,115300.0
2007-08-17 15:30:00,25.0,25.23,24.99,25.13,175600.0,14.0851,14.2146,14.0794,14.1583,175600.0
2007-08-20 09:30:00,25.28,25.36,25.06,25.2,63300.0,14.2428,14.2879,14.1189,14.1977,63300.0
2007-08-20 10:00:00,25.2,25.41,24.98,25.06,82200.0,14.1977,14.3161,14.0738,14.1189,82200.0
2007-08-20 10:30:00,25.06,25.35,25.03,25.29,101500.0,14.1189,14.2823,14.102,14.2485,101500.0
2007-08-20 11:00:00,25.27,25.3,25.14,25.3,62900.0,14.2372,14.2541,14.1639,14.2541,62900.0
2007-08-20 11:30:00,25.29,25.33,25.01,25.01,78800.0,14.2485,14.271,14.0907,14.0907,78800.0
2007-08-20 12:00:00,25.0,25.07,24.94,25.01,96600.0,14.0851,14.1245,14.0513,14.0907,96600.0
2007-08-20 12:30:00,25.0,25.05,24.96,25.01,67000.0,14.0851,14.1132,14.0625,14.0907,67000.0
2007-08-20 13:00:00,24.99,25.0,24.86,24.95,49400.0,14.0794,14.0851,14.0062,14.0569,49400.0
2007-08-20 13:30:00,24.95,25.1,24.94,24.96,60100.0,14.0569,14.1414,14.0513,14.0625,60100.0
2007-08-20 14:00:00,24.95,25.09,24.89,25.09,76300.0,14.0569,14.1358,14.0231,14.1358,76300.0
2007-08-20 14:30:00,25.09,25.15,25.03,25.12,65600.0,14.1358,14.1696,14.102,14.1527,65600.0
2007-08-20 15:00:00,25.12,25.35,25.11,25.3,98800.0,14.1527,14.2823,14.147,14.2541,98800.0
2007-08-20 15:30:00,25.31,25.31,25.1,25.13,126000.0,14.2597,14.2597,14.1414,14.1583,126000.0
2007-08-21 09:30:00,24.95,25.44,24.95,25.26,88900.0,14.0569,14.333,14.0569,14.2315,88900.0
2007-08-21 10:00:00,25.27,25.28,24.84,24.86,51400.0,14.2372,14.2428,13.9949,14.0062,51400.0
2007-08-21 10:30:00,24.88,25.05,24.88,25.04,52900.0,14.0175,14.1132,14.0175,14.1076,52900.0
2007-08-21 11:00:00,25.04,25.25,25.02,25.24,104500.0,14.1076,14.2259,14.0963,14.2203,104500.0
2007-08-21 11:30:00,25.24,25.44,25.24,25.4,120000.0,14.2203,14.333,14.2203,14.3104,120000.0
2007-08-21 12:00:00,25.4,25.45,25.37,25.39,107900.0,14.3104,14.3386,14.2935,14.3048,107900.0
2007-08-21 12:30:00,25.39,25.41,25.3,25.36,70100.0,14.3048,14.3161,14.2541,14.2879,70100.0
2007-08-21 13:00:00,25.34,25.39,25.32,25.35,48600.0,14.2766,14.3048,14.2654,14.2823,48600.0
2007-08-21 13:30:00,25.35,25.42,25.31,25.39,34700.0,14.2823,14.3217,14.2597,14.3048,34700.0
2007-08-21 14:00:00,25.37,25.39,25.23,25.3,91100.0,14.2935,14.3048,14.2146,14.2541,91100.0
2007-08-21 14:30:00,25.3,25.32,25.17,25.25,41000.0,14.2541,14.2654,14.1808,14.2259,41000.0
2007-08-21 15:00:00,25.28,25.37,25.25,25.35,42600.0,14.2428,14.2935,14.2259,14.2823,42600.0
2007-08-21 15:30:00,25.37,25.42,25.29,25.34,94200.0,14.2935,14.3217,14.2485,14.2766,94200.0
2007-08-22 09:30:00,25.65,25.85,25.56,25.72,68000.0,14.4513,14.564,14.4006,14.4907,68000.0
2007-08-22 10:00:00,25.73,25.75,25.57,25.62,74400.0,14.4963,14.5076,14.4062,14.4344,74400.0
2007-08-22 10:30:00,25.6,25.68,25.54,25.65,67600.0,14.4231,14.4682,14.3893,14.4513,67600.0
2007-08-22 11:00:00,25.65,25.7,25.53,25.7,99900.0,14.4513,14.4794,14.3837,14.4794,99900.0
2007-08-22 11:30:00,25.68,25.84,25.65,25.74,65900.0,14.4682,14.5583,14.4513,14.502,65900.0
2007-08-22 12:00:00,25.75,25.86,25.66,25.82,208600.0,14.5076,14.5696,14.4569,14.5471,208600.0
2007-08-22 12:30:00,25.83,25.86,25.73,25.75,66500.0,14.5527,14.5696,14.4963,14.5076,66500.0
2007-08-22 13:00:00,25.77,25.8,25.66,25.74,92300.0,14.5189,14.5358,14.4569,14.502,92300.0
2007-08-22 13:30:00,25.76,25.79,25.67,25.77,83900.0,14.5133,14.5302,14.4625,14.5189,83900.0
2007-08-22 14:00:00,25.77,25.87,25.67,25.75,83700.0,14.5189,14.5752,14.4625,14.5076,83700.0
2007-08-22 14:30:00,25.73,25.84,25.5,25.83,122700.0,14.4963,14.5583,14.3668,14.5527,122700.0
2007-08-22 15:00:00,25.82,25.84,25.74,25.74,69100.0,14.5471,14.5583,14.502,14.502,69100.0
2007-08-22 15:30:00,25.74,25.85,25.69,25.73,157100.0,14.502,14.564,14.4738,14.4963,157100.0
2007-08-23 09:30:00,25.79,26.34,25.4,25.5,117500.0,14.5302,14.84,14.3104,14.3668,117500.0
2007-08-23 10:00:00,25.5,25.58,25.45,25.48,64900.0,14.3668,14.4118,14.3386,14.3555,64900.0
2007-08-23 10:30:00,25.51,25.57,25.49,25.53,51900.0,14.3724,14.4062,14.3611,14.3837,51900.0
2007-08-23 11:00:00,25.54,25.55,25.41,25.42,48600.0,14.3893,14.3949,14.3161,14.3217,48600.0
2007-08-23 11:30:00,25.43,25.44,25.26,25.26,21100.0,14.3273,14.333,14.2315,14.2315,21100.0
2007-08-23 12:00:00,25.28,25.41,25.28,25.37,18500.0,14.2428,14.3161,14.2428,14.2935,18500.0
2007-08-23 12:30:00,25.37,25.44,25.3,25.35,28500.0,14.2935,14.333,14.2541,14.2823,28500.0
2007-08-23 13:00:00,25.36,25.48,25.33,25.37,22700.0,14.2879,14.3555,14.271,14.2935,22700.0
2007-08-23 13:30:00,25.37,25.5,25.36,25.48,40200.0,14.2935,14.3668,14.2879,14.3555,40200.0
2007-08-23 14:00:00,25.48,25.61,25.48,25.51,59700.0,14.3555,14.4287,14.3555,14.3724,59700.0
2007-08-23 14:30:00,25.51,25.53,25.38,25.42,55100.0,14.3724,14.3837,14.2992,14.3217,55100.0
2007-08-23 15:00:00,25.43,25.56,25.4,25.5,63600.0,14.3273,14.4006,14.3104,14.3668,63600.0
2007-08-23 15:30:00,25.49,25.52,25.45,25.5,109300.0,14.3611,14.378,14.3386,14.3668,109300.0
2007-08-24 09:30:00,25.49,25.57,25.32,25.42,44100.0,14.3611,14.4062,14.2654,14.3217,44100.0
2007-08-24 10:00:00,25.42,25.59,25.42,25.48,72600.0,14.3217,14.4175,14.3217,14.3555,72600.0
2007-08-24 10:30:00,25.46,25.49,25.28,25.38,51000.0,14.3442,14.3611,14.2428,14.2992,51000.0
2007-08-24 11:00:00,25.38,25.43,25.27,25.27,36700.0,14.2992,14.3273,14.2372,14.2372,36700.0
2007-08-24 11:30:00,25.27,25.3,25.12,25.22,236800.0,14.2372,14.2541,14.1527,14.209,236800.0
2007-08-24 12:00:00,25.24,25.37,25.21,25.37,174000.0,14.2203,14.2935,14.2034,14.2935,174000.0
2007-08-24 12:30:00,25.37,25.37,25.26,25.31,30800.0,14.2935,14.2935,14.2315,14.2597,30800.0
2007-08-24 13:00:00,25.33,25.42,25.28,25.33,63000.0,14.271,14.3217,14.2428,14.271,63000.0
2007-08-24 13:30:00,25.36,25.38,25.28,25.38,56400.0,14.2879,14.2992,14.2428,14.2992,56400.0
2007-08-24 14:00:00,25.38,25.53,25.35,25.5,49400.0,14.2992,14.3837,14.2823,14.3668,49400.0
2007-08-24 14:30:00,25.5,25.55,25.39,25.44,78700.0,14.3668,14.3949,14.3048,14.333,78700.0
2007-08-24 15:00:00,25.44,25.55,25.41,25.51,51600.0,14.333,14.3949,14.3161,14.3724,51600.0
2007-08-24 15:30:00,25.5,25.54,25.44,25.51,208400.0,14.3668,14.3893,14.333,14.3724,208400.0
2007-08-27 09:30:00,25.5,25.68,25.3,25.38,59600.0,14.3668,14.4682,14.2541,14.2992,59600.0
2007-08-27 10:00:00,25.4,25.44,25.14,25.39,67000.0,14.3104,14.333,14.1639,14.3048,67000.0
2007-08-27 10:30:00,25.4,25.42,25.24,25.26,89100.0,14.3104,14.3217,14.2203,14.2315,89100.0
2007-08-27 11:00:00,25.29,25.36,25.22,25.32,30800.0,14.2485,14.2879,14.209,14.2654,30800.0
2007-08-27 11:30:00,25.33,25.42,25.29,25.41,21900.0,14.271,14.3217,14.2485,14.3161,21900.0
2007-08-27 12:00:00,25.41,25.44,25.36,25.4,21600.0,14.3161,14.333,14.2879,14.3104,21600.0
2007-08-27 12:30:00,25.4,25.45,25.36,25.38,27600.0,14.3104,14.3386,14.2879,14.2992,27600.0
2007-08-27 13:00:00,25.37,25.48,25.37,25.44,33800.0,14.2935,14.3555,14.2935,14.333,33800.0
2007-08-27 13:30:00,25.45,25.46,25.32,25.34,44400.0,14.3386,14.3442,14.2654,14.2766,44400.0
2007-08-27 14:00:00,25.34,25.4,25.32,25.35,62000.0,14.2766,14.3104,14.2654,14.2823,62000.0
2007-08-27 14:30:00,25.35,25.42,25.33,25.35,62200.0,14.2823,14.3217,14.271,14.2823,62200.0
2007-08-27 15:00:00,25.34,25.35,25.24,25.27,77200.0,14.2766,14.2823,14.2203,14.2372,77200.0
2007-08-27 15:30:00,25.27,25.31,25.12,25.17,89700.0,14.2372,14.2597,14.1527,14.1808,89700.0
2007-08-28 09:30:00,25.04,25.13,24.8,24.88,35600.0,14.1076,14.1583,13.9724,14.0175,35600.0
2007-08-28 10:00:00,24.89,25.05,24.87,25.01,38100.0,14.0231,14.1132,14.0118,14.0907,38100.0
2007-08-28 10:30:00,25.0,25.08,24.85,24.88,69300.0,14.0851,14.1301,14.0006,14.0175,69300.0
2007-08-28 11:00:00,24.86,24.97,24.85,24.91,25200.0,14.0062,14.0682,14.0006,14.0344,25200.0
2007-08-28 11:30:00,24.94,24.94,24.87,24.91,14400.0,14.0513,14.0513,14.0118,14.0344,14400.0
2007-08-28 12:00:00,24.91,24.93,24.9,24.91,13000.0,14.0344,14.0456,14.0287,14.0344,13000.0
2007-08-28 12:30:00,24.93,24.96,24.92,24.94,15500.0,14.0456,14.0625,14.04,14.0513,15500.0
2007-08-28 13:00:00,24.92,24.95,24.9,24.91,13700.0,14.04,14.0569,14.0287,14.0344,13700.0
2007-08-28 13:30:00,24.91,24.96,24.9,24.93,18300.0,14.0344,14.0625,14.0287,14.0456,18300.0
2007-08-28 14:00:00,24.92,24.94,24.79,24.88,39100.0,14.04,14.0513,13.9667,14.0175,39100.0
2007-08-28 14:30:00,24.84,24.88,24.75,24.79,47400.0,13.9949,14.0175,13.9442,13.9667,47400.0
2007-08-28 15:00:00,24.8,24.87,24.77,24.78,54200.0,13.9724,14.0118,13.9555,13.9611,54200.0
2007-08-28 15:30:00,24.78,24.86,24.7,24.75,134800.0,13.9611,14.0062,13.916,13.9442,134800.0
2007-08-29 09:30:00,25.07,25.33,25.01,25.24,85100.0,14.1245,14.271,14.0907,14.2203,85100.0
2007-08-29 10:00:00,25.25,25.34,25.19,25.3,55300.0,14.2259,14.2766,14.1921,14.2541,55300.0
2007-08-29 10:30:00,25.3,25.44,25.24,25.42,65700.0,14.2541,14.333,14.2203,14.3217,65700.0
2007-08-29 11:00:00,25.43,25.48,25.36,25.4,52600.0,14.3273,14.3555,14.2879,14.3104,52600.0
2007-08-29 11:30:00,25.4,25.49,25.4,25.42,48200.0,14.3104,14.3611,14.3104,14.3217,48200.0
2007-08-29 12:00:00,25.43,25.48,25.37,25.42,80800.0,14.3273,14.3555,14.2935,14.3217,80800.0
2007-08-29 12:30:00,25.42,25.44,25.36,25.37,85300.0,14.3217,14.333,14.2879,14.2935,85300.0
2007-08-29 13:00:00,25.38,25.41,25.34,25.38,39700.0,14.2992,14.3161,14.2766,14.2992,39700.0
2007-08-29 13:30:00,25.38,25.44,25.36,25.39,48600.0,14.2992,14.333,14.2879,14.3048,48600.0
2007-08-29 14:00:00,25.38,25.49,25.38,25.4,44200.0,14.2992,14.3611,14.2992,14.3104,44200.0
2007-08-29 14:30:00,25.4,25.48,25.4,25.42,43300.0,14.3104,14.3555,14.3104,14.3217,43300.0
2007-08-29 15:00:00,25.42,25.49,25.37,25.47,118200.0,14.3217,14.3611,14.2935,14.3499,118200.0
2007-08-29 15:30:00,25.47,25.75,25.45,25.71,113200.0,14.3499,14.5076,14.3386,14.4851,113200.0
2007-08-30 09:30:00,25.45,25.7,25.38,25.55,49200.0,14.3386,14.4794,14.2992,14.3949,49200.0
2007-08-30 10:00:00,25.53,25.6,25.38,25.5,47400.0,14.3837,14.4231,14.2992,14.3668,47400.0
2007-08-30 10:30:00,25.53,25.6,25.45,25.45,36400.0,14.3837,14.4231,14.3386,14.3386,36400.0
2007-08-30 11:00:00,25.5,25.65,25.47,25.6,23800.0,14.3668,14.4513,14.3499,14.4231,23800.0
2007-08-30 11:30:00,25.59,25.59,25.49,25.51,24500.0,14.4175,14.4175,14.3611,14.3724,24500.0
2007-08-30 12:00:00,25.5,25.5,25.31,25.44,34000.0,14.3668,14.3668,14.2597,14.333,34000.0
2007-08-30 12:30:00,25.42,25.55,25.39,25.5,14900.0,14.3217,14.3949,14.3048,14.3668,14900.0
2007-08-30 13:00:00,25.51,25.52,25.38,25.42,16800.0,14.3724,14.378,14.2992,14.3217,16800.0
2007-08-30 13:30:00,25.39,25.45,25.37,25.45,14000.0,14.3048,14.3386,14.2935,14.3386,14000.0
2007-08-30 14:00:00,25.45,25.49,25.31,25.33,12600.0,14.3386,14.3611,14.2597,14.271,12600.0
2007-08-30 14:30:00,25.3,25.3,25.11,25.21,37300.0,14.2541,14.2541,14.147,14.2034,37300.0
2007-08-30 15:00:00,25.2,25.47,25.19,25.4,35100.0,14.1977,14.3499,14.1921,14.3104,35100.0
2007-08-30 15:30:00,25.39,25.45,25.33,25.38,56500.0,14.3048,14.3386,14.271,14.2992,56500.0
2007-08-31 09:30:00,25.36,25.92,25.16,25.83,74300.0,14.2879,14.6034,14.1752,14.5527,74300.0
2007-08-31 10:00:00,25.85,25.99,25.74,25.93,65000.0,14.564,14.6428,14.502,14.609,65000.0
2007-08-31 10:30:00,25.96,26.09,25.9,25.95,48200.0,14.6259,14.6992,14.5921,14.6203,48200.0
2007-08-31 11:00:00,25.95,26.14,25.89,26.1,60800.0,14.6203,14.7273,14.5865,14.7048,60800.0
2007-08-31 11:30:00,26.13,26.16,25.96,26.09,62800.0,14.7217,14.7386,14.6259,14.6992,62800.0
2007-08-31 12:00:00,26.07,26.11,26.04,26.08,42800.0,14.6879,14.7104,14.671,14.6935,42800.0
2007-08-31 12:30:00,26.09,26.14,26.07,26.13,39700.0,14.6992,14.7273,14.6879,14.7217,39700.0
2007-08-31 13:00:00,26.14,26.15,26.03,26.07,27900.0,14.7273,14.733,14.6654,14.6879,27900.0
2007-08-31 13:30:00,26.05,26.07,25.97,26.06,45400.0,14.6766,14.6879,14.6316,14.6823,45400.0
2007-08-31 14:00:00,26.05,26.12,26.04,26.08,44400.0,14.6766,14.7161,14.671,14.6935,44400.0
2007-08-31 14:30:00,26.05,26.06,25.99,26.01,63000.0,14.6766,14.6823,14.6428,14.6541,63000.0
2007-08-31 15:00:00,26.02,26.07,26.0,26.03,47900.0,14.6597,14.6879,14.6485,14.6654,47900.0
2007-08-31 15:30:00,26.04,26.11,25.98,26.03,85600.0,14.671,14.7104,14.6372,14.6654,85600.0
2007-09-04 09:30:00,25.87,26.21,25.87,26.17,40500.0,14.5752,14.7668,14.5752,14.7442,40500.0
2007-09-04 10:00:00,26.16,26.23,26.06,26.13,80400.0,14.7386,14.778,14.6823,14.7217,80400.0
2007-09-04 10:30:00,26.13,26.33,26.13,26.25,60000.0,14.7217,14.8344,14.7217,14.7893,60000.0
2007-09-04 11:00:00,26.25,26.26,26.14,26.16,29200.0,14.7893,14.795,14.7273,14.7386,29200.0
2007-09-04 11:30:00,26.15,26.17,26.09,26.1,18400.0,14.733,14.7442,14.6992,14.7048,18400.0
2007-09-04 12:00:00,26.11,26.15,26.05,26.15,38700.0,14.7104,14.733,14.6766,14.733,38700.0
2007-09-04 12:30:00,26.15,26.23,26.15,26.21,23100.0,14.733,14.778,14.733,14.7668,23100.0
2007-09-04 13:00:00,26.22,26.3,26.2,26.27,44100.0,14.7724,14.8175,14.7611,14.8006,44100.0
2007-09-04 13:30:00,26.27,26.28,26.17,26.17,63200.0,14.8006,14.8062,14.7442,14.7442,63200.0
2007-09-04 14:00:00,26.18,26.28,26.15,26.25,35200.0,14.7499,14.8062,14.733,14.7893,35200.0
2007-09-04 14:30:00,26.25,26.3,26.23,26.24,30500.0,14.7893,14.8175,14.778,14.7837,30500.0
2007-09-04 15:00:00,26.24,26.45,26.22,26.43,50000.0,14.7837,14.902,14.7724,14.8907,50000.0
2007-09-04 15:30:00,26.45,26.45,26.25,26.29,71600.0,14.902,14.902,14.7893,14.8119,71600.0
2007-09-05 09:30:00,26.11,26.31,25.99,26.21,73200.0,14.7104,14.8231,14.6428,14.7668,73200.0
2007-09-05 10:00:00,26.21,26.26,26.13,26.18,90100.0,14.7668,14.795,14.7217,14.7499,90100.0
2007-09-05 10:30:00,26.18,26.2,26.13,26.15,59000.0,14.7499,14.7611,14.7217,14.733,59000.0
2007-09-05 11:00:00,26.16,26.16,26.05,26.05,52400.0,14.7386,14.7386,14.6766,14.6766,52400.0
2007-09-05 11:30:00,26.07,26.15,26.05,26.12,45500.0,14.6879,14.733,14.6766,14.7161,45500.0
2007-09-05 12:00:00,26.13,26.18,26.09,26.18,56800.0,14.7217,14.7499,14.6992,14.7499,56800.0
2007-09-05 12:30:00,26.18,26.18,26.01,26.07,37000.0,14.7499,14.7499,14.6541,14.6879,37000.0
2007-09-05 13:00:00,26.05,26.11,25.9,25.92,37700.0,14.6766,14.7104,14.5921,14.6034,37700.0
2007-09-05 13:30:00,25.91,25.94,25.81,25.81,33900.0,14.5978,14.6147,14.5414,14.5414,33900.0
2007-09-05 14:00:00,25.8,25.87,25.63,25.65,54300.0,14.5358,14.5752,14.44,14.4513,54300.0
2007-09-05 14:30:00,25.65,25.84,25.64,25.84,38000.0,14.4513,14.5583,14.4456,14.5583,38000.0
2007-09-05 15:00:00,25.82,25.85,25.73,25.75,51900.0,14.5471,14.564,14.4963,14.5076,51900.0
2007-09-05 15:30:00,25.77,25.84,25.73,25.74,103300.0,14.5189,14.5583,14.4963,14.502,103300.0
2007-09-06 09:30:00,25.78,25.94,25.76,25.91,63400.0,14.5245,14.6147,14.5133,14.5978,63400.0
2007-09-06 10:00:00,25.92,25.96,25.78,25.84,68200.0,14.6034,14.6259,14.5245,14.5583,68200.0
2007-09-06 10:30:00,25.83,25.88,25.8,25.82,48700.0,14.5527,14.5809,14.5358,14.5471,48700.0
2007-09-06 11:00:00,25.82,25.97,25.8,25.85,72400.0,14.5471,14.6316,14.5358,14.564,72400.0
2007-09-06 11:30:00,25.84,25.99,25.81,25.9,119900.0,14.5583,14.6428,14.5414,14.5921,119900.0
2007-09-06 12:00:00,25.9,26.15,25.89,26.07,56800.0,14.5921,14.733,14.5865,14.6879,56800.0
2007-09-06 12:30:00,26.07,26.08,25.93,25.97,33300.0,14.6879,14.6935,14.609,14.6316,33300.0
2007-09-06 13:00:00,25.97,26.03,25.82,25.83,49800.0,14.6316,14.6654,14.5471,14.5527,49800.0
2007-09-06 13:30:00,25.82,25.87,25.8,25.85,41900.0,14.5471,14.5752,14.5358,14.564,41900.0
2007-09-06 14:00:00,25.85,25.9,25.82,25.85,26200.0,14.564,14.5921,14.5471,14.564,26200.0
2007-09-06 14:30:00,25.83,25.92,25.83,25.87,69200.0,14.5527,14.6034,14.5527,14.5752,69200.0
2007-09-06 15:00:00,25.88,25.97,25.88,25.94,53600.0,14.5809,14.6316,14.5809,14.6147,53600.0
2007-09-06 15:30:00,25.93,25.97,25.84,25.97,84900.0,14.609,14.6316,14.5583,14.6316,84900.0
2007-09-07 09:30:00,25.63,25.63,25.43,25.58,35200.0,14.44,14.44,14.3273,14.4118,35200.0
2007-09-07 10:00:00,25.54,25.62,25.48,25.53,29800.0,14.3893,14.4344,14.3555,14.3837,29800.0
2007-09-07 10:30:00,25.54,25.56,25.41,25.54,47000.0,14.3893,14.4006,14.3161,14.3893,47000.0
2007-09-07 11:00:00,25.54,25.57,25.48,25.54,30600.0,14.3893,14.4062,14.3555,14.3893,30600.0
2007-09-07 11:30:00,25.54,25.74,25.53,25.73,61200.0,14.3893,14.502,14.3837,14.4963,61200.0
2007-09-07 12:00:00,25.73,25.77,25.6,25.68,44500.0,14.4963,14.5189,14.4231,14.4682,44500.0
2007-09-07 12:30:00,25.69,25.74,25.61,25.65,30300.0,14.4738,14.502,14.4287,14.4513,30300.0
2007-09-07 13:00:00,25.65,25.73,25.63,25.65,18800.0,14.4513,14.4963,14.44,14.4513,18800.0
2007-09-07 13:30:00,25.67,25.71,25.58,25.63,22900.0,14.4625,14.4851,14.4118,14.44,22900.0
2007-09-07 14:00:00,25.62,25.76,25.59,25.72,36000.0,14.4344,14.5133,14.4175,14.4907,36000.0
2007-09-07 14:30:00,25.72,25.72,25.54,25.55,24700.0,14.4907,14.4907,14.3893,14.3949,24700.0
2007-09-07 15:00:00,25.56,25.63,25.49,25.52,47200.0,14.4006,14.44,14.3611,14.378,47200.0
2007-09-07 15:30:00,25.51,25.76,25.49,25.7,143700.0,14.3724,14.5133,14.3611,14.4794,143700.0
2007-09-10 09:30:00,25.91,26.01,25.69,25.76,38300.0,14.5978,14.6541,14.4738,14.5133,38300.0
2007-09-10 10:00:00,25.78,25.79,25.46,25.46,38500.0,14.5245,14.5302,14.3442,14.3442,38500.0
2007-09-10 10:30:00,25.45,25.45,25.26,25.35,62000.0,14.3386,14.3386,14.2315,14.2823,62000.0
2007-09-10 11:00:00,25.33,25.34,25.12,25.19,56300.0,14.271,14.2766,14.1527,14.1921,56300.0
2007-09-10 11:30:00,25.18,25.21,25.06,25.15,29000.0,14.1865,14.2034,14.1189,14.1696,29000.0
2007-09-10 12:00:00,25.16,25.2,25.08,25.18,28500.0,14.1752,14.1977,14.1301,14.1865,28500.0
2007-09-10 12:30:00,25.19,25.35,25.17,25.34,37600.0,14.1921,14.2823,14.1808,14.2766,37600.0
2007-09-10 13:00:00,25.35,25.41,25.3,25.35,36900.0,14.2823,14.3161,14.2541,14.2823,36900.0
2007-09-10 13:30:00,25.37,25.42,25.24,25.27,25400.0,14.2935,14.3217,14.2203,14.2372,25400.0
2007-09-10 14:00:00,25.25,25.31,25.15,25.31,23400.0,14.2259,14.2597,14.1696,14.2597,23400.0
2007-09-10 14:30:00,25.32,25.41,25.26,25.34,32100.0,14.2654,14.3161,14.2315,14.2766,32100.0
2007-09-10 15:00:00,25.33,25.47,25.22,25.41,43500.0,14.271,14.3499,14.209,14.3161,43500.0
2007-09-10 15:30:00,25.41,25.42,25.22,25.26,75000.0,14.3161,14.3217,14.209,14.2315,75000.0
2007-09-11 09:30:00,25.27,25.79,25.27,25.78,67000.0,14.2372,14.5302,14.2372,14.5245,67000.0
2007-09-11 10:00:00,25.78,25.85,25.59,25.62,72500.0,14.5245,14.564,14.4175,14.4344,72500.0
2007-09-11 10:30:00,25.6,25.62,25.42,25.43,68100.0,14.4231,14.4344,14.3217,14.3273,68100.0
2007-09-11 11:00:00,25.44,25.44,25.31,25.36,46100.0,14.333,14.333,14.2597,14.2879,46100.0
2007-09-11 11:30:00,25.36,25.38,25.26,25.3,42100.0,14.2879,14.2992,14.2315,14.2541,42100.0
2007-09-11 12:00:00,25.28,25.3,25.2,25.22,61700.0,14.2428,14.2541,14.1977,14.209,61700.0
2007-09-11 12:30:00,25.2,25.23,25.16,25.17,56500.0,14.1977,14.2146,14.1752,14.1808,56500.0
2007-09-11 13:00:00,25.17,25.25,25.16,25.25,76600.0,14.1808,14.2259,14.1752,14.2259,76600.0
2007-09-11 13:30:00,25.24,25.39,25.24,25.36,39500.0,14.2203,14.3048,14.2203,14.2879,39500.0
2007-09-11 14:00:00,25.35,25.55,25.35,25.54,40100.0,14.2823,14.3949,14.2823,14.3893,40100.0
2007-09-11 14:30:00,25.55,25.57,25.47,25.53,44000.0,14.3949,14.4062,14.3499,14.3837,44000.0
2007-09-11 15:00:00,25.53,25.63,25.47,25.61,55400.0,14.3837,14.44,14.3499,14.4287,55400.0
2007-09-11 15:30:00,25.61,25.66,25.46,25.66,112900.0,14.4287,14.4569,14.3442,14.4569,112900.0
2007-09-12 09:30:00,25.52,25.62,25.28,25.3,26300.0,14.5182,14.5751,14.3817,14.3931,26300.0
2007-09-12 10:00:00,25.29,25.37,25.17,25.37,29400.0,14.3874,14.4329,14.3191,14.4329,29400.0
2007-09-12 10:30:00,25.36,25.39,25.3,25.34,36900.0,14.4272,14.4443,14.3931,14.4158,36900.0
2007-09-12 11:00:00,25.35,25.6,25.35,25.58,39400.0,14.4215,14.5637,14.4215,14.5524,39400.0
2007-09-12 11:30:00,25.58,25.6,25.57,25.57,22600.0,14.5524,14.5637,14.5467,14.5467,22600.0
2007-09-12 12:00:00,25.58,25.63,25.51,25.51,25100.0,14.5524,14.5808,14.5125,14.5125,25100.0
2007-09-12 12:30:00,25.51,25.55,25.45,25.53,15300.0,14.5125,14.5353,14.4784,14.5239,15300.0
2007-09-12 13:00:00,25.53,25.62,25.44,25.61,73700.0,14.5239,14.5751,14.4727,14.5694,73700.0
2007-09-12 13:30:00,25.6,25.8,25.6,25.8,36600.0,14.5637,14.6775,14.5637,14.6775,36600.0
2007-09-12 14:00:00,25.8,25.94,25.79,25.79,68900.0,14.6775,14.7572,14.6718,14.6718,68900.0
2007-09-12 14:30:00,25.79,25.8,25.72,25.78,32400.0,14.6718,14.6775,14.632,14.6661,32400.0
2007-09-12 15:00:00,25.79,25.8,25.62,25.62,45500.0,14.6718,14.6775,14.5751,14.5751,45500.0
2007-09-12 15:30:00,25.62,25.69,25.55,25.63,58700.0,14.5751,14.6149,14.5353,14.5808,58700.0
2007-09-13 09:30:00,25.8,26.0,25.7,25.8,41800.0,14.6775,14.7913,14.6206,14.6775,41800.0
2007-09-13 10:00:00,25.78,25.83,25.73,25.78,43700.0,14.6661,14.6946,14.6377,14.6661,43700.0
2007-09-13 10:30:00,25.78,26.01,25.76,26.0,58100.0,14.6661,14.797,14.6548,14.7913,58100.0
2007-09-13 11:00:00,26.0,26.12,26.0,26.12,44500.0,14.7913,14.8596,14.7913,14.8596,44500.0
2007-09-13 11:30:00,26.1,26.14,25.95,26.05,52200.0,14.8482,14.8709,14.7629,14.8197,52200.0
2007-09-13 12:00:00,26.04,26.07,25.99,26.03,19400.0,14.8141,14.8311,14.7856,14.8084,19400.0
2007-09-13 12:30:00,26.03,26.08,26.0,26.02,20600.0,14.8084,14.8368,14.7913,14.8027,20600.0
2007-09-13 13:00:00,26.03,26.18,26.02,26.14,24800.0,14.8084,14.8937,14.8027,14.8709,24800.0
2007-09-13 13:30:00,26.14,26.15,25.98,26.01,34100.0,14.8709,14.8766,14.7799,14.797,34100.0
2007-09-13 14:00:00,26.0,26.04,25.93,25.95,24700.0,14.7913,14.8141,14.7515,14.7629,24700.0
2007-09-13 14:30:00,25.93,25.97,25.88,25.97,34900.0,14.7515,14.7742,14.723,14.7742,34900.0
2007-09-13 15:00:00,25.98,26.02,25.9,25.97,29800.0,14.7799,14.8027,14.7344,14.7742,29800.0
2007-09-13 15:30:00,25.97,25.97,25.84,25.88,43300.0,14.7742,14.7742,14.7003,14.723,43300.0
2007-09-14 09:30:00,25.56,26.04,25.56,25.93,34900.0,14.541,14.8141,14.541,14.7515,34900.0
2007-09-14 10:00:00,25.94,26.1,25.94,26.06,28400.0,14.7572,14.8482,14.7572,14.8254,28400.0
2007-09-14 10:30:00,26.06,26.18,26.05,26.14,24100.0,14.8254,14.8937,14.8197,14.8709,24100.0
2007-09-14 11:00:00,26.14,26.15,26.01,26.05,27800.0,14.8709,14.8766,14.797,14.8197,27800.0
2007-09-14 11:30:00,26.04,26.23,26.04,26.18,27200.0,14.8141,14.9221,14.8141,14.8937,27200.0
2007-09-14 12:00:00,26.18,26.24,26.15,26.16,15600.0,14.8937,14.9278,14.8766,14.8823,15600.0
2007-09-14 12:30:00,26.16,26.16,26.1,26.1,18100.0,14.8823,14.8823,14.8482,14.8482,18100.0
2007-09-14 13:00:00,26.11,26.13,26.06,26.1,19700.0,14.8539,14.8653,14.8254,14.8482,19700.0
2007-09-14 13:30:00,26.1,26.1,26.0,26.05,21700.0,14.8482,14.8482,14.7913,14.8197,21700.0
2007-09-14 14:00:00,26.06,26.06,25.99,25.99,19300.0,14.8254,14.8254,14.7856,14.7856,19300.0
2007-09-14 14:30:00,25.99,26.02,25.9,25.95,17700.0,14.7856,14.8027,14.7344,14.7629,17700.0
2007-09-14 15:00:00,25.96,26.05,25.95,26.04,25200.0,14.7685,14.8197,14.7629,14.8141,25200.0
2007-09-14 15:30:00,26.03,26.13,25.96,26.08,63400.0,14.8084,14.8653,14.7685,14.8368,63400.0
2007-09-17 09:30:00,26.03,26.29,26.0,26.29,36900.0,14.8084,14.9563,14.7913,14.9563,36900.0
2007-09-17 10:00:00,26.26,26.34,26.22,26.22,41800.0,14.9392,14.9847,14.9165,14.9165,41800.0
2007-09-17 10:30:00,26.22,26.25,26.12,26.15,54500.0,14.9165,14.9335,14.8596,14.8766,54500.0
2007-09-17 11:00:00,26.16,26.2,26.14,26.16,35600.0,14.8823,14.9051,14.8709,14.8823,35600.0
2007-09-17 11:30:00,26.16,26.16,26.06,26.07,35500.0,14.8823,14.8823,14.8254,14.8311,35500.0
2007-09-17 12:00:00,26.08,26.15,26.05,26.1,48200.0,14.8368,14.8766,14.8197,14.8482,48200.0
2007-09-17 12:30:00,26.1,26.11,26.07,26.09,24500.0,14.8482,14.8539,14.8311,14.8425,24500.0
2007-09-17 13:00:00,26.1,26.1,25.97,25.97,28800.0,14.8482,14.8482,14.7742,14.7742,28800.0
2007-09-17 13:30:00,25.98,26.09,25.95,26.04,36200.0,14.7799,14.8425,14.7629,14.8141,36200.0
2007-09-17 14:00:00,26.03,26.19,26.03,26.17,73200.0,14.8084,14.8994,14.8084,14.888,73200.0
2007-09-17 14:30:00,26.17,26.17,26.01,26.1,90000.0,14.888,14.888,14.797,14.8482,90000.0
2007-09-17 15:00:00,26.09,26.15,26.05,26.09,82000.0,14.8425,14.8766,14.8197,14.8425,82000.0
2007-09-17 15:30:00,26.08,26.1,25.97,26.03,103700.0,14.8368,14.8482,14.7742,14.8084,103700.0
2007-09-18 09:30:00,26.17,26.34,25.94,25.99,41400.0,14.888,14.9847,14.7572,14.7856,41400.0
2007-09-18 10:00:00,26.02,26.13,25.84,26.08,53100.0,14.8027,14.8653,14.7003,14.8368,53100.0
2007-09-18 10:30:00,26.07,26.21,25.98,26.2,33100.0,14.8311,14.9108,14.7799,14.9051,33100.0
2007-09-18 11:00:00,26.2,26.31,26.14,26.27,70800.0,14.9051,14.9677,14.8709,14.9449,70800.0
2007-09-18 11:30:00,26.28,26.36,26.22,26.27,90000.0,14.9506,14.9961,14.9165,14.9449,90000.0
2007-09-18 12:00:00,26.29,26.29,26.19,26.22,18100.0,14.9563,14.9563,14.8994,14.9165,18100.0
2007-09-18 12:30:00,26.23,26.23,26.11,26.13,35100.0,14.9221,14.9221,14.8539,14.8653,35100.0
2007-09-18 13:00:00,26.12,26.12,26.0,26.03,37600.0,14.8596,14.8596,14.7913,14.8084,37600.0
2007-09-18 13:30:00,26.03,26.05,25.96,26.01,23700.0,14.8084,14.8197,14.7685,14.797,23700.0
2007-09-18 14:00:00,26.03,26.35,25.91,26.26,96400.0,14.8084,14.9904,14.7401,14.9392,96400.0
2007-09-18 14:30:00,26.25,26.48,26.19,26.41,88600.0,14.9335,15.0644,14.8994,15.0245,88600.0
2007-09-18 15:00:00,26.41,26.57,26.33,26.55,64000.0,15.0245,15.1156,14.979,15.1042,64000.0
2007-09-18 15:30:00,26.55,26.62,26.37,26.56,155700.0,15.1042,15.144,15.0018,15.1099,155700.0
2007-09-19 09:30:00,26.7,27.23,26.7,27.22,58700.0,15.1895,15.491,15.1895,15.4853,58700.0
2007-09-19 10:00:00,27.22,27.3,27.11,27.21,63300.0,15.4853,15.5309,15.4228,15.4797,63300.0
2007-09-19 10:30:00,27.24,27.26,27.04,27.06,83100.0,15.4967,15.5081,15.3829,15.3943,83100.0
2007-09-19 11:00:00,27.06,27.11,27.01,27.02,43000.0,15.3943,15.4228,15.3659,15.3716,43000.0
2007-09-19 11:30:00,27.02,27.07,26.92,27.06,44900.0,15.3716,15.4,15.3147,15.3943,44900.0
2007-09-19 12:00:00,27.05,27.11,27.05,27.09,24100.0,15.3886,15.4228,15.3886,15.4114,24100.0
2007-09-19 12:30:00,27.1,27.17,27.06,27.16,20800.0,15.4171,15.4569,15.3943,15.4512,20800.0
2007-09-19 13:00:00,27.16,27.16,26.98,26.98,41700.0,15.4512,15.4512,15.3488,15.3488,41700.0
2007-09-19 13:30:00,27.0,27.08,26.96,26.97,34500.0,15.3602,15.4057,15.3374,15.3431,34500.0
2007-09-19 14:00:00,26.98,26.99,26.88,26.98,98400.0,15.3488,15.3545,15.2919,15.3488,98400.0
2007-09-19 14:30:00,26.98,27.01,26.88,26.98,54800.0,15.3488,15.3659,15.2919,15.3488,54800.0
2007-09-19 15:00:00,26.99,27.05,26.96,26.99,68000.0,15.3545,15.3886,15.3374,15.3545,68000.0
2007-09-19 15:30:00,27.01,27.03,26.88,27.0,129500.0,15.3659,15.3773,15.2919,15.3602,129500.0
2007-09-20 09:30:00,26.97,27.06,26.7,26.81,21500.0,15.3431,15.3943,15.1895,15.2521,21500.0
2007-09-20 10:00:00,26.8,26.93,26.8,26.83,21700.0,15.2464,15.3204,15.2464,15.2635,21700.0
2007-09-20 10:30:00,26.84,26.85,26.68,26.74,32700.0,15.2692,15.2749,15.1781,15.2123,32700.0
2007-09-20 11:00:00,26.74,26.86,26.73,26.82,20000.0,15.2123,15.2805,15.2066,15.2578,20000.0
2007-09-20 11:30:00,26.84,26.86,26.78,26.85,17400.0,15.2692,15.2805,15.235,15.2749,17400.0
2007-09-20 12:00:00,26.85,26.87,26.77,26.79,25800.0,15.2749,15.2862,15.2293,15.2407,25800.0
2007-09-20 12:30:00,26.77,26.81,26.75,26.79,12300.0,15.2293,15.2521,15.218,15.2407,12300.0
2007-09-20 13:00:00,26.79,26.87,26.78,26.81,21500.0,15.2407,15.2862,15.235,15.2521,21500.0
2007-09-20 13:30:00,26.83,26.92,26.79,26.92,30600.0,15.2635,15.3147,15.2407,15.3147,30600.0
2007-09-20 14:00:00,26.92,26.97,26.89,26.92,27900.0,15.3147,15.3431,15.2976,15.3147,27900.0
2007-09-20 14:30:00,26.92,26.97,26.88,26.93,57500.0,15.3147,15.3431,15.2919,15.3204,57500.0
2007-09-20 15:00:00,26.93,27.04,26.89,26.92,39700.0,15.3204,15.3829,15.2976,15.3147,39700.0
2007-09-20 15:30:00,26.92,27.0,26.91,26.99,53100.0,15.3147,15.3602,15.309,15.3545,53100.0
2007-09-21 09:30:00,27.33,27.36,27.23,27.31,206400.0,15.5479,15.565,15.491,15.5365,206400.0
2007-09-21 10:00:00,27.31,27.33,27.27,27.27,20700.0,15.5365,15.5479,15.5138,15.5138,20700.0
2007-09-21 10:30:00,27.28,27.3,27.19,27.21,30900.0,15.5195,15.5309,15.4683,15.4797,30900.0
2007-09-21 11:00:00,27.23,27.36,27.22,27.35,86400.0,15.491,15.565,15.4853,15.5593,86400.0
2007-09-21 11:30:00,27.36,27.44,27.28,27.31,40500.0,15.565,15.6105,15.5195,15.5365,40500.0
2007-09-21 12:00:00,27.32,27.34,27.31,27.33,25000.0,15.5422,15.5536,15.5365,15.5479,25000.0
2007-09-21 12:30:00,27.33,27.41,27.32,27.34,54700.0,15.5479,15.5934,15.5422,15.5536,54700.0
2007-09-21 13:00:00,27.33,27.37,27.33,27.34,75000.0,15.5479,15.5707,15.5479,15.5536,75000.0
2007-09-21 13:30:00,27.35,27.42,27.35,27.42,73100.0,15.5593,15.5991,15.5593,15.5991,73100.0
2007-09-21 14:00:00,27.43,27.54,27.42,27.53,101000.0,15.6048,15.6674,15.5991,15.6617,101000.0
2007-09-21 14:30:00,27.53,27.56,27.49,27.55,128400.0,15.6617,15.6788,15.639,15.6731,128400.0
2007-09-21 15:00:00,27.55,27.63,27.54,27.57,97700.0,15.6731,15.7186,15.6674,15.6845,97700.0
2007-09-21 15:30:00,27.58,27.76,27.54,27.73,308700.0,15.6902,15.7926,15.6674,15.7755,308700.0
2007-09-24 09:30:00,27.82,27.89,27.3,27.3,84800.0,15.8267,15.8665,15.5309,15.5309,84800.0
2007-09-24 10:00:00,27.28,27.46,27.14,27.45,80400.0,15.5195,15.6219,15.4398,15.6162,80400.0
2007-09-24 10:30:00,27.45,27.48,27.39,27.4,68700.0,15.6162,15.6333,15.5821,15.5877,68700.0
2007-09-24 11:00:00,27.39,27.41,27.22,27.23,96300.0,15.5821,15.5934,15.4853,15.491,96300.0
2007-09-24 11:30:00,27.26,27.3,27.21,27.25,53400.0,15.5081,15.5309,15.4797,15.5024,53400.0
2007-09-24 12:00:00,27.25,27.35,27.25,27.31,52100.0,15.5024,15.5593,15.5024,15.5365,52100.0
2007-09-24 12:30:00,27.32,27.32,27.21,27.24,23800.0,15.5422,15.5422,15.4797,15.4967,23800.0
2007-09-24 13:00:00,27.23,27.23,27.05,27.09,47000.0,15.491,15.491,15.3886,15.4114,47000.0
2007-09-24 13:30:00,27.08,27.09,26.91,26.97,45200.0,15.4057,15.4114,15.309,15.3431,45200.0
2007-09-24 14:00:00,26.98,27.04,26.91,26.95,44800.0,15.3488,15.3829,15.309,15.3317,44800.0
2007-09-24 14:30:00,26.95,27.17,26.89,27.14,76700.0,15.3317,15.4569,15.2976,15.4398,76700.0
2007-09-24 15:00:00,27.13,27.27,27.06,27.27,119000.0,15.4341,15.5138,15.3943,15.5138,119000.0
2007-09-24 15:30:00,27.27,27.28,27.12,27.18,120100.0,15.5138,15.5195,15.4285,15.4626,120100.0
2007-09-25 09:30:00,26.82,26.86,26.61,26.71,104300.0,15.2578,15.2805,15.1383,15.1952,104300.0
2007-09-25 10:00:00,26.69,27.0,26.65,26.89,105700.0,15.1838,15.3602,15.1611,15.2976,105700.0
2007-09-25 10:30:00,26.89,26.97,26.69,26.75,79900.0,15.2976,15.3431,15.1838,15.218,79900.0
2007-09-25 11:00:00,26.76,26.97,26.76,26.96,53600.0,15.2237,15.3431,15.2237,15.3374,53600.0
2007-09-25 11:30:00,26.96,27.13,26.89,26.95,77500.0,15.3374,15.4341,15.2976,15.3317,77500.0
2007-09-25 12:00:00,26.95,27.03,26.89,27.03,73100.0,15.3317,15.3773,15.2976,15.3773,73100.0
2007-09-25 12:30:00,27.02,27.11,26.95,27.1,35000.0,15.3716,15.4228,15.3317,15.4171,35000.0
2007-09-25 13:00:00,27.1,27.22,27.08,27.2,32800.0,15.4171,15.4853,15.4057,15.474,32800.0
2007-09-25 13:30:00,27.22,27.27,27.19,27.2,59600.0,15.4853,15.5138,15.4683,15.474,59600.0
2007-09-25 14:00:00,27.21,27.21,27.01,27.05,58400.0,15.4797,15.4797,15.3659,15.3886,58400.0
2007-09-25 14:30:00,27.05,27.29,27.04,27.28,66500.0,15.3886,15.5252,15.3829,15.5195,66500.0
2007-09-25 15:00:00,27.3,27.44,27.29,27.39,65800.0,15.5309,15.6105,15.5252,15.5821,65800.0
2007-09-25 15:30:00,27.39,27.48,27.29,27.46,157300.0,15.5821,15.6333,15.5252,15.6219,157300.0
2007-09-26 09:30:00,27.66,27.88,27.61,27.7,49400.0,15.7357,15.8608,15.7072,15.7584,49400.0
2007-09-26 10:00:00,27.68,27.7,27.57,27.57,30500.0,15.747,15.7584,15.6845,15.6845,30500.0
2007-09-26 10:30:00,27.57,27.58,27.47,27.55,37100.0,15.6845,15.6902,15.6276,15.6731,37100.0
2007-09-26 11:00:00,27.56,27.6,27.52,27.52,35100.0,15.6788,15.7015,15.656,15.656,35100.0
2007-09-26 11:30:00,27.52,27.56,27.45,27.47,43600.0,15.656,15.6788,15.6162,15.6276,43600.0
2007-09-26 12:00:00,27.47,27.49,27.45,27.46,30200.0,15.6276,15.639,15.6162,15.6219,30200.0
2007-09-26 12:30:00,27.46,27.48,27.39,27.42,28400.0,15.6219,15.6333,15.5821,15.5991,28400.0
2007-09-26 13:00:00,27.41,27.46,27.41,27.45,23600.0,15.5934,15.6219,15.5934,15.6162,23600.0
2007-09-26 13:30:00,27.46,27.47,27.23,27.26,38600.0,15.6219,15.6276,15.491,15.5081,38600.0
2007-09-26 14:00:00,27.27,27.38,27.27,27.37,22900.0,15.5138,15.5764,15.5138,15.5707,22900.0
2007-09-26 14:30:00,27.37,27.45,27.36,27.44,35200.0,15.5707,15.6162,15.565,15.6105,35200.0
2007-09-26 15:00:00,27.44,27.57,27.39,27.54,86600.0,15.6105,15.6845,15.5821,15.6674,86600.0
2007-09-26 15:30:00,27.54,27.54,27.33,27.4,81200.0,15.6674,15.6674,15.5479,15.5877,81200.0
2007-09-27 09:30:00,27.43,27.61,27.41,27.51,37900.0,15.6048,15.7072,15.5934,15.6503,37900.0
2007-09-27 10:00:00,27.5,27.58,27.5,27.58,39100.0,15.6446,15.6902,15.6446,15.6902,39100.0
2007-09-27 10:30:00,27.58,27.68,27.55,27.6,40600.0,15.6902,15.747,15.6731,15.7015,40600.0
2007-09-27 11:00:00,27.6,27.63,27.55,27.55,56300.0,15.7015,15.7186,15.6731,15.6731,56300.0
2007-09-27 11:30:00,27.57,27.58,27.5,27.53,37000.0,15.6845,15.6902,15.6446,15.6617,37000.0
2007-09-27 12:00:00,27.53,27.65,27.5,27.65,47400.0,15.6617,15.73,15.6446,15.73,47400.0
2007-09-27 12:30:00,27.65,27.69,27.56,27.56,45800.0,15.73,15.7527,15.6788,15.6788,45800.0
2007-09-27 13:00:00,27.56,27.57,27.45,27.5,93900.0,15.6788,15.6845,15.6162,15.6446,93900.0
2007-09-27 13:30:00,27.5,27.56,27.48,27.55,48000.0,15.6446,15.6788,15.6333,15.6731,48000.0
2007-09-27 14:00:00,27.55,27.6,27.53,27.54,32300.0,15.6731,15.7015,15.6617,15.6674,32300.0
2007-09-27 14:30:00,27.54,27.57,27.51,27.54,38000.0,15.6674,15.6845,15.6503,15.6674,38000.0
2007-09-27 15:00:00,27.55,27.55,27.53,27.55,40700.0,15.6731,15.6731,15.6617,15.6731,40700.0
2007-09-27 15:30:00,27.54,27.73,27.52,27.69,104500.0,15.6674,15.7755,15.656,15.7527,104500.0
2007-09-28 09:30:00,28.75,29.55,28.7,29.14,370500.0,16.3558,16.8109,16.3273,16.5776,370500.0
2007-09-28 10:00:00,29.13,29.16,28.77,28.78,147100.0,16.5719,16.589,16.3671,16.3728,147100.0
2007-09-28 10:30:00,28.77,28.78,28.3,28.35,178300.0,16.3671,16.3728,16.0998,16.1282,178300.0
2007-09-28 11:00:00,28.34,28.67,28.33,28.66,80700.0,16.1225,16.3102,16.1168,16.3046,80700.0
2007-09-28 11:30:00,28.66,28.94,28.66,28.88,83100.0,16.3046,16.4638,16.3046,16.4297,83100.0
2007-09-28 12:00:00,28.88,29.1,28.85,29.0,277100.0,16.4297,16.5549,16.4126,16.498,277100.0
2007-09-28 12:30:00,29.02,29.24,28.96,29.23,158900.0,16.5094,16.6345,16.4752,16.6288,158900.0
2007-09-28 13:00:00,29.22,29.24,29.07,29.22,91100.0,16.6231,16.6345,16.5378,16.6231,91100.0
2007-09-28 13:30:00,29.23,29.25,29.1,29.17,83300.0,16.6288,16.6402,16.5549,16.5947,83300.0
2007-09-28 14:00:00,29.17,29.19,29.09,29.13,87100.0,16.5947,16.6061,16.5492,16.5719,87100.0
2007-09-28 14:30:00,29.12,29.25,29.09,29.25,77100.0,16.5663,16.6402,16.5492,16.6402,77100.0
2007-09-28 15:00:00,29.25,29.29,29.02,29.13,116500.0,16.6402,16.663,16.5094,16.5719,116500.0
2007-09-28 15:30:00,29.13,29.15,29.01,29.09,162600.0,16.5719,16.5833,16.5037,16.5492,162600.0
2007-10-01 09:30:00,29.07,29.79,29.07,29.6,159400.0,16.5378,16.9474,16.5378,16.8393,159400.0
2007-10-01 10:00:00,29.6,29.73,29.48,29.6,186200.0,16.8393,16.9133,16.7711,16.8393,186200.0
2007-10-01 10:30:00,29.6,29.72,29.58,29.72,173400.0,16.8393,16.9076,16.8279,16.9076,173400.0
2007-10-01 11:00:00,29.73,29.76,29.67,29.75,117100.0,16.9133,16.9303,16.8791,16.9247,117100.0
2007-10-01 11:30:00,29.76,30.12,29.75,30.1,123300.0,16.9303,17.1351,16.9247,17.1238,123300.0
2007-10-01 12:00:00,30.1,30.15,29.99,30.01,82700.0,17.1238,17.1522,17.0612,17.0726,82700.0
2007-10-01 12:30:00,30.01,30.02,29.91,29.96,86300.0,17.0726,17.0783,17.0157,17.0441,86300.0
2007-10-01 13:00:00,29.96,30.01,29.9,29.94,53600.0,17.0441,17.0726,17.01,17.0327,53600.0
2007-10-01 13:30:00,29.95,29.98,29.86,29.87,49200.0,17.0384,17.0555,16.9872,16.9929,49200.0
2007-10-01 14:00:00,29.87,29.93,29.8,29.87,108000.0,16.9929,17.0271,16.9531,16.9929,108000.0
2007-10-01 14:30:00,29.87,29.98,29.85,29.97,101200.0,16.9929,17.0555,16.9815,17.0498,101200.0
2007-10-01 15:00:00,29.98,30.28,29.97,30.21,142400.0,17.0555,17.2262,17.0498,17.1863,142400.0
2007-10-01 15:30:00,30.21,30.21,30.0,30.14,196800.0,17.1863,17.1863,17.0669,17.1465,196800.0
2007-10-02 09:30:00,30.11,30.15,29.43,29.47,92100.0,17.1295,17.1522,16.7426,16.7654,92100.0
2007-10-02 10:00:00,29.46,29.7,29.4,29.46,82000.0,16.7597,16.8962,16.7255,16.7597,82000.0
2007-10-02 10:30:00,29.46,29.54,29.2,29.54,81700.0,16.7597,16.8052,16.6118,16.8052,81700.0
2007-10-02 11:00:00,29.53,29.55,29.38,29.41,66400.0,16.7995,16.8109,16.7142,16.7312,66400.0
2007-10-02 11:30:00,29.42,29.45,29.28,29.31,80400.0,16.7369,16.754,16.6573,16.6743,80400.0
2007-10-02 12:00:00,29.3,29.3,29.1,29.13,69600.0,16.6687,16.6687,16.5549,16.5719,69600.0
2007-10-02 12:30:00,29.13,29.13,29.0,29.05,35600.0,16.5719,16.5719,16.498,16.5264,35600.0
2007-10-02 13:00:00,29.05,29.19,29.05,29.1,43600.0,16.5264,16.6061,16.5264,16.5549,43600.0
2007-10-02 13:30:00,29.11,29.25,28.99,29.25,48500.0,16.5606,16.6402,16.4923,16.6402,48500.0
2007-10-02 14:00:00,29.25,29.28,28.97,29.03,101200.0,16.6402,16.6573,16.4809,16.515,101200.0
2007-10-02 14:30:00,29.02,29.13,28.89,29.1,198000.0,16.5094,16.5719,16.4354,16.5549,198000.0
2007-10-02 15:00:00,29.1,29.26,29.03,29.25,231900.0,16.5549,16.6459,16.515,16.6402,231900.0
2007-10-02 15:30:00,29.25,29.25,28.5,28.7,365500.0,16.6402,16.6402,16.2135,16.3273,365500.0
2007-10-03 09:30:00,28.6,28.72,28.36,28.65,54700.0,16.2704,16.3387,16.1339,16.2989,54700.0
2007-10-03 10:00:00,28.63,28.95,28.59,28.89,62000.0,16.2875,16.4695,16.2647,16.4354,62000.0
2007-10-03 10:30:00,28.89,29.09,28.84,29.06,64700.0,16.4354,16.5492,16.407,16.5321,64700.0
2007-10-03 11:00:00,29.09,29.1,28.94,29.01,53900.0,16.5492,16.5549,16.4638,16.5037,53900.0
2007-10-03 11:30:00,29.0,29.07,28.98,29.07,31200.0,16.498,16.5378,16.4866,16.5378,31200.0
2007-10-03 12:00:00,29.05,29.1,29.01,29.06,34700.0,16.5264,16.5549,16.5037,16.5321,34700.0
2007-10-03 12:30:00,29.07,29.13,29.04,29.11,18900.0,16.5378,16.5719,16.5207,16.5606,18900.0
2007-10-03 13:00:00,29.12,29.12,28.91,28.93,39200.0,16.5663,16.5663,16.4468,16.4582,39200.0
2007-10-03 13:30:00,28.94,29.06,28.93,29.02,27100.0,16.4638,16.5321,16.4582,16.5094,27100.0
2007-10-03 14:00:00,29.02,29.08,28.98,29.04,38000.0,16.5094,16.5435,16.4866,16.5207,38000.0
2007-10-03 14:30:00,29.04,29.06,28.97,29.04,34000.0,16.5207,16.5321,16.4809,16.5207,34000.0
2007-10-03 15:00:00,29.03,29.19,28.98,29.08,59200.0,16.515,16.6061,16.4866,16.5435,59200.0
2007-10-03 15:30:00,29.08,29.14,28.99,29.06,70300.0,16.5435,16.5776,16.4923,16.5321,70300.0
2007-10-04 09:30:00,29.2,29.2,28.81,29.02,47800.0,16.6118,16.6118,16.3899,16.5094,47800.0
2007-10-04 10:00:00,28.99,29.08,28.89,28.91,51800.0,16.4923,16.5435,16.4354,16.4468,51800.0
2007-10-04 10:30:00,28.91,28.94,28.79,28.85,58400.0,16.4468,16.4638,16.3785,16.4126,58400.0
2007-10-04 11:00:00,28.85,28.86,28.48,28.48,43300.0,16.4126,16.4183,16.2022,16.2022,43300.0
2007-10-04 11:30:00,28.49,28.55,28.45,28.47,21000.0,16.2078,16.242,16.1851,16.1965,21000.0
2007-10-04 12:00:00,28.47,28.5,28.47,28.49,20200.0,16.1965,16.2135,16.1965,16.2078,20200.0
2007-10-04 12:30:00,28.48,28.53,28.48,28.5,14500.0,16.2022,16.2306,16.2022,16.2135,14500.0
2007-10-04 13:00:00,28.5,28.51,28.4,28.45,34500.0,16.2135,16.2192,16.1566,16.1851,34500.0
2007-10-04 13:30:00,28.45,28.46,28.34,28.36,46200.0,16.1851,16.1908,16.1225,16.1339,46200.0
2007-10-04 14:00:00,28.35,28.37,28.29,28.34,48200.0,16.1282,16.1396,16.0941,16.1225,48200.0
2007-10-04 14:30:00,28.33,28.38,28.33,28.36,45700.0,16.1168,16.1453,16.1168,16.1339,45700.0
2007-10-04 15:00:00,28.36,28.38,28.25,28.33,58200.0,16.1339,16.1453,16.0713,16.1168,58200.0
2007-10-04 15:30:00,28.33,28.44,28.25,28.39,140000.0,16.1168,16.1794,16.0713,16.151,140000.0
2007-10-05 09:30:00,28.58,28.89,28.58,28.84,75300.0,16.259,16.4354,16.259,16.407,75300.0
2007-10-05 10:00:00,28.85,28.88,28.73,28.76,56000.0,16.4126,16.4297,16.3444,16.3614,56000.0
2007-10-05 10:30:00,28.75,28.89,28.66,28.89,38700.0,16.3558,16.4354,16.3046,16.4354,38700.0
2007-10-05 11:00:00,28.89,28.99,28.72,28.89,119500.0,16.4354,16.4923,16.3387,16.4354,119500.0
2007-10-05 11:30:00,28.88,29.08,28.87,29.03,28400.0,16.4297,16.5435,16.424,16.515,28400.0
2007-10-05 12:00:00,29.03,29.06,28.94,28.98,28200.0,16.515,16.5321,16.4638,16.4866,28200.0
2007-10-05 12:30:00,28.97,29.02,28.83,28.85,36300.0,16.4809,16.5094,16.4013,16.4126,36300.0
2007-10-05 13:00:00,28.87,28.98,28.86,28.98,44400.0,16.424,16.4866,16.4183,16.4866,44400.0
2007-10-05 13:30:00,28.98,29.1,28.97,29.07,41200.0,16.4866,16.5549,16.4809,16.5378,41200.0
2007-10-05 14:00:00,29.07,29.13,29.04,29.05,38300.0,16.5378,16.5719,16.5207,16.5264,38300.0
2007-10-05 14:30:00,29.05,29.07,28.95,28.99,50000.0,16.5264,16.5378,16.4695,16.4923,50000.0
2007-10-05 15:00:00,29.0,29.12,28.99,29.09,40700.0,16.498,16.5663,16.4923,16.5492,40700.0
2007-10-05 15:30:00,29.09,29.09,28.98,29.02,106100.0,16.5492,16.5492,16.4866,16.5094,106100.0
2007-10-08 09:30:00,29.12,29.12,28.89,29.01,20400.0,16.5663,16.5663,16.4354,16.5037,20400.0
2007-10-08 10:00:00,29.0,29.21,28.99,29.2,42500.0,16.498,16.6175,16.4923,16.6118,42500.0
2007-10-08 10:30:00,29.2,29.25,29.13,29.15,22900.0,16.6118,16.6402,16.5719,16.5833,22900.0
2007-10-08 11:00:00,29.13,29.14,29.02,29.03,34900.0,16.5719,16.5776,16.5094,16.515,34900.0
2007-10-08 11:30:00,29.03,29.03,28.89,28.97,22000.0,16.515,16.515,16.4354,16.4809,22000.0
2007-10-08 12:00:00,28.97,29.05,28.97,29.05,13900.0,16.4809,16.5264,16.4809,16.5264,13900.0
2007-10-08 12:30:00,29.05,29.09,29.04,29.07,7900.0,16.5264,16.5492,16.5207,16.5378,7900.0
2007-10-08 13:00:00,29.07,29.08,29.04,29.06,13400.0,16.5378,16.5435,16.5207,16.5321,13400.0
2007-10-08 13:30:00,29.08,29.09,28.97,29.04,32500.0,16.5435,16.5492,16.4809,16.5207,32500.0
2007-10-08 14:00:00,29.03,29.14,29.03,29.13,25400.0,16.515,16.5776,16.515,16.5719,25400.0
2007-10-08 14:30:00,29.14,29.16,29.04,29.04,24100.0,16.5776,16.589,16.5207,16.5207,24100.0
2007-10-08 15:00:00,29.04,29.06,28.99,29.05,41700.0,16.5207,16.5321,16.4923,16.5264,41700.0
2007-10-08 15:30:00,29.05,29.11,29.03,29.11,38300.0,16.5264,16.5606,16.515,16.5606,38300.0
2007-10-09 09:30:00,29.25,29.61,29.09,29.5,51100.0,16.6402,16.845,16.5492,16.7824,51100.0
2007-10-09 10:00:00,29.51,29.6,29.47,29.56,39900.0,16.7881,16.8393,16.7654,16.8166,39900.0
2007-10-09 10:30:00,29.56,29.6,29.48,29.6,28900.0,16.8166,16.8393,16.7711,16.8393,28900.0
2007-10-09 11:00:00,29.6,29.67,29.59,29.6,20800.0,16.8393,16.8791,16.8336,16.8393,20800.0
2007-10-09 11:30:00,29.6,29.6,29.52,29.55,37700.0,16.8393,16.8393,16.7938,16.8109,37700.0
2007-10-09 12:00:00,29.56,29.73,29.54,29.72,33600.0,16.8166,16.9133,16.8052,16.9076,33600.0
2007-10-09 12:30:00,29.7,29.73,29.61,29.68,54400.0,16.8962,16.9133,16.845,16.8848,54400.0
2007-10-09 13:00:00,29.67,29.82,29.67,29.69,85700.0,16.8791,16.9645,16.8791,16.8905,85700.0
2007-10-09 13:30:00,29.69,29.88,29.67,29.74,48000.0,16.8905,16.9986,16.8791,16.919,48000.0
2007-10-09 14:00:00,29.74,29.86,29.7,29.84,45700.0,16.919,16.9872,16.8962,16.9759,45700.0
2007-10-09 14:30:00,29.85,29.86,29.75,29.76,26500.0,16.9815,16.9872,16.9247,16.9303,26500.0
2007-10-09 15:00:00,29.76,29.87,29.74,29.79,42800.0,16.9303,16.9929,16.919,16.9474,42800.0
2007-10-09 15:30:00,29.79,29.8,29.64,29.75,70300.0,16.9474,16.9531,16.8621,16.9247,70300.0
2007-10-10 09:30:00,29.81,29.98,29.65,29.69,107800.0,16.9588,17.0555,16.8678,16.8905,107800.0
2007-10-10 10:00:00,29.7,29.72,29.56,29.69,57800.0,16.8962,16.9076,16.8166,16.8905,57800.0
2007-10-10 10:30:00,29.71,29.77,29.48,29.49,38600.0,16.9019,16.936,16.7711,16.7767,38600.0
2007-10-10 11:00:00,29.49,29.56,29.1,29.15,97500.0,16.7767,16.8166,16.5549,16.5833,97500.0
2007-10-10 11:30:00,29.16,29.26,29.13,29.22,98500.0,16.589,16.6459,16.5719,16.6231,98500.0
2007-10-10 12:00:00,29.23,29.23,29.14,29.17,78200.0,16.6288,16.6288,16.5776,16.5947,78200.0
2007-10-10 12:30:00,29.15,29.23,29.11,29.18,145900.0,16.5833,16.6288,16.5606,16.6004,145900.0
2007-10-10 13:00:00,29.18,29.24,29.15,29.18,81900.0,16.6004,16.6345,16.5833,16.6004,81900.0
2007-10-10 13:30:00,29.18,29.31,29.17,29.24,83000.0,16.6004,16.6743,16.5947,16.6345,83000.0
2007-10-10 14:00:00,29.24,29.47,29.24,29.45,42800.0,16.6345,16.7654,16.6345,16.754,42800.0
2007-10-10 14:30:00,29.46,29.53,29.44,29.49,40600.0,16.7597,16.7995,16.7483,16.7767,40600.0
2007-10-10 15:00:00,29.5,29.57,29.42,29.43,43800.0,16.7824,16.8223,16.7369,16.7426,43800.0
2007-10-10 15:30:00,29.45,29.5,29.29,29.32,88700.0,16.754,16.7824,16.663,16.68,88700.0
2007-10-11 09:30:00,29.46,29.87,29.38,29.49,83900.0,16.7597,16.9929,16.7142,16.7767,83900.0
2007-10-11 10:00:00,29.5,29.54,29.22,29.41,108600.0,16.7824,16.8052,16.6231,16.7312,108600.0
2007-10-11 10:30:00,29.43,29.56,29.43,29.51,76200.0,16.7426,16.8166,16.7426,16.7881,76200.0
2007-10-11 11:00:00,29.51,29.53,29.38,29.53,21500.0,16.7881,16.7995,16.7142,16.7995,21500.0
2007-10-11 11:30:00,29.53,29.65,29.52,29.65,14800.0,16.7995,16.8678,16.7938,16.8678,14800.0
2007-10-11 12:00:00,29.64,29.73,29.64,29.71,23300.0,16.8621,16.9133,16.8621,16.9019,23300.0
2007-10-11 12:30:00,29.73,29.86,29.73,29.79,33200.0,16.9133,16.9872,16.9133,16.9474,33200.0
2007-10-11 13:00:00,29.78,29.78,29.73,29.76,18700.0,16.9417,16.9417,16.9133,16.9303,18700.0
2007-10-11 13:30:00,29.76,29.77,29.63,29.67,25600.0,16.9303,16.936,16.8564,16.8791,25600.0
2007-10-11 14:00:00,29.67,29.69,29.45,29.47,78800.0,16.8791,16.8905,16.754,16.7654,78800.0
2007-10-11 14:30:00,29.46,29.69,29.36,29.57,148500.0,16.7597,16.8905,16.7028,16.8223,148500.0
2007-10-11 15:00:00,29.55,29.58,29.26,29.36,149400.0,16.8109,16.8279,16.6459,16.7028,149400.0
2007-10-11 15:30:00,29.35,29.53,29.34,29.45,148200.0,16.6971,16.7995,16.6914,16.754,148200.0
2007-10-12 09:30:00,29.54,29.76,29.2,29.66,59400.0,16.8052,16.9303,16.6118,16.8735,59400.0
2007-10-12 10:00:00,29.61,29.81,29.51,29.74,68600.0,16.845,16.9588,16.7881,16.919,68600.0
2007-10-12 10:30:00,29.74,29.77,29.6,29.62,47100.0,16.919,16.936,16.8393,16.8507,47100.0
2007-10-12 11:00:00,29.62,29.62,29.4,29.46,60100.0,16.8507,16.8507,16.7255,16.7597,60100.0
2007-10-12 11:30:00,29.46,29.55,29.44,29.51,48400.0,16.7597,16.8109,16.7483,16.7881,48400.0
2007-10-12 12:00:00,29.5,29.63,29.5,29.61,28900.0,16.7824,16.8564,16.7824,16.845,28900.0
2007-10-12 12:30:00,29.6,29.64,29.5,29.62,21400.0,16.8393,16.8621,16.7824,16.8507,21400.0
2007-10-12 13:00:00,29.62,29.63,29.5,29.54,24900.0,16.8507,16.8564,16.7824,16.8052,24900.0
2007-10-12 13:30:00,29.54,29.67,29.53,29.58,18600.0,16.8052,16.8791,16.7995,16.8279,18600.0
2007-10-12 14:00:00,29.59,29.66,29.59,29.59,13100.0,16.8336,16.8735,16.8336,16.8336,13100.0
2007-10-12 14:30:00,29.6,29.67,29.6,29.64,19200.0,16.8393,16.8791,16.8393,16.8621,19200.0
2007-10-12 15:00:00,29.65,29.65,29.5,29.58,35700.0,16.8678,16.8678,16.7824,16.8279,35700.0
2007-10-12 15:30:00,29.57,29.71,29.57,29.65,129700.0,16.8223,16.9019,16.8223,16.8678,129700.0
2007-10-15 09:30:00,29.68,30.09,29.66,30.0,36300.0,16.8848,17.1181,16.8735,17.0669,36300.0
2007-10-15 10:00:00,30.03,30.04,29.94,30.0,49600.0,17.0839,17.0896,17.0327,17.0669,49600.0
2007-10-15 10:30:00,30.0,30.02,29.77,29.85,87500.0,17.0669,17.0783,16.936,16.9815,87500.0
2007-10-15 11:00:00,29.82,29.9,29.66,29.7,95200.0,16.9645,17.01,16.8735,16.8962,95200.0
2007-10-15 11:30:00,29.67,29.79,29.54,29.79,55800.0,16.8791,16.9474,16.8052,16.9474,55800.0
2007-10-15 12:00:00,29.76,29.76,29.47,29.47,22900.0,16.9303,16.9303,16.7654,16.7654,22900.0
2007-10-15 12:30:00,29.47,29.51,29.31,29.37,27300.0,16.7654,16.7881,16.6743,16.7085,27300.0
2007-10-15 13:00:00,29.37,29.4,29.29,29.35,20800.0,16.7085,16.7255,16.663,16.6971,20800.0
2007-10-15 13:30:00,29.36,29.51,29.36,29.5,19200.0,16.7028,16.7881,16.7028,16.7824,19200.0
2007-10-15 14:00:00,29.5,29.55,29.42,29.54,26300.0,16.7824,16.8109,16.7369,16.8052,26300.0
2007-10-15 14:30:00,29.55,29.58,29.48,29.5,21400.0,16.8109,16.8279,16.7711,16.7824,21400.0
2007-10-15 15:00:00,29.51,29.63,29.44,29.44,29800.0,16.7881,16.8564,16.7483,16.7483,29800.0
2007-10-15 15:30:00,29.46,29.67,29.43,29.67,59400.0,16.7597,16.8791,16.7426,16.8791,59400.0
2007-10-16 09:30:00,29.83,30.0,29.6,29.91,78700.0,16.9702,17.0669,16.8393,17.0157,78700.0
2007-10-16 10:00:00,29.9,30.14,29.87,30.01,205400.0,17.01,17.1465,16.9929,17.0726,205400.0
2007-10-16 10:30:00,30.02,30.44,29.98,30.44,165200.0,17.0783,17.3172,17.0555,17.3172,165200.0
2007-10-16 11:00:00,30.45,30.58,30.28,30.36,80000.0,17.3229,17.3968,17.2262,17.2717,80000.0
2007-10-16 11:30:00,30.37,30.5,30.37,30.45,47100.0,17.2774,17.3513,17.2774,17.3229,47100.0
2007-10-16 12:00:00,30.46,30.54,30.45,30.5,73500.0,17.3286,17.3741,17.3229,17.3513,73500.0
2007-10-16 12:30:00,30.5,30.51,30.4,30.43,45700.0,17.3513,17.357,17.2944,17.3115,45700.0
2007-10-16 13:00:00,30.43,30.5,30.39,30.46,55100.0,17.3115,17.3513,17.2887,17.3286,55100.0
2007-10-16 13:30:00,30.46,30.51,30.39,30.39,33500.0,17.3286,17.357,17.2887,17.2887,33500.0
2007-10-16 14:00:00,30.4,30.46,30.38,30.39,55400.0,17.2944,17.3286,17.2831,17.2887,55400.0
2007-10-16 14:30:00,30.39,30.4,30.15,30.15,116400.0,17.2887,17.2944,17.1522,17.1522,116400.0
2007-10-16 15:00:00,30.16,30.16,29.85,29.89,88800.0,17.1579,17.1579,16.9815,17.0043,88800.0
2007-10-16 15:30:00,29.89,30.11,29.86,29.95,164100.0,17.0043,17.1295,16.9872,17.0384,164100.0
2007-10-17 09:30:00,30.42,30.87,30.4,30.6,239600.0,17.3058,17.5618,17.2944,17.4082,239600.0
2007-10-17 10:00:00,30.58,30.89,30.58,30.74,99100.0,17.3968,17.5732,17.3968,17.4879,99100.0
2007-10-17 10:30:00,30.72,30.78,30.51,30.57,329500.0,17.4765,17.5106,17.357,17.3911,329500.0
2007-10-17 11:00:00,30.56,30.62,30.51,30.55,86100.0,17.3855,17.4196,17.357,17.3798,86100.0
2007-10-17 11:30:00,30.54,30.55,30.35,30.42,76700.0,17.3741,17.3798,17.266,17.3058,76700.0
2007-10-17 12:00:00,30.42,30.52,30.36,30.38,40900.0,17.3058,17.3627,17.2717,17.2831,40900.0
2007-10-17 12:30:00,30.4,30.45,30.16,30.2,46700.0,17.2944,17.3229,17.1579,17.1807,46700.0
2007-10-17 13:00:00,30.2,30.36,30.14,30.34,57100.0,17.1807,17.2717,17.1465,17.2603,57100.0
2007-10-17 13:30:00,30.33,30.4,30.21,30.28,107300.0,17.2546,17.2944,17.1863,17.2262,107300.0
2007-10-17 14:00:00,30.28,30.5,30.2,30.49,60700.0,17.2262,17.3513,17.1807,17.3456,60700.0
2007-10-17 14:30:00,30.5,30.53,30.28,30.38,82800.0,17.3513,17.3684,17.2262,17.2831,82800.0
2007-10-17 15:00:00,30.38,30.55,30.26,30.3,97000.0,17.2831,17.3798,17.2148,17.2375,97000.0
2007-10-17 15:30:00,30.3,30.62,30.21,30.55,122200.0,17.2375,17.4196,17.1863,17.3798,122200.0
2007-10-18 09:30:00,31.45,31.6,30.37,30.53,397500.0,17.8918,17.9771,17.2774,17.3684,397500.0
2007-10-18 10:00:00,30.53,30.95,30.11,30.89,246400.0,17.3684,17.6073,17.1295,17.5732,246400.0
2007-10-18 10:30:00,30.86,30.91,30.69,30.86,120200.0,17.5561,17.5846,17.4594,17.5561,120200.0
2007-10-18 11:00:00,30.87,31.06,30.76,30.8,165200.0,17.5618,17.6699,17.4992,17.522,165200.0
2007-10-18 11:30:00,30.82,31.02,30.82,31.0,104400.0,17.5334,17.6472,17.5334,17.6358,104400.0
2007-10-18 12:00:00,30.99,31.01,30.78,30.89,83100.0,17.6301,17.6415,17.5106,17.5732,83100.0
2007-10-18 12:30:00,30.9,30.96,30.84,30.94,46700.0,17.5789,17.613,17.5448,17.6016,46700.0
2007-10-18 13:00:00,30.94,30.98,30.83,30.92,40500.0,17.6016,17.6244,17.5391,17.5903,40500.0
2007-10-18 13:30:00,30.91,31.03,30.87,30.96,90900.0,17.5846,17.6528,17.5618,17.613,90900.0
2007-10-18 14:00:00,30.94,31.03,30.77,30.83,100300.0,17.6016,17.6528,17.5049,17.5391,100300.0
2007-10-18 14:30:00,30.83,30.9,30.54,30.59,86200.0,17.5391,17.5789,17.3741,17.4025,86200.0
2007-10-18 15:00:00,30.61,30.97,30.6,30.74,113200.0,17.4139,17.6187,17.4082,17.4879,113200.0
2007-10-18 15:30:00,30.76,30.93,30.73,30.9,215500.0,17.4992,17.596,17.4822,17.5789,215500.0
2007-10-19 09:30:00,30.71,30.85,30.3,30.8,99000.0,17.4708,17.5504,17.2375,17.522,99000.0
2007-10-19 10:00:00,30.83,30.89,30.65,30.66,93500.0,17.5391,17.5732,17.4367,17.4424,93500.0
2007-10-19 10:30:00,30.64,30.64,30.18,30.19,107100.0,17.431,17.431,17.1693,17.175,107100.0
2007-10-19 11:00:00,30.16,30.39,30.16,30.19,66700.0,17.1579,17.2887,17.1579,17.175,66700.0
2007-10-19 11:30:00,30.2,30.25,30.01,30.22,80000.0,17.1807,17.2091,17.0726,17.192,80000.0
2007-10-19 12:00:00,30.25,30.25,30.13,30.23,49900.0,17.2091,17.2091,17.1408,17.1977,49900.0
2007-10-19 12:30:00,30.21,30.37,30.21,30.25,72200.0,17.1863,17.2774,17.1863,17.2091,72200.0
2007-10-19 13:00:00,30.25,30.28,30.14,30.2,50800.0,17.2091,17.2262,17.1465,17.1807,50800.0
2007-10-19 13:30:00,30.2,30.25,30.14,30.2,32700.0,17.1807,17.2091,17.1465,17.1807,32700.0
2007-10-19 14:00:00,30.2,30.27,29.99,30.02,76600.0,17.1807,17.2205,17.0612,17.0783,76600.0
2007-10-19 14:30:00,30.0,30.11,30.0,30.04,69500.0,17.0669,17.1295,17.0669,17.0896,69500.0
2007-10-19 15:00:00,30.04,30.14,29.98,30.01,89700.0,17.0896,17.1465,17.0555,17.0726,89700.0
2007-10-19 15:30:00,30.01,30.05,29.79,29.89,247600.0,17.0726,17.0953,16.9474,17.0043,247600.0
2007-10-22 09:30:00,30.21,30.5,29.9,30.27,137800.0,17.1863,17.3513,17.01,17.2205,137800.0
2007-10-22 10:00:00,30.23,30.58,30.14,30.47,175000.0,17.1977,17.3968,17.1465,17.3343,175000.0
2007-10-22 10:30:00,30.48,30.51,30.24,30.27,133500.0,17.3399,17.357,17.2034,17.2205,133500.0
2007-10-22 11:00:00,30.26,30.62,30.26,30.62,85300.0,17.2148,17.4196,17.2148,17.4196,85300.0
2007-10-22 11:30:00,30.63,30.77,30.58,30.73,75400.0,17.4253,17.5049,17.3968,17.4822,75400.0
2007-10-22 12:00:00,30.72,30.86,30.67,30.85,39000.0,17.4765,17.5561,17.448,17.5504,39000.0
2007-10-22 12:30:00,30.86,30.98,30.83,30.84,61400.0,17.5561,17.6244,17.5391,17.5448,61400.0
2007-10-22 13:00:00,30.84,30.86,30.66,30.71,103700.0,17.5448,17.5561,17.4424,17.4708,103700.0
2007-10-22 13:30:00,30.71,30.76,30.67,30.7,53900.0,17.4708,17.4992,17.448,17.4651,53900.0
2007-10-22 14:00:00,30.71,30.88,30.7,30.83,105100.0,17.4708,17.5675,17.4651,17.5391,105100.0
2007-10-22 14:30:00,30.82,30.88,30.8,30.83,142900.0,17.5334,17.5675,17.522,17.5391,142900.0
2007-10-22 15:00:00,30.82,30.87,30.77,30.85,156500.0,17.5334,17.5618,17.5049,17.5504,156500.0
2007-10-22 15:30:00,30.83,31.19,30.78,31.05,195200.0,17.5391,17.7439,17.5106,17.6642,195200.0
2007-10-23 09:30:00,30.55,30.75,30.16,30.53,312600.0,17.3798,17.4936,17.1579,17.3684,312600.0
2007-10-23 10:00:00,30.55,30.73,30.55,30.62,114700.0,17.3798,17.4822,17.3798,17.4196,114700.0
2007-10-23 10:30:00,30.64,30.75,30.57,30.57,125600.0,17.431,17.4936,17.3911,17.3911,125600.0
2007-10-23 11:00:00,30.6,30.64,30.46,30.55,80600.0,17.4082,17.431,17.3286,17.3798,80600.0
2007-10-23 11:30:00,30.55,30.58,30.42,30.45,103200.0,17.3798,17.3968,17.3058,17.3229,103200.0
2007-10-23 12:00:00,30.44,30.55,30.44,30.5,63400.0,17.3172,17.3798,17.3172,17.3513,63400.0
2007-10-23 12:30:00,30.5,30.61,30.48,30.61,66900.0,17.3513,17.4139,17.3399,17.4139,66900.0
2007-10-23 13:00:00,30.57,30.69,30.52,30.64,64100.0,17.3911,17.4594,17.3627,17.431,64100.0
2007-10-23 13:30:00,30.65,30.82,30.65,30.72,95200.0,17.4367,17.5334,17.4367,17.4765,95200.0
2007-10-23 14:00:00,30.72,30.91,30.62,30.67,99900.0,17.4765,17.5846,17.4196,17.448,99900.0
2007-10-23 14:30:00,30.66,30.84,30.62,30.72,123000.0,17.4424,17.5448,17.4196,17.4765,123000.0
2007-10-23 15:00:00,30.73,30.78,30.57,30.78,150500.0,17.4822,17.5106,17.3911,17.5106,150500.0
2007-10-23 15:30:00,30.79,31.1,30.75,31.07,207900.0,17.5163,17.6927,17.4936,17.6756,207900.0
2007-10-24 09:30:00,30.95,31.09,30.8,30.96,66900.0,17.6073,17.687,17.522,17.613,66900.0
2007-10-24 10:00:00,30.96,30.97,30.55,30.57,94200.0,17.613,17.6187,17.3798,17.3911,94200.0
2007-10-24 10:30:00,30.56,30.57,30.18,30.26,63200.0,17.3855,17.3911,17.1693,17.2148,63200.0
2007-10-24 11:00:00,30.25,30.31,30.0,30.12,76000.0,17.2091,17.2432,17.0669,17.1351,76000.0
2007-10-24 11:30:00,30.13,30.14,29.9,29.99,82900.0,17.1408,17.1465,17.01,17.0612,82900.0
2007-10-24 12:00:00,30.0,30.13,29.9,30.0,74600.0,17.0669,17.1408,17.01,17.0669,74600.0
2007-10-24 12:30:00,30.0,30.1,29.99,30.06,51600.0,17.0669,17.1238,17.0612,17.101,51600.0
2007-10-24 13:00:00,30.09,30.39,30.04,30.39,56600.0,17.1181,17.2887,17.0896,17.2887,56600.0
2007-10-24 13:30:00,30.38,30.4,30.26,30.35,31200.0,17.2831,17.2944,17.2148,17.266,31200.0
2007-10-24 14:00:00,30.34,30.39,30.18,30.37,72800.0,17.2603,17.2887,17.1693,17.2774,72800.0
2007-10-24 14:30:00,30.37,30.57,30.34,30.53,91700.0,17.2774,17.3911,17.2603,17.3684,91700.0
2007-10-24 15:00:00,30.55,30.89,30.51,30.88,86800.0,17.3798,17.5732,17.357,17.5675,86800.0
2007-10-24 15:30:00,30.89,30.9,30.59,30.66,239900.0,17.5732,17.5789,17.4025,17.4424,239900.0
2007-10-25 09:30:00,30.56,30.93,30.32,30.33,85000.0,17.3855,17.596,17.2489,17.2546,85000.0
2007-10-25 10:00:00,30.36,30.65,30.34,30.53,115700.0,17.2717,17.4367,17.2603,17.3684,115700.0
2007-10-25 10:30:00,30.56,30.63,30.37,30.37,75000.0,17.3855,17.4253,17.2774,17.2774,75000.0
2007-10-25 11:00:00,30.38,30.38,29.99,30.01,114100.0,17.2831,17.2831,17.0612,17.0726,114100.0
2007-10-25 11:30:00,30.0,30.07,29.79,29.82,83900.0,17.0669,17.1067,16.9474,16.9645,83900.0
2007-10-25 12:00:00,29.82,29.86,29.54,29.69,136800.0,16.9645,16.9872,16.8052,16.8905,136800.0
2007-10-25 12:30:00,29.68,29.85,29.57,29.82,140300.0,16.8848,16.9815,16.8223,16.9645,140300.0
2007-10-25 13:00:00,29.82,29.87,29.73,29.8,43500.0,16.9645,16.9929,16.9133,16.9531,43500.0
2007-10-25 13:30:00,29.81,30.06,29.8,30.05,110300.0,16.9588,17.101,16.9531,17.0953,110300.0
2007-10-25 14:00:00,30.07,30.14,29.96,30.06,78400.0,17.1067,17.1465,17.0441,17.101,78400.0
2007-10-25 14:30:00,30.09,30.29,30.02,30.23,83900.0,17.1181,17.2319,17.0783,17.1977,83900.0
2007-10-25 15:00:00,30.23,30.35,30.18,30.29,51800.0,17.1977,17.266,17.1693,17.2319,51800.0
2007-10-25 15:30:00,30.3,30.33,30.15,30.3,85100.0,17.2375,17.2546,17.1522,17.2375,85100.0
2007-10-26 09:30:00,30.61,30.69,30.35,30.53,51800.0,17.4139,17.4594,17.266,17.3684,51800.0
2007-10-26 10:00:00,30.55,30.6,30.28,30.4,83600.0,17.3798,17.4082,17.2262,17.2944,83600.0
2007-10-26 10:30:00,30.39,30.48,30.3,30.35,49100.0,17.2887,17.3399,17.2375,17.266,49100.0
2007-10-26 11:00:00,30.35,30.52,30.35,30.48,86900.0,17.266,17.3627,17.266,17.3399,86900.0
2007-10-26 11:30:00,30.47,30.48,30.32,30.34,40100.0,17.3343,17.3399,17.2489,17.2603,40100.0
2007-10-26 12:00:00,30.31,30.33,30.15,30.3,44400.0,17.2432,17.2546,17.1522,17.2375,44400.0
2007-10-26 12:30:00,30.29,30.33,30.21,30.31,30000.0,17.2319,17.2546,17.1863,17.2432,30000.0
2007-10-26 13:00:00,30.32,30.49,30.28,30.49,24200.0,17.2489,17.3456,17.2262,17.3456,24200.0
2007-10-26 13:30:00,30.49,30.5,30.33,30.45,22500.0,17.3456,17.3513,17.2546,17.3229,22500.0
2007-10-26 14:00:00,30.42,30.57,30.41,30.49,116800.0,17.3058,17.3911,17.3001,17.3456,116800.0
2007-10-26 14:30:00,30.49,30.54,30.46,30.54,100200.0,17.3456,17.3741,17.3286,17.3741,100200.0
2007-10-26 15:00:00,30.53,30.57,30.41,30.41,79300.0,17.3684,17.3911,17.3001,17.3001,79300.0
2007-10-26 15:30:00,30.44,30.55,30.44,30.52,101200.0,17.3172,17.3798,17.3172,17.3627,101200.0
2007-10-29 09:30:00,30.98,30.98,30.39,30.68,87700.0,17.6244,17.6244,17.2887,17.4537,87700.0
2007-10-29 10:00:00,30.71,30.73,30.2,30.23,83700.0,17.4708,17.4822,17.1807,17.1977,83700.0
2007-10-29 10:30:00,30.24,30.26,30.1,30.23,91700.0,17.2034,17.2148,17.1238,17.1977,91700.0
2007-10-29 11:00:00,30.23,30.59,30.15,30.59,86700.0,17.1977,17.4025,17.1522,17.4025,86700.0
2007-10-29 11:30:00,30.59,30.66,30.52,30.63,74200.0,17.4025,17.4424,17.3627,17.4253,74200.0
2007-10-29 12:00:00,30.61,30.67,30.35,30.55,97500.0,17.4139,17.448,17.266,17.3798,97500.0
2007-10-29 12:30:00,30.55,30.58,30.47,30.56,28300.0,17.3798,17.3968,17.3343,17.3855,28300.0
2007-10-29 13:00:00,30.57,30.75,30.55,30.73,59900.0,17.3911,17.4936,17.3798,17.4822,59900.0
2007-10-29 13:30:00,30.73,30.75,30.68,30.73,60900.0,17.4822,17.4936,17.4537,17.4822,60900.0
2007-10-29 14:00:00,30.74,30.95,30.73,30.95,102500.0,17.4879,17.6073,17.4822,17.6073,102500.0
2007-10-29 14:30:00,30.95,30.95,30.85,30.92,67600.0,17.6073,17.6073,17.5504,17.5903,67600.0
2007-10-29 15:00:00,30.91,31.03,30.91,30.98,131700.0,17.5846,17.6528,17.5846,17.6244,131700.0
2007-10-29 15:30:00,30.98,31.03,30.86,31.03,136400.0,17.6244,17.6528,17.5561,17.6528,136400.0
2007-10-30 09:30:00,30.97,31.29,30.94,31.29,53900.0,17.6187,17.8008,17.6016,17.8008,53900.0
2007-10-30 10:00:00,31.28,31.43,31.19,31.32,97600.0,17.7951,17.8804,17.7439,17.8178,97600.0
2007-10-30 10:30:00,31.32,31.35,31.25,31.29,28800.0,17.8178,17.8349,17.778,17.8008,28800.0
2007-10-30 11:00:00,31.28,31.4,31.28,31.34,50300.0,17.7951,17.8633,17.7951,17.8292,50300.0
2007-10-30 11:30:00,31.34,31.48,31.33,31.46,46000.0,17.8292,17.9088,17.8235,17.8975,46000.0
2007-10-30 12:00:00,31.46,31.47,31.35,31.42,25700.0,17.8975,17.9032,17.8349,17.8747,25700.0
2007-10-30 12:30:00,31.41,31.43,31.35,31.35,49300.0,17.869,17.8804,17.8349,17.8349,49300.0
2007-10-30 13:00:00,31.35,31.39,31.31,31.34,57400.0,17.8349,17.8576,17.8121,17.8292,57400.0
2007-10-30 13:30:00,31.35,31.37,31.31,31.35,57400.0,17.8349,17.8463,17.8121,17.8349,57400.0
2007-10-30 14:00:00,31.35,31.4,31.3,31.32,40700.0,17.8349,17.8633,17.8064,17.8178,40700.0
2007-10-30 14:30:00,31.32,31.47,31.31,31.47,25200.0,17.8178,17.9032,17.8121,17.9032,25200.0
2007-10-30 15:00:00,31.47,31.47,31.37,31.44,48800.0,17.9032,17.9032,17.8463,17.8861,48800.0
2007-10-30 15:30:00,31.44,31.47,31.21,31.21,114300.0,17.8861,17.9032,17.7552,17.7552,114300.0
2007-10-31 09:30:00,31.21,31.56,31.19,31.51,81100.0,17.7552,17.9544,17.7439,17.9259,81100.0
2007-10-31 10:00:00,31.49,31.7,31.44,31.69,102500.0,17.9145,18.034,17.8861,18.0283,102500.0
2007-10-31 10:30:00,31.7,31.7,31.49,31.52,51000.0,18.034,18.034,17.9145,17.9316,51000.0
2007-10-31 11:00:00,31.51,31.55,31.45,31.45,22200.0,17.9259,17.9487,17.8918,17.8918,22200.0
2007-10-31 11:30:00,31.45,31.5,31.2,31.34,51900.0,17.8918,17.9202,17.7496,17.8292,51900.0
2007-10-31 12:00:00,31.33,31.5,31.33,31.45,37300.0,17.8235,17.9202,17.8235,17.8918,37300.0
2007-10-31 12:30:00,31.46,31.48,31.29,31.36,38500.0,17.8975,17.9088,17.8008,17.8406,38500.0
2007-10-31 13:00:00,31.37,31.43,31.34,31.35,27800.0,17.8463,17.8804,17.8292,17.8349,27800.0
2007-10-31 13:30:00,31.35,31.46,31.35,31.42,33300.0,17.8349,17.8975,17.8349,17.8747,33300.0
2007-10-31 14:00:00,31.44,31.44,31.0,31.27,101100.0,17.8861,17.8861,17.6358,17.7894,101100.0
2007-10-31 14:30:00,31.26,31.75,31.25,31.63,109800.0,17.7837,18.0624,17.778,17.9942,109800.0
2007-10-31 15:00:00,31.66,31.73,31.22,31.35,108300.0,18.0112,18.0511,17.7609,17.8349,108300.0
2007-10-31 15:30:00,31.36,31.88,31.28,31.88,196300.0,17.8406,18.1364,17.7951,18.1364,196300.0
2007-11-01 09:30:00,31.49,31.49,31.03,31.23,83500.0,17.9145,17.9145,17.6528,17.7666,83500.0
2007-11-01 10:00:00,31.22,31.31,31.13,31.23,54200.0,17.7609,17.8121,17.7097,17.7666,54200.0
2007-11-01 10:30:00,31.22,31.47,31.18,31.45,56600.0,17.7609,17.9032,17.7382,17.8918,56600.0
2007-11-01 11:00:00,31.46,31.46,31.22,31.34,52300.0,17.8975,17.8975,17.7609,17.8292,52300.0
2007-11-01 11:30:00,31.3,31.3,31.11,31.26,25500.0,17.8064,17.8064,17.6984,17.7837,25500.0
2007-11-01 12:00:00,31.28,31.46,31.28,31.32,57300.0,17.7951,17.8975,17.7951,17.8178,57300.0
2007-11-01 12:30:00,31.32,31.39,31.24,31.39,32000.0,17.8178,17.8576,17.7723,17.8576,32000.0
2007-11-01 13:00:00,31.38,31.58,31.38,31.5,89700.0,17.852,17.9657,17.852,17.9202,89700.0
2007-11-01 13:30:00,31.5,31.56,31.45,31.48,106900.0,17.9202,17.9544,17.8918,17.9088,106900.0
2007-11-01 14:00:00,31.48,31.54,31.34,31.34,84900.0,17.9088,17.943,17.8292,17.8292,84900.0
2007-11-01 14:30:00,31.35,31.59,31.34,31.59,60300.0,17.8349,17.9714,17.8292,17.9714,60300.0
2007-11-01 15:00:00,31.59,31.59,31.23,31.29,75600.0,17.9714,17.9714,17.7666,17.8008,75600.0
2007-11-01 15:30:00,31.28,31.38,30.85,30.89,186400.0,17.7951,17.852,17.5504,17.5732,186400.0
2007-11-02 09:30:00,30.77,30.82,30.1,30.34,109900.0,17.5049,17.5334,17.1238,17.2603,109900.0
2007-11-02 10:00:00,30.37,30.77,30.25,30.76,80400.0,17.2774,17.5049,17.2091,17.4992,80400.0
2007-11-02 10:30:00,30.77,30.95,30.77,30.94,41100.0,17.5049,17.6073,17.5049,17.6016,41100.0
2007-11-02 11:00:00,30.95,31.1,30.8,30.81,55000.0,17.6073,17.6927,17.522,17.5277,55000.0
2007-11-02 11:30:00,30.79,31.11,30.79,31.0,41100.0,17.5163,17.6984,17.5163,17.6358,41100.0
2007-11-02 12:00:00,31.0,31.11,30.95,31.0,48600.0,17.6358,17.6984,17.6073,17.6358,48600.0
2007-11-02 12:30:00,31.0,31.05,30.83,30.9,61200.0,17.6358,17.6642,17.5391,17.5789,61200.0
2007-11-02 13:00:00,30.9,30.99,30.68,30.71,53300.0,17.5789,17.6301,17.4537,17.4708,53300.0
2007-11-02 13:30:00,30.72,30.91,30.7,30.7,51300.0,17.4765,17.5846,17.4651,17.4651,51300.0
2007-11-02 14:00:00,30.72,30.74,30.54,30.58,68400.0,17.4765,17.4879,17.3741,17.3968,68400.0
2007-11-02 14:30:00,30.57,30.59,30.3,30.33,95800.0,17.3911,17.4025,17.2375,17.2546,95800.0
2007-11-02 15:00:00,30.32,30.55,30.3,30.5,130300.0,17.2489,17.3798,17.2375,17.3513,130300.0
2007-11-02 15:30:00,30.51,30.53,30.33,30.47,254000.0,17.357,17.3684,17.2546,17.3343,254000.0
2007-11-05 09:30:00,30.17,30.45,30.04,30.26,36200.0,17.1636,17.3229,17.0896,17.2148,36200.0
2007-11-05 10:00:00,30.26,30.58,30.24,30.5,46500.0,17.2148,17.3968,17.2034,17.3513,46500.0
2007-11-05 10:30:00,30.46,30.74,30.44,30.44,28500.0,17.3286,17.4879,17.3172,17.3172,28500.0
2007-11-05 11:00:00,30.46,30.68,30.46,30.6,40300.0,17.3286,17.4537,17.3286,17.4082,40300.0
2007-11-05 11:30:00,30.61,30.62,30.51,30.6,44700.0,17.4139,17.4196,17.357,17.4082,44700.0
2007-11-05 12:00:00,30.6,30.6,30.42,30.46,23900.0,17.4082,17.4082,17.3058,17.3286,23900.0
2007-11-05 12:30:00,30.46,30.55,30.43,30.45,23100.0,17.3286,17.3798,17.3115,17.3229,23100.0
2007-11-05 13:00:00,30.45,30.56,30.43,30.46,23200.0,17.3229,17.3855,17.3115,17.3286,23200.0
2007-11-05 13:30:00,30.48,30.5,30.37,30.38,30500.0,17.3399,17.3513,17.2774,17.2831,30500.0
2007-11-05 14:00:00,30.38,30.48,30.24,30.33,106200.0,17.2831,17.3399,17.2034,17.2546,106200.0
2007-11-05 14:30:00,30.34,30.42,30.2,30.22,111200.0,17.2603,17.3058,17.1807,17.192,111200.0
2007-11-05 15:00:00,30.25,30.39,30.22,30.35,210300.0,17.2091,17.2887,17.192,17.266,210300.0
2007-11-05 15:30:00,30.35,30.51,30.31,30.32,94900.0,17.266,17.357,17.2432,17.2489,94900.0
2007-11-06 09:30:00,30.33,30.68,30.33,30.46,210200.0,17.2546,17.4537,17.2546,17.3286,210200.0
2007-11-06 10:00:00,30.45,30.5,30.36,30.44,91000.0,17.3229,17.3513,17.2717,17.3172,91000.0
2007-11-06 10:30:00,30.44,30.48,30.24,30.25,120200.0,17.3172,17.3399,17.2034,17.2091,120200.0
2007-11-06 11:00:00,30.23,30.25,30.14,30.21,43600.0,17.1977,17.2091,17.1465,17.1863,43600.0
2007-11-06 11:30:00,30.21,30.28,30.12,30.17,44000.0,17.1863,17.2262,17.1351,17.1636,44000.0
2007-11-06 12:00:00,30.17,30.32,30.13,30.23,45300.0,17.1636,17.2489,17.1408,17.1977,45300.0
2007-11-06 12:30:00,30.24,30.34,30.24,30.3,45600.0,17.2034,17.2603,17.2034,17.2375,45600.0
2007-11-06 13:00:00,30.3,30.34,30.26,30.29,53500.0,17.2375,17.2603,17.2148,17.2319,53500.0
2007-11-06 13:30:00,30.29,30.34,30.25,30.26,82000.0,17.2319,17.2603,17.2091,17.2148,82000.0
2007-11-06 14:00:00,30.26,30.33,30.25,30.29,45100.0,17.2148,17.2546,17.2091,17.2319,45100.0
2007-11-06 14:30:00,30.29,30.5,30.26,30.43,64000.0,17.2319,17.3513,17.2148,17.3115,64000.0
2007-11-06 15:00:00,30.42,30.51,30.39,30.48,37100.0,17.3058,17.357,17.2887,17.3399,37100.0
2007-11-06 15:30:00,30.49,30.54,30.46,30.49,154200.0,17.3456,17.3741,17.3286,17.3456,154200.0
2007-11-07 09:30:00,29.91,30.36,29.83,30.19,194500.0,17.0157,17.2717,16.9702,17.175,194500.0
2007-11-07 10:00:00,30.2,30.41,30.17,30.35,41000.0,17.1807,17.3001,17.1636,17.266,41000.0
2007-11-07 10:30:00,30.35,30.48,30.22,30.24,82000.0,17.266,17.3399,17.192,17.2034,82000.0
2007-11-07 11:00:00,30.24,30.36,30.22,30.25,56400.0,17.2034,17.2717,17.192,17.2091,56400.0
2007-11-07 11:30:00,30.24,30.38,30.24,30.3,43600.0,17.2034,17.2831,17.2034,17.2375,43600.0
2007-11-07 12:00:00,30.29,30.29,30.11,30.24,73500.0,17.2319,17.2319,17.1295,17.2034,73500.0
2007-11-07 12:30:00,30.24,30.25,29.92,29.97,85000.0,17.2034,17.2091,17.0214,17.0498,85000.0
2007-11-07 13:00:00,29.97,30.09,29.84,29.98,82300.0,17.0498,17.1181,16.9759,17.0555,82300.0
2007-11-07 13:30:00,29.98,30.13,29.96,30.01,41000.0,17.0555,17.1408,17.0441,17.0726,41000.0
2007-11-07 14:00:00,30.01,30.03,29.89,29.96,206800.0,17.0726,17.0839,17.0043,17.0441,206800.0
2007-11-07 14:30:00,29.96,30.15,29.96,30.06,213400.0,17.0441,17.1522,17.0441,17.101,213400.0
2007-11-07 15:00:00,30.05,30.06,29.83,29.84,121000.0,17.0953,17.101,16.9702,16.9759,121000.0
2007-11-07 15:30:00,29.85,29.93,29.45,29.52,145100.0,16.9815,17.0271,16.754,16.7938,145100.0
2007-11-08 09:30:00,29.75,29.9,29.08,29.72,141800.0,16.9247,17.01,16.5435,16.9076,141800.0
2007-11-08 10:00:00,29.73,29.81,29.35,29.49,87800.0,16.9133,16.9588,16.6971,16.7767,87800.0
2007-11-08 10:30:00,29.46,29.92,29.32,29.91,96700.0,16.7597,17.0214,16.68,17.0157,96700.0
2007-11-08 11:00:00,29.91,29.95,29.86,29.93,90600.0,17.0157,17.0384,16.9872,17.0271,90600.0
2007-11-08 11:30:00,29.93,29.95,29.78,29.89,84600.0,17.0271,17.0384,16.9417,17.0043,84600.0
2007-11-08 12:00:00,29.92,29.95,29.77,29.8,143800.0,17.0214,17.0384,16.936,16.9531,143800.0
2007-11-08 12:30:00,29.81,29.91,29.54,29.82,167700.0,16.9588,17.0157,16.8052,16.9645,167700.0
2007-11-08 13:00:00,29.76,29.8,29.57,29.75,149200.0,16.9303,16.9531,16.8223,16.9247,149200.0
2007-11-08 13:30:00,29.73,29.87,29.66,29.87,145500.0,16.9133,16.9929,16.8735,16.9929,145500.0
2007-11-08 14:00:00,29.86,29.9,29.71,29.85,113500.0,16.9872,17.01,16.9019,16.9815,113500.0
2007-11-08 14:30:00,29.85,29.99,29.62,29.9,164000.0,16.9815,17.0612,16.8507,17.01,164000.0
2007-11-08 15:00:00,29.9,30.34,29.89,30.19,208500.0,17.01,17.2603,17.0043,17.175,208500.0
2007-11-08 15:30:00,30.19,30.32,30.06,30.25,279800.0,17.175,17.2489,17.101,17.2091,279800.0
2007-11-09 09:30:00,29.84,30.15,29.61,29.69,73800.0,16.9759,17.1522,16.845,16.8905,73800.0
2007-11-09 10:00:00,29.6,30.1,29.47,30.0,95300.0,16.8393,17.1238,16.7654,17.0669,95300.0
2007-11-09 10:30:00,30.01,30.08,29.9,29.97,126600.0,17.0726,17.1124,17.01,17.0498,126600.0
2007-11-09 11:00:00,29.98,30.11,29.87,30.05,102100.0,17.0555,17.1295,16.9929,17.0953,102100.0
2007-11-09 11:30:00,30.06,30.3,30.03,30.22,90700.0,17.101,17.2375,17.0839,17.192,90700.0
2007-11-09 12:00:00,30.23,30.24,30.06,30.09,107900.0,17.1977,17.2034,17.101,17.1181,107900.0
2007-11-09 12:30:00,30.08,30.31,30.05,30.26,204600.0,17.1124,17.2432,17.0953,17.2148,204600.0
2007-11-09 13:00:00,30.27,30.37,30.21,30.37,79100.0,17.2205,17.2774,17.1863,17.2774,79100.0
2007-11-09 13:30:00,30.37,30.42,30.35,30.37,84500.0,17.2774,17.3058,17.266,17.2774,84500.0
2007-11-09 14:00:00,30.36,30.57,30.35,30.54,136900.0,17.2717,17.3911,17.266,17.3741,136900.0
2007-11-09 14:30:00,30.56,30.72,30.45,30.68,112500.0,17.3855,17.4765,17.3229,17.4537,112500.0
2007-11-09 15:00:00,30.67,30.72,30.45,30.49,363500.0,17.448,17.4765,17.3229,17.3456,363500.0
2007-11-09 15:30:00,30.48,30.49,30.22,30.33,430100.0,17.3399,17.3456,17.192,17.2546,430100.0
2007-11-12 09:30:00,30.25,30.7,30.21,30.55,45400.0,17.2091,17.4651,17.1863,17.3798,45400.0
2007-11-12 10:00:00,30.53,30.53,30.09,30.15,63800.0,17.3684,17.3684,17.1181,17.1522,63800.0
2007-11-12 10:30:00,30.14,30.59,30.14,30.59,43100.0,17.1465,17.4025,17.1465,17.4025,43100.0
2007-11-12 11:00:00,30.57,30.82,30.53,30.81,50300.0,17.3911,17.5334,17.3684,17.5277,50300.0
2007-11-12 11:30:00,30.8,30.8,30.32,30.41,68600.0,17.522,17.522,17.2489,17.3001,68600.0
2007-11-12 12:00:00,30.43,30.59,30.38,30.41,69300.0,17.3115,17.4025,17.2831,17.3001,69300.0
2007-11-12 12:30:00,30.43,30.53,30.23,30.25,185900.0,17.3115,17.3684,17.1977,17.2091,185900.0
2007-11-12 13:00:00,30.23,30.34,30.15,30.18,67300.0,17.1977,17.2603,17.1522,17.1693,67300.0
2007-11-12 13:30:00,30.19,30.21,30.02,30.06,92000.0,17.175,17.1863,17.0783,17.101,92000.0
2007-11-12 14:00:00,30.04,30.15,29.85,30.02,140800.0,17.0896,17.1522,16.9815,17.0783,140800.0
2007-11-12 14:30:00,30.0,30.3,29.99,30.27,73100.0,17.0669,17.2375,17.0612,17.2205,73100.0
2007-11-12 15:00:00,30.27,30.34,30.13,30.19,178100.0,17.2205,17.2603,17.1408,17.175,178100.0
2007-11-12 15:30:00,30.17,30.27,29.97,30.11,216100.0,17.1636,17.2205,17.0498,17.1295,216100.0
2007-11-13 09:30:00,30.39,30.71,30.12,30.5,62700.0,17.2887,17.4708,17.1351,17.3513,62700.0
2007-11-13 10:00:00,30.46,30.46,30.17,30.3,189900.0,17.3286,17.3286,17.1636,17.2375,189900.0
2007-11-13 10:30:00,30.32,30.39,30.09,30.1,86000.0,17.2489,17.2887,17.1181,17.1238,86000.0
2007-11-13 11:00:00,30.1,30.3,29.98,30.3,74800.0,17.1238,17.2375,17.0555,17.2375,74800.0
2007-11-13 11:30:00,30.29,30.3,30.17,30.23,91900.0,17.2319,17.2375,17.1636,17.1977,91900.0
2007-11-13 12:00:00,30.22,30.43,30.19,30.39,35300.0,17.192,17.3115,17.175,17.2887,35300.0
2007-11-13 12:30:00,30.39,30.52,30.29,30.52,71700.0,17.2887,17.3627,17.2319,17.3627,71700.0
2007-11-13 13:00:00,30.53,30.7,30.47,30.55,68400.0,17.3684,17.4651,17.3343,17.3798,68400.0
2007-11-13 13:30:00,30.55,30.55,30.29,30.29,107200.0,17.3798,17.3798,17.2319,17.2319,107200.0
2007-11-13 14:00:00,30.31,30.47,30.27,30.37,141800.0,17.2432,17.3343,17.2205,17.2774,141800.0
2007-11-13 14:30:00,30.37,30.41,30.3,30.33,61100.0,17.2774,17.3001,17.2375,17.2546,61100.0
2007-11-13 15:00:00,30.34,30.54,30.34,30.38,99500.0,17.2603,17.3741,17.2603,17.2831,99500.0
2007-11-13 15:30:00,30.39,30.65,30.35,30.47,219800.0,17.2887,17.4367,17.266,17.3343,219800.0
2007-11-14 09:30:00,30.55,31.0,30.37,30.8,123300.0,17.3798,17.6358,17.2774,17.522,123300.0
2007-11-14 10:00:00,30.81,30.89,30.6,30.65,114500.0,17.5277,17.5732,17.4082,17.4367,114500.0
2007-11-14 10:30:00,30.66,30.71,30.6,30.63,57300.0,17.4424,17.4708,17.4082,17.4253,57300.0
2007-11-14 11:00:00,30.62,30.79,30.6,30.73,58600.0,17.4196,17.5163,17.4082,17.4822,58600.0
2007-11-14 11:30:00,30.75,30.82,30.62,30.76,36900.0,17.4936,17.5334,17.4196,17.4992,36900.0
2007-11-14 12:00:00,30.76,30.98,30.75,30.94,90800.0,17.4992,17.6244,17.4936,17.6016,90800.0
2007-11-14 12:30:00,30.92,30.99,30.8,30.82,41400.0,17.5903,17.6301,17.522,17.5334,41400.0
2007-11-14 13:00:00,30.83,30.95,30.78,30.95,37000.0,17.5391,17.6073,17.5106,17.6073,37000.0
2007-11-14 13:30:00,30.95,30.98,30.75,30.76,60800.0,17.6073,17.6244,17.4936,17.4992,60800.0
2007-11-14 14:00:00,30.76,30.86,30.68,30.82,71600.0,17.4992,17.5561,17.4537,17.5334,71600.0
2007-11-14 14:30:00,30.83,30.92,30.77,30.79,93100.0,17.5391,17.5903,17.5049,17.5163,93100.0
2007-11-14 15:00:00,30.79,30.9,30.77,30.81,87100.0,17.5163,17.5789,17.5049,17.5277,87100.0
2007-11-14 15:30:00,30.81,30.81,30.28,30.5,195100.0,17.5277,17.5277,17.2262,17.3513,195100.0
2007-11-15 09:30:00,30.36,30.8,30.36,30.52,279200.0,17.2717,17.522,17.2717,17.3627,279200.0
2007-11-15 10:00:00,30.52,30.92,30.45,30.92,179400.0,17.3627,17.5903,17.3229,17.5903,179400.0
2007-11-15 10:30:00,30.9,30.98,30.73,30.81,173400.0,17.5789,17.6244,17.4822,17.5277,173400.0
2007-11-15 11:00:00,30.84,31.05,30.81,31.0,93700.0,17.5448,17.6642,17.5277,17.6358,93700.0
2007-11-15 11:30:00,31.0,31.0,30.81,30.91,63000.0,17.6358,17.6358,17.5277,17.5846,63000.0
2007-11-15 12:00:00,30.94,31.03,30.75,30.75,50100.0,17.6016,17.6528,17.4936,17.4936,50100.0
2007-11-15 12:30:00,30.73,30.88,30.68,30.85,42800.0,17.4822,17.5675,17.4537,17.5504,42800.0
2007-11-15 13:00:00,30.83,30.97,30.82,30.97,30100.0,17.5391,17.6187,17.5334,17.6187,30100.0
2007-11-15 13:30:00,30.97,30.98,30.6,30.7,62900.0,17.6187,17.6244,17.4082,17.4651,62900.0
2007-11-15 14:00:00,30.72,30.9,30.6,30.81,90400.0,17.4765,17.5789,17.4082,17.5277,90400.0
2007-11-15 14:30:00,30.8,30.85,30.59,30.59,77900.0,17.522,17.5504,17.4025,17.4025,77900.0
2007-11-15 15:00:00,30.59,30.7,30.32,30.34,144100.0,17.4025,17.4651,17.2489,17.2603,144100.0
2007-11-15 15:30:00,30.31,30.54,30.09,30.54,225400.0,17.2432,17.3741,17.1181,17.3741,225400.0
2007-11-16 09:30:00,30.61,30.91,30.37,30.58,95000.0,17.4139,17.5846,17.2774,17.3968,95000.0
2007-11-16 10:00:00,30.52,30.59,30.12,30.32,124100.0,17.3627,17.4025,17.1351,17.2489,124100.0
2007-11-16 10:30:00,30.33,30.4,30.24,30.4,106700.0,17.2546,17.2944,17.2034,17.2944,106700.0
2007-11-16 11:00:00,30.39,30.64,30.38,30.55,97400.0,17.2887,17.431,17.2831,17.3798,97400.0
2007-11-16 11:30:00,30.55,30.82,30.53,30.78,79200.0,17.3798,17.5334,17.3684,17.5106,79200.0
2007-11-16 12:00:00,30.78,30.98,30.73,30.9,55000.0,17.5106,17.6244,17.4822,17.5789,55000.0
2007-11-16 12:30:00,30.89,30.91,30.59,30.59,89500.0,17.5732,17.5846,17.4025,17.4025,89500.0
2007-11-16 13:00:00,30.59,30.74,30.58,30.63,62800.0,17.4025,17.4879,17.3968,17.4253,62800.0
2007-11-16 13:30:00,30.66,30.9,30.64,30.85,105900.0,17.4424,17.5789,17.431,17.5504,105900.0
2007-11-16 14:00:00,30.87,30.89,30.68,30.8,120700.0,17.5618,17.5732,17.4537,17.522,120700.0
2007-11-16 14:30:00,30.81,30.81,30.59,30.68,124300.0,17.5277,17.5277,17.4025,17.4537,124300.0
2007-11-16 15:00:00,30.68,30.72,30.5,30.57,94700.0,17.4537,17.4765,17.3513,17.3911,94700.0
2007-11-16 15:30:00,30.58,30.79,30.44,30.63,103700.0,17.3968,17.5163,17.3172,17.4253,103700.0
2007-11-19 09:30:00,30.43,30.48,29.9,30.2,84400.0,17.3115,17.3399,17.01,17.1807,84400.0
2007-11-19 10:00:00,30.21,30.23,29.92,29.94,109800.0,17.1863,17.1977,17.0214,17.0327,109800.0
2007-11-19 10:30:00,29.94,30.09,29.88,29.97,82300.0,17.0327,17.1181,16.9986,17.0498,82300.0
2007-11-19 11:00:00,29.95,30.02,29.64,29.86,68400.0,17.0384,17.0783,16.8621,16.9872,68400.0
2007-11-19 11:30:00,29.86,30.0,29.56,29.6,133500.0,16.9872,17.0669,16.8166,16.8393,133500.0
2007-11-19 12:00:00,29.6,29.89,29.59,29.82,67600.0,16.8393,17.0043,16.8336,16.9645,67600.0
2007-11-19 12:30:00,29.82,29.83,29.64,29.65,82700.0,16.9645,16.9702,16.8621,16.8678,82700.0
2007-11-19 13:00:00,29.66,29.71,29.51,29.71,54300.0,16.8735,16.9019,16.7881,16.9019,54300.0
2007-11-19 13:30:00,29.72,29.74,29.36,29.36,72800.0,16.9076,16.919,16.7028,16.7028,72800.0
2007-11-19 14:00:00,29.37,29.54,29.34,29.54,101600.0,16.7085,16.8052,16.6914,16.8052,101600.0
2007-11-19 14:30:00,29.54,29.73,29.31,29.38,187600.0,16.8052,16.9133,16.6743,16.7142,187600.0
2007-11-19 15:00:00,29.38,29.61,29.17,29.51,113600.0,16.7142,16.845,16.5947,16.7881,113600.0
2007-11-19 15:30:00,29.5,29.57,29.22,29.23,185800.0,16.7824,16.8223,16.6231,16.6288,185800.0
2007-11-20 09:30:00,29.2,29.76,29.2,29.73,54400.0,16.6118,16.9303,16.6118,16.9133,54400.0
2007-11-20 10:00:00,29.74,29.76,29.53,29.6,42100.0,16.919,16.9303,16.7995,16.8393,42100.0
2007-11-20 10:30:00,29.59,29.89,29.49,29.89,57500.0,16.8336,17.0043,16.7767,17.0043,57500.0
2007-11-20 11:00:00,29.9,30.0,29.57,29.57,49400.0,17.01,17.0669,16.8223,16.8223,49400.0
2007-11-20 11:30:00,29.59,29.9,29.58,29.75,60200.0,16.8336,17.01,16.8279,16.9247,60200.0
2007-11-20 12:00:00,29.76,29.76,29.42,29.56,59900.0,16.9303,16.9303,16.7369,16.8166,59900.0
2007-11-20 12:30:00,29.53,29.53,29.19,29.48,77900.0,16.7995,16.7995,16.6061,16.7711,77900.0
2007-11-20 13:00:00,29.49,29.49,29.16,29.38,85200.0,16.7767,16.7767,16.589,16.7142,85200.0
2007-11-20 13:30:00,29.39,29.55,29.26,29.41,66400.0,16.7199,16.8109,16.6459,16.7312,66400.0
2007-11-20 14:00:00,29.4,29.55,29.01,29.03,125300.0,16.7255,16.8109,16.5037,16.515,125300.0
2007-11-20 14:30:00,29.03,29.15,29.0,29.01,142200.0,16.515,16.5833,16.498,16.5037,142200.0
2007-11-20 15:00:00,29.01,29.23,28.95,29.23,143200.0,16.5037,16.6288,16.4695,16.6288,143200.0
2007-11-20 15:30:00,29.24,29.55,29.24,29.52,206800.0,16.6345,16.8109,16.6345,16.7938,206800.0
2007-11-21 09:30:00,29.28,29.47,28.67,28.9,88100.0,16.6573,16.7654,16.3102,16.4411,88100.0
2007-11-21 10:00:00,28.88,29.0,28.65,28.9,140900.0,16.4297,16.498,16.2989,16.4411,140900.0
2007-11-21 10:30:00,28.91,28.93,28.64,28.64,161500.0,16.4468,16.4582,16.2932,16.2932,161500.0
2007-11-21 11:00:00,28.64,28.64,28.4,28.58,108800.0,16.2932,16.2932,16.1566,16.259,108800.0
2007-11-21 11:30:00,28.58,28.6,28.55,28.57,81400.0,16.259,16.2704,16.242,16.2534,81400.0
2007-11-21 12:00:00,28.57,28.61,28.5,28.53,114300.0,16.2534,16.2761,16.2135,16.2306,114300.0
2007-11-21 12:30:00,28.53,28.92,28.47,28.85,93500.0,16.2306,16.4525,16.1965,16.4126,93500.0
2007-11-21 13:00:00,28.86,28.9,28.72,28.76,69600.0,16.4183,16.4411,16.3387,16.3614,69600.0
2007-11-21 13:30:00,28.77,28.79,28.66,28.74,84800.0,16.3671,16.3785,16.3046,16.3501,84800.0
2007-11-21 14:00:00,28.74,28.81,28.66,28.78,92000.0,16.3501,16.3899,16.3046,16.3728,92000.0
2007-11-21 14:30:00,28.78,28.86,28.68,28.8,67700.0,16.3728,16.4183,16.3159,16.3842,67700.0
2007-11-21 15:00:00,28.77,28.85,28.3,28.37,170900.0,16.3671,16.4126,16.0998,16.1396,170900.0
2007-11-21 15:30:00,28.37,28.38,27.97,27.99,341500.0,16.1396,16.1453,15.912,15.9234,341500.0
2007-11-23 09:30:00,28.3,28.53,28.26,28.27,89500.0,16.0998,16.2306,16.077,16.0827,89500.0
2007-11-23 10:00:00,28.27,28.38,28.21,28.35,77400.0,16.0827,16.1453,16.0486,16.1282,77400.0
2007-11-23 10:30:00,28.34,28.37,28.26,28.32,63600.0,16.1225,16.1396,16.077,16.1111,63600.0
2007-11-23 11:00:00,28.33,28.34,28.23,28.3,112700.0,16.1168,16.1225,16.0599,16.0998,112700.0
2007-11-23 11:30:00,28.3,28.33,28.22,28.28,54900.0,16.0998,16.1168,16.0542,16.0884,54900.0
2007-11-23 12:00:00,28.28,28.33,28.2,28.21,90600.0,16.0884,16.1168,16.0429,16.0486,90600.0
2007-11-23 12:30:00,28.24,28.33,28.13,28.21,155600.0,16.0656,16.1168,16.003,16.0486,155600.0
2007-11-26 09:30:00,28.3,28.49,28.11,28.41,64700.0,16.0998,16.2078,15.9917,16.1623,64700.0
2007-11-26 10:00:00,28.42,28.42,28.1,28.1,116600.0,16.168,16.168,15.986,15.986,116600.0
2007-11-26 10:30:00,28.1,28.3,27.82,27.82,181000.0,15.986,16.0998,15.8267,15.8267,181000.0
2007-11-26 11:00:00,27.82,27.91,27.65,27.84,142700.0,15.8267,15.8779,15.73,15.8381,142700.0
2007-11-26 11:30:00,27.84,27.93,27.79,27.84,79500.0,15.8381,15.8893,15.8096,15.8381,79500.0
2007-11-26 12:00:00,27.85,27.91,27.78,27.89,94400.0,15.8438,15.8779,15.8039,15.8665,94400.0
2007-11-26 12:30:00,27.89,27.9,27.85,27.89,90500.0,15.8665,15.8722,15.8438,15.8665,90500.0
2007-11-26 13:00:00,27.89,27.92,27.85,27.86,87500.0,15.8665,15.8836,15.8438,15.8494,87500.0
2007-11-26 13:30:00,27.86,28.0,27.72,27.72,78900.0,15.8494,15.9291,15.7698,15.7698,78900.0
2007-11-26 14:00:00,27.74,27.87,27.72,27.82,81000.0,15.7812,15.8551,15.7698,15.8267,81000.0
2007-11-26 14:30:00,27.82,27.86,27.43,27.43,149900.0,15.8267,15.8494,15.6048,15.6048,149900.0
2007-11-26 15:00:00,27.43,27.52,27.28,27.49,240700.0,15.6048,15.656,15.5195,15.639,240700.0
2007-11-26 15:30:00,27.5,27.68,27.45,27.51,157700.0,15.6446,15.747,15.6162,15.6503,157700.0
2007-11-27 09:30:00,27.67,27.93,27.41,27.48,60900.0,15.7414,15.8893,15.5934,15.6333,60900.0
2007-11-27 10:00:00,27.49,27.53,27.05,27.25,96700.0,15.639,15.6617,15.3886,15.5024,96700.0
2007-11-27 10:30:00,27.26,27.73,27.26,27.68,76900.0,15.5081,15.7755,15.5081,15.747,76900.0
2007-11-27 11:00:00,27.72,27.72,27.58,27.6,66300.0,15.7698,15.7698,15.6902,15.7015,66300.0
2007-11-27 11:30:00,27.6,27.63,27.45,27.57,140100.0,15.7015,15.7186,15.6162,15.6845,140100.0
2007-11-27 12:00:00,27.57,27.71,27.57,27.71,47900.0,15.6845,15.7641,15.6845,15.7641,47900.0
2007-11-27 12:30:00,27.71,27.84,27.7,27.8,81900.0,15.7641,15.8381,15.7584,15.8153,81900.0
2007-11-27 13:00:00,27.8,27.87,27.77,27.79,86500.0,15.8153,15.8551,15.7982,15.8096,86500.0
2007-11-27 13:30:00,27.8,27.8,27.58,27.6,84200.0,15.8153,15.8153,15.6902,15.7015,84200.0
2007-11-27 14:00:00,27.6,27.78,27.54,27.66,107000.0,15.7015,15.8039,15.6674,15.7357,107000.0
2007-11-27 14:30:00,27.65,27.65,27.35,27.39,119100.0,15.73,15.73,15.5593,15.5821,119100.0
2007-11-27 15:00:00,27.39,27.42,27.26,27.39,142500.0,15.5821,15.5991,15.5081,15.5821,142500.0
2007-11-27 15:30:00,27.39,27.63,27.31,27.59,140700.0,15.5821,15.7186,15.5365,15.6958,140700.0
2007-11-28 09:30:00,27.0,27.45,26.83,27.15,260800.0,15.3602,15.6162,15.2635,15.4455,260800.0
2007-11-28 10:00:00,27.14,27.28,27.13,27.23,142000.0,15.4398,15.5195,15.4341,15.491,142000.0
2007-11-28 10:30:00,27.25,27.51,27.11,27.5,186600.0,15.5024,15.6503,15.4228,15.6446,186600.0
2007-11-28 11:00:00,27.5,27.84,27.49,27.84,258700.0,15.6446,15.8381,15.639,15.8381,258700.0
2007-11-28 11:30:00,27.84,27.92,27.75,27.88,110600.0,15.8381,15.8836,15.7869,15.8608,110600.0
2007-11-28 12:00:00,27.88,27.99,27.87,27.93,127500.0,15.8608,15.9234,15.8551,15.8893,127500.0
2007-11-28 12:30:00,27.93,28.02,27.84,28.02,135700.0,15.8893,15.9405,15.8381,15.9405,135700.0
2007-11-28 13:00:00,28.02,28.15,27.97,28.09,307900.0,15.9405,16.0144,15.912,15.9803,307900.0
2007-11-28 13:30:00,28.09,28.12,27.92,27.93,193100.0,15.9803,15.9974,15.8836,15.8893,193100.0
2007-11-28 14:00:00,27.91,27.98,27.86,27.9,202800.0,15.8779,15.9177,15.8494,15.8722,202800.0
2007-11-28 14:30:00,27.91,27.94,27.73,27.76,198300.0,15.8779,15.895,15.7755,15.7926,198300.0
2007-11-28 15:00:00,27.76,28.0,27.67,27.91,197300.0,15.7926,15.9291,15.7414,15.8779,197300.0
2007-11-28 15:30:00,27.91,28.1,27.9,28.08,277500.0,15.8779,15.986,15.8722,15.9746,277500.0
2007-11-29 09:30:00,27.88,28.2,27.75,28.01,62000.0,15.8608,16.0429,15.7869,15.9348,62000.0
2007-11-29 10:00:00,28.0,28.11,27.84,27.85,43400.0,15.9291,15.9917,15.8381,15.8438,43400.0
2007-11-29 10:30:00,27.85,28.05,27.85,28.02,18700.0,15.8438,15.9575,15.8438,15.9405,18700.0
2007-11-29 11:00:00,28.0,28.3,27.99,28.29,30500.0,15.9291,16.0998,15.9234,16.0941,30500.0
2007-11-29 11:30:00,28.29,28.37,28.19,28.2,23100.0,16.0941,16.1396,16.0372,16.0429,23100.0
2007-11-29 12:00:00,28.17,28.35,28.16,28.3,69700.0,16.0258,16.1282,16.0201,16.0998,69700.0
2007-11-29 12:30:00,28.29,28.34,28.2,28.2,33400.0,16.0941,16.1225,16.0429,16.0429,33400.0
2007-11-29 13:00:00,28.2,28.26,28.09,28.11,56900.0,16.0429,16.077,15.9803,15.9917,56900.0
2007-11-29 13:30:00,28.14,28.25,28.02,28.2,61100.0,16.0087,16.0713,15.9405,16.0429,61100.0
2007-11-29 14:00:00,28.2,28.27,28.09,28.15,70400.0,16.0429,16.0827,15.9803,16.0144,70400.0
2007-11-29 14:30:00,28.15,28.23,28.06,28.08,89600.0,16.0144,16.0599,15.9632,15.9746,89600.0
2007-11-29 15:00:00,28.07,28.22,28.05,28.15,51700.0,15.9689,16.0542,15.9575,16.0144,51700.0
2007-11-29 15:30:00,28.17,28.17,27.98,28.07,179200.0,16.0258,16.0258,15.9177,15.9689,179200.0
2007-11-30 09:30:00,28.35,28.67,28.19,28.41,156400.0,16.1282,16.3102,16.0372,16.1623,156400.0
2007-11-30 10:00:00,28.42,28.52,28.36,28.41,52100.0,16.168,16.2249,16.1339,16.1623,52100.0
2007-11-30 10:30:00,28.42,28.53,28.37,28.52,36600.0,16.168,16.2306,16.1396,16.2249,36600.0
2007-11-30 11:00:00,28.51,28.52,28.24,28.38,68300.0,16.2192,16.2249,16.0656,16.1453,68300.0
2007-11-30 11:30:00,28.39,28.39,28.3,28.37,51600.0,16.151,16.151,16.0998,16.1396,51600.0
2007-11-30 12:00:00,28.36,28.36,28.17,28.29,23900.0,16.1339,16.1339,16.0258,16.0941,23900.0
2007-11-30 12:30:00,28.28,28.33,28.2,28.32,22800.0,16.0884,16.1168,16.0429,16.1111,22800.0
2007-11-30 13:00:00,28.32,28.35,28.17,28.34,32500.0,16.1111,16.1282,16.0258,16.1225,32500.0
2007-11-30 13:30:00,28.34,28.39,28.29,28.29,29200.0,16.1225,16.151,16.0941,16.0941,29200.0
2007-11-30 14:00:00,28.28,28.36,28.19,28.28,40400.0,16.0884,16.1339,16.0372,16.0884,40400.0
2007-11-30 14:30:00,28.28,28.38,28.19,28.25,91100.0,16.0884,16.1453,16.0372,16.0713,91100.0
2007-11-30 15:00:00,28.25,28.34,28.06,28.32,67000.0,16.0713,16.1225,15.9632,16.1111,67000.0
2007-11-30 15:30:00,28.32,28.42,28.21,28.29,209500.0,16.1111,16.168,16.0486,16.0941,209500.0
2007-12-03 09:30:00,28.4,28.44,27.93,28.12,66000.0,16.1566,16.1794,15.8893,15.9974,66000.0
2007-12-03 10:00:00,28.14,28.34,28.11,28.32,57700.0,16.0087,16.1225,15.9917,16.1111,57700.0
2007-12-03 10:30:00,28.3,28.51,28.3,28.5,65700.0,16.0998,16.2192,16.0998,16.2135,65700.0
2007-12-03 11:00:00,28.49,28.62,28.39,28.59,106600.0,16.2078,16.2818,16.151,16.2647,106600.0
2007-12-03 11:30:00,28.6,28.77,28.56,28.73,99000.0,16.2704,16.3671,16.2477,16.3444,99000.0
2007-12-03 12:00:00,28.72,28.87,28.7,28.85,75700.0,16.3387,16.424,16.3273,16.4126,75700.0
2007-12-03 12:30:00,28.83,28.87,28.61,28.61,58800.0,16.4013,16.424,16.2761,16.2761,58800.0
2007-12-03 13:00:00,28.61,28.63,28.4,28.4,59600.0,16.2761,16.2875,16.1566,16.1566,59600.0
2007-12-03 13:30:00,28.41,28.41,28.21,28.21,63000.0,16.1623,16.1623,16.0486,16.0486,63000.0
2007-12-03 14:00:00,28.23,28.39,28.23,28.31,53500.0,16.0599,16.151,16.0599,16.1054,53500.0
2007-12-03 14:30:00,28.31,28.36,28.27,28.3,67600.0,16.1054,16.1339,16.0827,16.0998,67600.0
2007-12-03 15:00:00,28.31,28.49,28.26,28.45,114300.0,16.1054,16.2078,16.077,16.1851,114300.0
2007-12-03 15:30:00,28.45,28.51,28.35,28.39,135700.0,16.1851,16.2192,16.1282,16.151,135700.0
2007-12-04 09:30:00,28.35,28.41,28.03,28.41,32400.0,16.1282,16.1623,15.9462,16.1623,32400.0
2007-12-04 10:00:00,28.43,28.53,28.32,28.46,71200.0,16.1737,16.2306,16.1111,16.1908,71200.0
2007-12-04 10:30:00,28.47,28.49,28.25,28.31,52300.0,16.1965,16.2078,16.0713,16.1054,52300.0
2007-12-04 11:00:00,28.31,28.46,28.29,28.41,74300.0,16.1054,16.1908,16.0941,16.1623,74300.0
2007-12-04 11:30:00,28.4,28.43,28.29,28.38,46900.0,16.1566,16.1737,16.0941,16.1453,46900.0
2007-12-04 12:00:00,28.39,28.5,28.39,28.48,41400.0,16.151,16.2135,16.151,16.2022,41400.0
2007-12-04 12:30:00,28.46,28.51,28.4,28.46,23100.0,16.1908,16.2192,16.1566,16.1908,23100.0
2007-12-04 13:00:00,28.47,28.5,28.36,28.36,33700.0,16.1965,16.2135,16.1339,16.1339,33700.0
2007-12-04 13:30:00,28.37,28.47,28.36,28.47,42900.0,16.1396,16.1965,16.1339,16.1965,42900.0
2007-12-04 14:00:00,28.46,28.46,28.35,28.43,55100.0,16.1908,16.1908,16.1282,16.1737,55100.0
2007-12-04 14:30:00,28.41,28.47,28.4,28.46,57900.0,16.1623,16.1965,16.1566,16.1908,57900.0
2007-12-04 15:00:00,28.46,28.5,28.38,28.4,89400.0,16.1908,16.2135,16.1453,16.1566,89400.0
2007-12-04 15:30:00,28.4,28.51,28.31,28.41,153000.0,16.1566,16.2192,16.1054,16.1623,153000.0
2007-12-05 09:30:00,28.72,28.72,28.36,28.62,51400.0,16.3387,16.3387,16.1339,16.2818,51400.0
2007-12-05 10:00:00,28.59,28.75,28.43,28.43,44300.0,16.2647,16.3558,16.1737,16.1737,44300.0
2007-12-05 10:30:00,28.44,28.56,28.37,28.53,33800.0,16.1794,16.2477,16.1396,16.2306,33800.0
2007-12-05 11:00:00,28.53,28.81,28.52,28.79,57300.0,16.2306,16.3899,16.2249,16.3785,57300.0
2007-12-05 11:30:00,28.79,28.84,28.66,28.68,31800.0,16.3785,16.407,16.3046,16.3159,31800.0
2007-12-05 12:00:00,28.69,28.69,28.5,28.54,45700.0,16.3216,16.3216,16.2135,16.2363,45700.0
2007-12-05 12:30:00,28.52,28.53,28.39,28.41,27500.0,16.2249,16.2306,16.151,16.1623,27500.0
2007-12-05 13:00:00,28.4,28.46,28.31,28.36,60800.0,16.1566,16.1908,16.1054,16.1339,60800.0
2007-12-05 13:30:00,28.36,28.44,28.29,28.29,81200.0,16.1339,16.1794,16.0941,16.0941,81200.0
2007-12-05 14:00:00,28.3,28.47,28.27,28.45,79900.0,16.0998,16.1965,16.0827,16.1851,79900.0
2007-12-05 14:30:00,28.45,28.55,28.41,28.51,175600.0,16.1851,16.242,16.1623,16.2192,175600.0
2007-12-05 15:00:00,28.5,28.68,28.39,28.67,106600.0,16.2135,16.3159,16.151,16.3102,106600.0
2007-12-05 15:30:00,28.68,28.79,28.63,28.77,169500.0,16.3159,16.3785,16.2875,16.3671,169500.0
2007-12-06 09:30:00,28.77,29.14,28.73,28.88,89700.0,16.3671,16.5776,16.3444,16.4297,89700.0
2007-12-06 10:00:00,28.88,28.91,28.68,28.85,61200.0,16.4297,16.4468,16.3159,16.4126,61200.0
2007-12-06 10:30:00,28.86,29.04,28.84,28.99,52000.0,16.4183,16.5207,16.407,16.4923,52000.0
2007-12-06 11:00:00,28.99,29.06,28.89,29.05,18400.0,16.4923,16.5321,16.4354,16.5264,18400.0
2007-12-06 11:30:00,29.03,29.05,28.92,29.04,27900.0,16.515,16.5264,16.4525,16.5207,27900.0
2007-12-06 12:00:00,29.04,29.25,29.04,29.25,54900.0,16.5207,16.6402,16.5207,16.6402,54900.0
2007-12-06 12:30:00,29.25,29.39,29.23,29.37,78100.0,16.6402,16.7199,16.6288,16.7085,78100.0
2007-12-06 13:00:00,29.38,29.38,29.22,29.27,64900.0,16.7142,16.7142,16.6231,16.6516,64900.0
2007-12-06 13:30:00,29.27,29.27,29.12,29.17,67300.0,16.6516,16.6516,16.5663,16.5947,67300.0
2007-12-06 14:00:00,29.17,29.39,29.12,29.39,81400.0,16.5947,16.7199,16.5663,16.7199,81400.0
2007-12-06 14:30:00,29.41,29.7,29.4,29.59,58600.0,16.7312,16.8962,16.7255,16.8336,58600.0
2007-12-06 15:00:00,29.59,29.64,29.41,29.51,76200.0,16.8336,16.8621,16.7312,16.7881,76200.0
2007-12-06 15:30:00,29.51,29.68,29.41,29.62,131000.0,16.7881,16.8848,16.7312,16.8507,131000.0
2007-12-07 09:30:00,29.79,29.79,29.45,29.56,45600.0,16.9474,16.9474,16.754,16.8166,45600.0
2007-12-07 10:00:00,29.57,29.64,29.39,29.47,39500.0,16.8223,16.8621,16.7199,16.7654,39500.0
2007-12-07 10:30:00,29.48,29.62,29.47,29.54,45900.0,16.7711,16.8507,16.7654,16.8052,45900.0
2007-12-07 11:00:00,29.56,29.6,29.53,29.59,20400.0,16.8166,16.8393,16.7995,16.8336,20400.0
2007-12-07 11:30:00,29.6,29.77,29.58,29.76,22300.0,16.8393,16.936,16.8279,16.9303,22300.0
2007-12-07 12:00:00,29.76,29.76,29.72,29.73,16000.0,16.9303,16.9303,16.9076,16.9133,16000.0
2007-12-07 12:30:00,29.73,29.74,29.71,29.73,10500.0,16.9133,16.919,16.9019,16.9133,10500.0
2007-12-07 13:00:00,29.72,29.72,29.57,29.58,20200.0,16.9076,16.9076,16.8223,16.8279,20200.0
2007-12-07 13:30:00,29.57,29.69,29.55,29.64,15100.0,16.8223,16.8905,16.8109,16.8621,15100.0
2007-12-07 14:00:00,29.67,29.69,29.58,29.62,19400.0,16.8791,16.8905,16.8279,16.8507,19400.0
2007-12-07 14:30:00,29.61,29.74,29.61,29.72,25300.0,16.845,16.919,16.845,16.9076,25300.0
2007-12-07 15:00:00,29.72,29.76,29.61,29.66,40600.0,16.9076,16.9303,16.845,16.8735,40600.0
2007-12-07 15:30:00,29.69,29.69,29.47,29.6,77300.0,16.8905,16.8905,16.7654,16.8393,77300.0
2007-12-10 09:30:00,29.69,29.78,29.35,29.78,55900.0,16.8905,16.9417,16.6971,16.9417,55900.0
2007-12-10 10:00:00,29.79,29.86,29.56,29.59,27400.0,16.9474,16.9872,16.8166,16.8336,27400.0
2007-12-10 10:30:00,29.6,29.6,29.45,29.51,47000.0,16.8393,16.8393,16.754,16.7881,47000.0
2007-12-10 11:00:00,29.54,29.63,29.51,29.63,39800.0,16.8052,16.8564,16.7881,16.8564,39800.0
2007-12-10 11:30:00,29.63,29.71,29.56,29.64,36100.0,16.8564,16.9019,16.8166,16.8621,36100.0
2007-12-10 12:00:00,29.63,29.64,29.5,29.53,30800.0,16.8564,16.8621,16.7824,16.7995,30800.0
2007-12-10 12:30:00,29.53,29.55,29.46,29.53,23700.0,16.7995,16.8109,16.7597,16.7995,23700.0
2007-12-10 13:00:00,29.54,29.63,29.52,29.62,14800.0,16.8052,16.8564,16.7938,16.8507,14800.0
2007-12-10 13:30:00,29.63,29.71,29.56,29.62,199100.0,16.8564,16.9019,16.8166,16.8507,199100.0
2007-12-10 14:00:00,29.63,29.78,29.62,29.78,15200.0,16.8564,16.9417,16.8507,16.9417,15200.0
2007-12-10 14:30:00,29.78,29.85,29.69,29.7,28400.0,16.9417,16.9815,16.8905,16.8962,28400.0
2007-12-10 15:00:00,29.71,29.8,29.69,29.7,31300.0,16.9019,16.9531,16.8905,16.8962,31300.0
2007-12-10 15:30:00,29.7,29.79,29.61,29.79,57900.0,16.8962,16.9474,16.845,16.9474,57900.0
2007-12-11 09:30:00,29.91,29.97,29.71,29.71,51100.0,17.0157,17.0498,16.9019,16.9019,51100.0
2007-12-11 10:00:00,29.71,29.76,29.64,29.72,18000.0,16.9019,16.9303,16.8621,16.9076,18000.0
2007-12-11 10:30:00,29.68,29.68,29.55,29.55,24800.0,16.8848,16.8848,16.8109,16.8109,24800.0
2007-12-11 11:00:00,29.56,29.66,29.55,29.65,21900.0,16.8166,16.8735,16.8109,16.8678,21900.0
2007-12-11 11:30:00,29.65,29.66,29.57,29.6,12900.0,16.8678,16.8735,16.8223,16.8393,12900.0
2007-12-11 12:00:00,29.61,29.61,29.46,29.49,17200.0,16.845,16.845,16.7597,16.7767,17200.0
2007-12-11 12:30:00,29.48,29.57,29.45,29.57,15100.0,16.7711,16.8223,16.754,16.8223,15100.0
2007-12-11 13:00:00,29.57,29.6,29.46,29.52,44000.0,16.8223,16.8393,16.7597,16.7938,44000.0
2007-12-11 13:30:00,29.56,29.79,29.54,29.77,37100.0,16.8166,16.9474,16.8052,16.936,37100.0
2007-12-11 14:00:00,29.79,29.95,29.36,29.47,103100.0,16.9474,17.0384,16.7028,16.7654,103100.0
2007-12-11 14:30:00,29.47,29.49,28.93,28.93,187000.0,16.7654,16.7767,16.4582,16.4582,187000.0
2007-12-11 15:00:00,28.95,28.98,28.62,28.67,148800.0,16.4695,16.4866,16.2818,16.3102,148800.0
2007-12-11 15:30:00,28.65,28.7,28.24,28.32,217900.0,16.2989,16.3273,16.0656,16.1111,217900.0
2007-12-12 09:30:00,29.06,29.06,28.42,28.87,49700.0,16.7084,16.7084,16.3405,16.5992,49700.0
2007-12-12 10:00:00,28.85,28.85,28.53,28.55,55900.0,16.5877,16.5877,16.4037,16.4152,55900.0
2007-12-12 10:30:00,28.57,28.57,28.33,28.45,44300.0,16.4267,16.4267,16.2887,16.3577,44300.0
2007-12-12 11:00:00,28.45,28.74,28.45,28.73,91900.0,16.3577,16.5244,16.3577,16.5187,91900.0
2007-12-12 11:30:00,28.73,28.8,28.62,28.7,41400.0,16.5187,16.5589,16.4554,16.5014,41400.0
2007-12-12 12:00:00,28.68,28.68,28.44,28.52,33900.0,16.4899,16.4899,16.352,16.3979,33900.0
2007-12-12 12:30:00,28.52,28.52,28.25,28.39,38200.0,16.3979,16.3979,16.2427,16.3232,38200.0
2007-12-12 13:00:00,28.39,28.47,28.29,28.3,71600.0,16.3232,16.3692,16.2657,16.2715,71600.0
2007-12-12 13:30:00,28.3,28.45,28.27,28.43,69600.0,16.2715,16.3577,16.2542,16.3462,69600.0
2007-12-12 14:00:00,28.42,28.47,28.2,28.2,59300.0,16.3405,16.3692,16.214,16.214,59300.0
2007-12-12 14:30:00,28.22,28.34,28.15,28.2,57000.0,16.2255,16.2945,16.1852,16.214,57000.0
2007-12-12 15:00:00,28.2,28.2,27.84,27.97,110800.0,16.214,16.214,16.007,16.0817,110800.0
2007-12-12 15:30:00,27.97,28.23,27.86,28.16,156200.0,16.0817,16.2312,16.0185,16.191,156200.0
2007-12-13 09:30:00,28.04,28.33,27.95,28.12,95600.0,16.122,16.2887,16.0702,16.168,95600.0
2007-12-13 10:00:00,28.14,28.23,28.01,28.14,72500.0,16.1795,16.2312,16.1047,16.1795,72500.0
2007-12-13 10:30:00,28.12,28.19,27.97,28.1,59600.0,16.168,16.2082,16.0817,16.1565,59600.0
2007-12-13 11:00:00,28.1,28.12,27.94,28.02,81100.0,16.1565,16.168,16.0645,16.1105,81100.0
2007-12-13 11:30:00,28.02,28.04,27.92,27.97,68800.0,16.1105,16.122,16.053,16.0817,68800.0
2007-12-13 12:00:00,27.99,28.01,27.86,27.87,46200.0,16.0932,16.1047,16.0185,16.0242,46200.0
2007-12-13 12:30:00,27.87,27.99,27.81,27.96,36900.0,16.0242,16.0932,15.9897,16.076,36900.0
2007-12-13 13:00:00,27.96,28.02,27.92,27.98,48600.0,16.076,16.1105,16.053,16.0875,48600.0
2007-12-13 13:30:00,27.98,28.02,27.83,27.99,58100.0,16.0875,16.1105,16.0012,16.0932,58100.0
2007-12-13 14:00:00,27.99,28.33,27.94,28.32,107800.0,16.0932,16.2887,16.0645,16.283,107800.0
2007-12-13 14:30:00,28.31,28.38,28.24,28.34,53100.0,16.2772,16.3175,16.237,16.2945,53100.0
2007-12-13 15:00:00,28.33,28.51,28.27,28.5,86000.0,16.2887,16.3922,16.2542,16.3864,86000.0
2007-12-13 15:30:00,28.51,28.53,28.19,28.36,246000.0,16.3922,16.4037,16.2082,16.306,246000.0
2007-12-14 09:30:00,28.08,28.53,28.03,28.11,86300.0,16.145,16.4037,16.1162,16.1622,86300.0
2007-12-14 10:00:00,28.1,28.18,28.03,28.13,51800.0,16.1565,16.2025,16.1162,16.1737,51800.0
2007-12-14 10:30:00,28.11,28.32,27.95,28.29,97600.0,16.1622,16.283,16.0702,16.2657,97600.0
2007-12-14 11:00:00,28.3,28.38,28.23,28.33,35000.0,16.2715,16.3175,16.2312,16.2887,35000.0
2007-12-14 11:30:00,28.35,28.4,28.18,28.21,65500.0,16.3002,16.329,16.2025,16.2197,65500.0
2007-12-14 12:00:00,28.22,28.28,28.14,28.16,26100.0,16.2255,16.26,16.1795,16.191,26100.0
2007-12-14 12:30:00,28.17,28.31,28.16,28.27,33600.0,16.1967,16.2772,16.191,16.2542,33600.0
2007-12-14 13:00:00,28.27,28.28,28.18,28.25,96100.0,16.2542,16.26,16.2025,16.2427,96100.0
2007-12-14 13:30:00,28.25,28.29,28.18,28.2,54100.0,16.2427,16.2657,16.2025,16.214,54100.0
2007-12-14 14:00:00,28.2,28.27,28.14,28.17,27500.0,16.214,16.2542,16.1795,16.1967,27500.0
2007-12-14 14:30:00,28.17,28.26,28.11,28.15,104300.0,16.1967,16.2485,16.1622,16.1852,104300.0
2007-12-14 15:00:00,28.15,28.17,27.99,28.1,93600.0,16.1852,16.1967,16.0932,16.1565,93600.0
2007-12-14 15:30:00,28.1,28.24,28.06,28.11,120600.0,16.1565,16.237,16.1335,16.1622,120600.0
2007-12-17 09:30:00,27.82,28.02,27.72,27.9,66400.0,15.9955,16.1105,15.938,16.0415,66400.0
2007-12-17 10:00:00,27.9,28.2,27.89,28.08,109300.0,16.0415,16.214,16.0357,16.145,109300.0
2007-12-17 10:30:00,28.07,28.15,27.98,27.98,41600.0,16.1392,16.1852,16.0875,16.0875,41600.0
2007-12-17 11:00:00,27.96,27.99,27.55,27.58,94200.0,16.076,16.0932,15.8402,15.8575,94200.0
2007-12-17 11:30:00,27.59,27.7,27.55,27.7,45700.0,15.8632,15.9265,15.8402,15.9265,45700.0
2007-12-17 12:00:00,27.68,27.7,27.48,27.5,41500.0,15.915,15.9265,15.8,15.8115,41500.0
2007-12-17 12:30:00,27.5,27.66,27.49,27.66,35300.0,15.8115,15.9035,15.8057,15.9035,35300.0
2007-12-17 13:00:00,27.68,27.69,27.6,27.66,50200.0,15.915,15.9207,15.869,15.9035,50200.0
2007-12-17 13:30:00,27.65,27.68,27.59,27.64,33700.0,15.8977,15.915,15.8632,15.892,33700.0
2007-12-17 14:00:00,27.65,27.72,27.57,27.68,104600.0,15.8977,15.938,15.8517,15.915,104600.0
2007-12-17 14:30:00,27.71,27.77,27.61,27.61,61800.0,15.9322,15.9667,15.8747,15.8747,61800.0
2007-12-17 15:00:00,27.63,27.66,27.5,27.53,72300.0,15.8862,15.9035,15.8115,15.8287,72300.0
2007-12-17 15:30:00,27.54,27.61,27.25,27.4,155600.0,15.8345,15.8747,15.6677,15.754,155600.0
2007-12-18 09:30:00,27.72,27.81,27.47,27.48,102100.0,15.938,15.9897,15.7942,15.8,102100.0
2007-12-18 10:00:00,27.49,27.55,27.18,27.18,115200.0,15.8057,15.8402,15.6275,15.6275,115200.0
2007-12-18 10:30:00,27.18,27.24,26.99,27.11,142400.0,15.6275,15.662,15.5183,15.5873,142400.0
2007-12-18 11:00:00,27.11,27.17,27.0,27.0,115000.0,15.5873,15.6217,15.524,15.524,115000.0
2007-12-18 11:30:00,27.0,27.08,26.99,27.0,76800.0,15.524,15.57,15.5183,15.524,76800.0
2007-12-18 12:00:00,27.0,27.01,26.76,26.82,105600.0,15.524,15.5298,15.386,15.4205,105600.0
2007-12-18 12:30:00,26.82,26.87,26.77,26.84,41500.0,15.4205,15.4493,15.3918,15.432,41500.0
2007-12-18 13:00:00,26.84,27.08,26.8,27.04,54200.0,15.432,15.57,15.409,15.547,54200.0
2007-12-18 13:30:00,27.04,27.05,26.91,26.92,158400.0,15.547,15.5528,15.4723,15.478,158400.0
2007-12-18 14:00:00,26.93,27.01,26.93,27.0,157800.0,15.4838,15.5298,15.4838,15.524,157800.0
2007-12-18 14:30:00,27.01,27.1,26.98,27.09,135300.0,15.5298,15.5815,15.5125,15.5758,135300.0
2007-12-18 15:00:00,27.09,27.29,27.04,27.15,118100.0,15.5758,15.6907,15.547,15.6102,118100.0
2007-12-18 15:30:00,27.14,27.23,27.01,27.12,98500.0,15.6045,15.6562,15.5298,15.593,98500.0
2007-12-19 09:30:00,27.09,27.47,27.04,27.27,70200.0,15.5758,15.7942,15.547,15.6792,70200.0
2007-12-19 10:00:00,27.27,27.38,27.18,27.19,35500.0,15.6792,15.7425,15.6275,15.6332,35500.0
2007-12-19 10:30:00,27.19,27.34,27.19,27.21,58600.0,15.6332,15.7195,15.6332,15.6447,58600.0
2007-12-19 11:00:00,27.22,27.27,27.1,27.15,27500.0,15.6505,15.6792,15.5815,15.6102,27500.0
2007-12-19 11:30:00,27.16,27.16,26.93,26.94,35100.0,15.616,15.616,15.4838,15.4895,35100.0
2007-12-19 12:00:00,26.95,27.11,26.95,27.07,36000.0,15.4953,15.5873,15.4953,15.5643,36000.0
2007-12-19 12:30:00,27.07,27.07,26.96,26.96,56700.0,15.5643,15.5643,15.501,15.501,56700.0
2007-12-19 13:00:00,26.95,26.96,26.86,26.88,59600.0,15.4953,15.501,15.4435,15.455,59600.0
2007-12-19 13:30:00,26.87,26.93,26.77,26.79,81800.0,15.4493,15.4838,15.3918,15.4033,81800.0
2007-12-19 14:00:00,26.79,27.01,26.75,26.97,107800.0,15.4033,15.5298,15.3803,15.5068,107800.0
2007-12-19 14:30:00,26.99,27.13,26.92,26.94,110000.0,15.5183,15.5987,15.478,15.4895,110000.0
2007-12-19 15:00:00,26.92,27.0,26.87,26.97,84300.0,15.478,15.524,15.4493,15.5068,84300.0
2007-12-19 15:30:00,26.96,27.1,26.96,27.0,105200.0,15.501,15.5815,15.501,15.524,105200.0
2007-12-20 09:30:00,27.15,27.49,27.13,27.18,71300.0,15.6102,15.8057,15.5987,15.6275,71300.0
2007-12-20 10:00:00,27.17,27.32,27.14,27.19,49800.0,15.6217,15.708,15.6045,15.6332,49800.0
2007-12-20 10:30:00,27.18,27.22,27.13,27.17,43200.0,15.6275,15.6505,15.5987,15.6217,43200.0
2007-12-20 11:00:00,27.18,27.18,27.0,27.01,36700.0,15.6275,15.6275,15.524,15.5298,36700.0
2007-12-20 11:30:00,27.04,27.04,26.97,26.99,37300.0,15.547,15.547,15.5068,15.5183,37300.0
2007-12-20 12:00:00,26.98,27.08,26.95,27.08,44900.0,15.5125,15.57,15.4953,15.57,44900.0
2007-12-20 12:30:00,27.1,27.12,27.01,27.07,35300.0,15.5815,15.593,15.5298,15.5643,35300.0
2007-12-20 13:00:00,27.07,27.07,26.96,27.05,32800.0,15.5643,15.5643,15.501,15.5528,32800.0
2007-12-20 13:30:00,27.06,27.12,26.96,27.12,62700.0,15.5585,15.593,15.501,15.593,62700.0
2007-12-20 14:00:00,27.11,27.34,27.04,27.31,63700.0,15.5873,15.7195,15.547,15.7022,63700.0
2007-12-20 14:30:00,27.33,27.37,27.12,27.19,60500.0,15.7137,15.7367,15.593,15.6332,60500.0
2007-12-20 15:00:00,27.18,27.29,27.13,27.15,74200.0,15.6275,15.6907,15.5987,15.6102,74200.0
2007-12-20 15:30:00,27.15,27.35,27.06,27.3,96500.0,15.6102,15.7252,15.5585,15.6965,96500.0
2007-12-21 09:30:00,27.87,28.11,27.75,27.89,265700.0,16.0242,16.1622,15.9552,16.0357,265700.0
2007-12-21 10:00:00,27.9,28.07,27.82,27.86,92300.0,16.0415,16.1392,15.9955,16.0185,92300.0
2007-12-21 10:30:00,27.86,27.93,27.84,27.93,48700.0,16.0185,16.0587,16.007,16.0587,48700.0
2007-12-21 11:00:00,27.92,27.95,27.87,27.88,61200.0,16.053,16.0702,16.0242,16.03,61200.0
2007-12-21 11:30:00,27.88,27.97,27.87,27.94,64800.0,16.03,16.0817,16.0242,16.0645,64800.0
2007-12-21 12:00:00,27.94,27.96,27.88,27.9,62300.0,16.0645,16.076,16.03,16.0415,62300.0
2007-12-21 12:30:00,27.9,27.9,27.82,27.87,58000.0,16.0415,16.0415,15.9955,16.0242,58000.0
2007-12-21 13:00:00,27.88,27.95,27.86,27.9,69200.0,16.03,16.0702,16.0185,16.0415,69200.0
2007-12-21 13:30:00,27.92,28.06,27.84,27.89,92800.0,16.053,16.1335,16.007,16.0357,92800.0
2007-12-21 14:00:00,27.9,28.11,27.89,28.09,77900.0,16.0415,16.1622,16.0357,16.1507,77900.0
2007-12-21 14:30:00,28.1,28.14,28.09,28.1,30800.0,16.1565,16.1795,16.1507,16.1565,30800.0
2007-12-21 15:00:00,28.11,28.13,28.07,28.09,53000.0,16.1622,16.1737,16.1392,16.1507,53000.0
2007-12-21 15:30:00,28.09,28.12,27.95,28.08,86800.0,16.1507,16.168,16.0702,16.145,86800.0
2007-12-24 09:30:00,28.47,28.66,28.24,28.27,47300.0,16.3692,16.4784,16.237,16.2542,47300.0
2007-12-24 10:00:00,28.24,28.37,28.12,28.27,94900.0,16.237,16.3117,16.168,16.2542,94900.0
2007-12-24 10:30:00,28.27,28.42,28.22,28.28,12100.0,16.2542,16.3405,16.2255,16.26,12100.0
2007-12-24 11:00:00,28.29,28.43,28.29,28.41,17700.0,16.2657,16.3462,16.2657,16.3347,17700.0
2007-12-24 11:30:00,28.39,28.4,28.28,28.36,9100.0,16.3232,16.329,16.26,16.306,9100.0
2007-12-24 12:00:00,28.36,28.37,28.3,28.32,8000.0,16.306,16.3117,16.2715,16.283,8000.0
2007-12-24 12:30:00,28.31,28.43,28.31,28.37,32700.0,16.2772,16.3462,16.2772,16.3117,32700.0
2007-12-24 13:00:00,28.35,28.39,28.35,28.39,4700.0,16.3002,16.3232,16.3002,16.3232,4700.0
2007-12-24 13:30:00,28.39,28.39,28.39,28.39,0.0,16.3232,16.3232,16.3232,16.3232,0.0
2007-12-24 14:00:00,28.39,28.39,28.39,28.39,0.0,16.3232,16.3232,16.3232,16.3232,0.0
2007-12-24 14:30:00,28.39,28.39,28.39,28.39,0.0,16.3232,16.3232,16.3232,16.3232,0.0
2007-12-24 15:00:00,28.39,28.39,28.39,28.39,0.0,16.3232,16.3232,16.3232,16.3232,0.0
2007-12-24 15:30:00,28.39,28.39,28.39,28.39,0.0,16.3232,16.3232,16.3232,16.3232,0.0
2007-12-26 09:30:00,28.42,28.54,28.23,28.48,52500.0,16.3405,16.4094,16.2312,16.3749,52500.0
2007-12-26 10:00:00,28.47,28.47,28.33,28.38,48500.0,16.3692,16.3692,16.2887,16.3175,48500.0
2007-12-26 10:30:00,28.38,28.39,28.34,28.34,24600.0,16.3175,16.3232,16.2945,16.2945,24600.0
2007-12-26 11:00:00,28.34,28.34,28.2,28.2,18600.0,16.2945,16.2945,16.214,16.214,18600.0
2007-12-26 11:30:00,28.21,28.25,28.09,28.21,27700.0,16.2197,16.2427,16.1507,16.2197,27700.0
2007-12-26 12:00:00,28.21,28.23,28.2,28.2,14200.0,16.2197,16.2312,16.214,16.214,14200.0
2007-12-26 12:30:00,28.2,28.27,28.18,28.25,22300.0,16.214,16.2542,16.2025,16.2427,22300.0
2007-12-26 13:00:00,28.26,28.27,28.11,28.21,23500.0,16.2485,16.2542,16.1622,16.2197,23500.0
2007-12-26 13:30:00,28.21,28.37,28.19,28.36,18100.0,16.2197,16.3117,16.2082,16.306,18100.0
2007-12-26 14:00:00,28.37,28.38,28.16,28.26,32000.0,16.3117,16.3175,16.191,16.2485,32000.0
2007-12-26 14:30:00,28.26,28.3,28.22,28.26,18900.0,16.2485,16.2715,16.2255,16.2485,18900.0
2007-12-26 15:00:00,28.25,28.3,28.2,28.29,24600.0,16.2427,16.2715,16.214,16.2657,24600.0
2007-12-26 15:30:00,28.29,28.37,28.28,28.34,63900.0,16.2657,16.3117,16.26,16.2945,63900.0
2007-12-27 09:30:00,28.25,28.4,28.08,28.22,50700.0,16.2427,16.329,16.145,16.2255,50700.0
2007-12-27 10:00:00,28.21,28.31,28.21,28.22,18400.0,16.2197,16.2772,16.2197,16.2255,18400.0
2007-12-27 10:30:00,28.22,28.27,28.17,28.2,29200.0,16.2255,16.2542,16.1967,16.214,29200.0
2007-12-27 11:00:00,28.21,28.28,28.16,28.25,22000.0,16.2197,16.26,16.191,16.2427,22000.0
2007-12-27 11:30:00,28.25,28.25,28.2,28.22,8200.0,16.2427,16.2427,16.214,16.2255,8200.0
2007-12-27 12:00:00,28.22,28.23,28.08,28.08,41800.0,16.2255,16.2312,16.145,16.145,41800.0
2007-12-27 12:30:00,28.07,28.09,28.04,28.07,13000.0,16.1392,16.1507,16.122,16.1392,13000.0
2007-12-27 13:00:00,28.06,28.24,28.06,28.23,29100.0,16.1335,16.237,16.1335,16.2312,29100.0
2007-12-27 13:30:00,28.22,28.26,28.14,28.24,27400.0,16.2255,16.2485,16.1795,16.237,27400.0
2007-12-27 14:00:00,28.23,28.32,28.21,28.26,20000.0,16.2312,16.283,16.2197,16.2485,20000.0
2007-12-27 14:30:00,28.24,28.25,28.15,28.17,36100.0,16.237,16.2427,16.1852,16.1967,36100.0
2007-12-27 15:00:00,28.17,28.23,28.12,28.12,66500.0,16.1967,16.2312,16.168,16.168,66500.0
2007-12-27 15:30:00,28.11,28.14,28.05,28.09,66400.0,16.1622,16.1795,16.1277,16.1507,66400.0
2007-12-28 09:30:00,28.81,28.93,28.53,28.55,91800.0,16.5647,16.6337,16.4037,16.4152,91800.0
2007-12-28 10:00:00,28.55,28.56,28.37,28.48,29000.0,16.4152,16.4209,16.3117,16.3749,29000.0
2007-12-28 10:30:00,28.48,28.56,28.44,28.56,15600.0,16.3749,16.4209,16.352,16.4209,15600.0
2007-12-28 11:00:00,28.53,28.7,28.53,28.63,62500.0,16.4037,16.5014,16.4037,16.4612,62500.0
2007-12-28 11:30:00,28.62,28.63,28.48,28.5,38900.0,16.4554,16.4612,16.3749,16.3864,38900.0
2007-12-28 12:00:00,28.45,28.51,28.37,28.37,28400.0,16.3577,16.3922,16.3117,16.3117,28400.0
2007-12-28 12:30:00,28.37,28.46,28.36,28.43,21600.0,16.3117,16.3635,16.306,16.3462,21600.0
2007-12-28 13:00:00,28.43,28.54,28.4,28.42,68200.0,16.3462,16.4094,16.329,16.3405,68200.0
2007-12-28 13:30:00,28.41,28.53,28.33,28.48,92100.0,16.3347,16.4037,16.2887,16.3749,92100.0
2007-12-28 14:00:00,28.46,28.5,28.35,28.47,30300.0,16.3635,16.3864,16.3002,16.3692,30300.0
2007-12-28 14:30:00,28.45,28.63,28.4,28.46,58700.0,16.3577,16.4612,16.329,16.3635,58700.0
2007-12-28 15:00:00,28.48,28.58,28.4,28.5,74800.0,16.3749,16.4324,16.329,16.3864,74800.0
2007-12-28 15:30:00,28.5,28.52,28.44,28.49,96800.0,16.3864,16.3979,16.352,16.3807,96800.0
2007-12-31 09:30:00,28.41,28.51,28.13,28.14,52100.0,16.3347,16.3922,16.1737,16.1795,52100.0
2007-12-31 10:00:00,28.14,28.4,28.12,28.28,21100.0,16.1795,16.329,16.168,16.26,21100.0
2007-12-31 10:30:00,28.29,28.29,28.17,28.18,12000.0,16.2657,16.2657,16.1967,16.2025,12000.0
2007-12-31 11:00:00,28.16,28.2,28.12,28.12,17900.0,16.191,16.214,16.168,16.168,17900.0
2007-12-31 11:30:00,28.14,28.19,28.12,28.12,15900.0,16.1795,16.2082,16.168,16.168,15900.0
2007-12-31 12:00:00,28.12,28.22,28.06,28.17,30300.0,16.168,16.2255,16.1335,16.1967,30300.0
2007-12-31 12:30:00,28.15,28.18,28.1,28.14,21800.0,16.1852,16.2025,16.1565,16.1795,21800.0
2007-12-31 13:00:00,28.13,28.28,28.13,28.27,20400.0,16.1737,16.26,16.1737,16.2542,20400.0
2007-12-31 13:30:00,28.28,28.39,28.21,28.34,19500.0,16.26,16.3232,16.2197,16.2945,19500.0
2007-12-31 14:00:00,28.34,28.39,28.24,28.24,17300.0,16.2945,16.3232,16.237,16.237,17300.0
2007-12-31 14:30:00,28.23,28.33,28.17,28.32,13300.0,16.2312,16.2887,16.1967,16.283,13300.0
2007-12-31 15:00:00,28.33,28.34,28.21,28.31,20300.0,16.2887,16.2945,16.2197,16.2772,20300.0
2007-12-31 15:30:00,28.3,28.34,28.15,28.15,56200.0,16.2715,16.2945,16.1852,16.1852,56200.0
2008-01-02 09:30:00,28.15,28.69,27.95,28.65,179000.0,16.1852,16.4957,16.0702,16.4727,179000.0
2008-01-02 10:00:00,28.65,28.74,28.39,28.54,91900.0,16.4727,16.5244,16.3232,16.4094,91900.0
2008-01-02 10:30:00,28.55,28.55,28.3,28.3,109000.0,16.4152,16.4152,16.2715,16.2715,109000.0
2008-01-02 11:00:00,28.31,28.33,28.09,28.1,140500.0,16.2772,16.2887,16.1507,16.1565,140500.0
2008-01-02 11:30:00,28.1,28.17,28.0,28.17,69000.0,16.1565,16.1967,16.099,16.1967,69000.0
2008-01-02 12:00:00,28.17,28.27,28.15,28.23,67600.0,16.1967,16.2542,16.1852,16.2312,67600.0
2008-01-02 12:30:00,28.24,28.28,28.19,28.21,62500.0,16.237,16.26,16.2082,16.2197,62500.0
2008-01-02 13:00:00,28.22,28.25,28.15,28.24,53800.0,16.2255,16.2427,16.1852,16.237,53800.0
2008-01-02 13:30:00,28.25,28.27,28.16,28.22,60700.0,16.2427,16.2542,16.191,16.2255,60700.0
2008-01-02 14:00:00,28.22,28.37,28.1,28.23,107000.0,16.2255,16.3117,16.1565,16.2312,107000.0
2008-01-02 14:30:00,28.23,28.3,28.2,28.25,134100.0,16.2312,16.2715,16.214,16.2427,134100.0
2008-01-02 15:00:00,28.25,28.3,28.2,28.27,149900.0,16.2427,16.2715,16.214,16.2542,149900.0
2008-01-02 15:30:00,28.27,28.36,28.23,28.3,195800.0,16.2542,16.306,16.2312,16.2715,195800.0
2008-01-03 09:30:00,28.4,28.65,28.15,28.38,60500.0,16.329,16.4727,16.1852,16.3175,60500.0
2008-01-03 10:00:00,28.4,28.52,28.19,28.32,41900.0,16.329,16.3979,16.2082,16.283,41900.0
2008-01-03 10:30:00,28.31,28.36,28.16,28.26,28200.0,16.2772,16.306,16.191,16.2485,28200.0
2008-01-03 11:00:00,28.26,28.41,28.23,28.24,31900.0,16.2485,16.3347,16.2312,16.237,31900.0
2008-01-03 11:30:00,28.26,28.41,28.23,28.36,12600.0,16.2485,16.3347,16.2312,16.306,12600.0
2008-01-03 12:00:00,28.32,28.34,28.3,28.32,9400.0,16.283,16.2945,16.2715,16.283,9400.0
2008-01-03 12:30:00,28.32,28.34,28.15,28.2,34400.0,16.283,16.2945,16.1852,16.214,34400.0
2008-01-03 13:00:00,28.21,28.28,28.15,28.19,28800.0,16.2197,16.26,16.1852,16.2082,28800.0
2008-01-03 13:30:00,28.21,28.24,28.15,28.15,14200.0,16.2197,16.237,16.1852,16.1852,14200.0
2008-01-03 14:00:00,28.17,28.2,28.09,28.2,13700.0,16.1967,16.214,16.1507,16.214,13700.0
2008-01-03 14:30:00,28.2,28.22,28.05,28.05,26700.0,16.214,16.2255,16.1277,16.1277,26700.0
2008-01-03 15:00:00,28.06,28.18,27.87,27.89,67000.0,16.1335,16.2025,16.0242,16.0357,67000.0
2008-01-03 15:30:00,27.9,28.08,27.86,27.98,54800.0,16.0415,16.145,16.0185,16.0875,54800.0
2008-01-04 09:30:00,27.62,27.85,27.42,27.54,58700.0,15.8805,16.0127,15.7655,15.8345,58700.0
2008-01-04 10:00:00,27.54,27.62,27.18,27.19,57700.0,15.8345,15.8805,15.6275,15.6332,57700.0
2008-01-04 10:30:00,27.19,27.26,27.02,27.06,86500.0,15.6332,15.6735,15.5355,15.5585,86500.0
2008-01-04 11:00:00,27.07,27.26,27.05,27.13,57100.0,15.5643,15.6735,15.5528,15.5987,57100.0
2008-01-04 11:30:00,27.12,27.14,27.02,27.04,39200.0,15.593,15.6045,15.5355,15.547,39200.0
2008-01-04 12:00:00,27.05,27.18,27.04,27.05,35000.0,15.5528,15.6275,15.547,15.5528,35000.0
2008-01-04 12:30:00,27.04,27.15,27.02,27.11,39300.0,15.547,15.6102,15.5355,15.5873,39300.0
2008-01-04 13:00:00,27.11,27.11,27.0,27.04,31600.0,15.5873,15.5873,15.524,15.547,31600.0
2008-01-04 13:30:00,27.02,27.14,26.97,27.06,42400.0,15.5355,15.6045,15.5068,15.5585,42400.0
2008-01-04 14:00:00,27.06,27.1,26.96,26.97,64400.0,15.5585,15.5815,15.501,15.5068,64400.0
2008-01-04 14:30:00,26.98,27.02,26.7,26.75,134600.0,15.5125,15.5355,15.3515,15.3803,134600.0
2008-01-04 15:00:00,26.77,27.1,26.73,27.06,127800.0,15.3918,15.5815,15.3688,15.5585,127800.0
2008-01-04 15:30:00,27.07,27.13,26.91,26.95,118500.0,15.5643,15.5987,15.4723,15.4953,118500.0
2008-01-07 09:30:00,27.16,27.4,26.82,27.36,50400.0,15.616,15.754,15.4205,15.731,50400.0
2008-01-07 10:00:00,27.36,27.36,26.8,26.84,75100.0,15.731,15.731,15.409,15.432,75100.0
2008-01-07 10:30:00,26.82,26.86,26.71,26.82,53200.0,15.4205,15.4435,15.3573,15.4205,53200.0
2008-01-07 11:00:00,26.83,26.95,26.83,26.95,46300.0,15.4263,15.4953,15.4263,15.4953,46300.0
2008-01-07 11:30:00,26.96,27.16,26.95,27.02,45100.0,15.501,15.616,15.4953,15.5355,45100.0
2008-01-07 12:00:00,27.02,27.02,26.87,26.94,75100.0,15.5355,15.5355,15.4493,15.4895,75100.0
2008-01-07 12:30:00,26.94,27.06,26.88,26.89,63400.0,15.4895,15.5585,15.455,15.4608,63400.0
2008-01-07 13:00:00,26.87,26.94,26.78,26.89,63700.0,15.4493,15.4895,15.3975,15.4608,63700.0
2008-01-07 13:30:00,26.89,27.02,26.87,26.98,67900.0,15.4608,15.5355,15.4493,15.5125,67900.0
2008-01-07 14:00:00,26.97,26.99,26.67,26.68,93400.0,15.5068,15.5183,15.3343,15.34,93400.0
2008-01-07 14:30:00,26.68,26.75,26.59,26.65,81200.0,15.34,15.3803,15.2883,15.3228,81200.0
2008-01-07 15:00:00,26.65,26.79,26.61,26.72,73100.0,15.3228,15.4033,15.2998,15.363,73100.0
2008-01-07 15:30:00,26.72,26.84,26.64,26.77,143200.0,15.363,15.432,15.317,15.3918,143200.0
2008-01-08 09:30:00,26.99,27.02,26.76,26.76,32800.0,15.5183,15.5355,15.386,15.386,32800.0
2008-01-08 10:00:00,26.72,27.01,26.72,26.77,93600.0,15.363,15.5298,15.363,15.3918,93600.0
2008-01-08 10:30:00,26.81,26.83,26.65,26.65,64600.0,15.4148,15.4263,15.3228,15.3228,64600.0
2008-01-08 11:00:00,26.66,26.7,26.45,26.45,47000.0,15.3285,15.3515,15.2078,15.2078,47000.0
2008-01-08 11:30:00,26.45,26.45,26.2,26.41,41700.0,15.2078,15.2078,15.064,15.1848,41700.0
2008-01-08 12:00:00,26.39,26.54,26.3,26.53,48100.0,15.1733,15.2595,15.1215,15.2538,48100.0
2008-01-08 12:30:00,26.53,26.6,26.5,26.59,32300.0,15.2538,15.294,15.2365,15.2883,32300.0
2008-01-08 13:00:00,26.59,26.66,26.48,26.6,39500.0,15.2883,15.3285,15.225,15.294,39500.0
2008-01-08 13:30:00,26.59,26.79,26.48,26.78,42800.0,15.2883,15.4033,15.225,15.3975,42800.0
2008-01-08 14:00:00,26.78,26.9,26.72,26.9,38500.0,15.3975,15.4665,15.363,15.4665,38500.0
2008-01-08 14:30:00,26.9,26.94,26.49,26.5,74200.0,15.4665,15.4895,15.2308,15.2365,74200.0
2008-01-08 15:00:00,26.49,26.63,26.29,26.38,67700.0,15.2308,15.3113,15.1158,15.1675,67700.0
2008-01-08 15:30:00,26.38,26.55,26.09,26.1,97700.0,15.1675,15.2653,15.0008,15.0065,97700.0
2008-01-09 09:30:00,26.17,26.51,25.86,26.2,96100.0,15.0468,15.2423,14.8685,15.064,96100.0
2008-01-09 10:00:00,26.18,26.31,26.01,26.25,148200.0,15.0525,15.1273,14.9548,15.0928,148200.0
2008-01-09 10:30:00,26.24,26.43,26.19,26.33,126600.0,15.087,15.1963,15.0583,15.1388,126600.0
2008-01-09 11:00:00,26.32,26.45,26.23,26.24,89700.0,15.133,15.2078,15.0813,15.087,89700.0
2008-01-09 11:30:00,26.24,26.26,26.09,26.17,87400.0,15.087,15.0985,15.0008,15.0468,87400.0
2008-01-09 12:00:00,26.16,26.35,26.15,26.3,56700.0,15.041,15.1503,15.0353,15.1215,56700.0
2008-01-09 12:30:00,26.3,26.38,26.14,26.21,105300.0,15.1215,15.1675,15.0295,15.0698,105300.0
2008-01-09 13:00:00,26.21,26.22,26.02,26.03,92400.0,15.0698,15.0755,14.9605,14.9663,92400.0
2008-01-09 13:30:00,26.03,26.06,25.84,25.84,109300.0,14.9663,14.9835,14.857,14.857,109300.0
2008-01-09 14:00:00,25.84,25.87,25.62,25.72,83000.0,14.857,14.8743,14.7306,14.7881,83000.0
2008-01-09 14:30:00,25.7,26.2,25.66,26.17,106800.0,14.7766,15.064,14.7536,15.0468,106800.0
2008-01-09 15:00:00,26.16,26.58,26.15,26.45,175200.0,15.041,15.2825,15.0353,15.2078,175200.0
2008-01-09 15:30:00,26.46,26.85,26.38,26.69,255300.0,15.2135,15.4378,15.1675,15.3458,255300.0
2008-01-10 09:30:00,26.35,26.69,26.32,26.69,102000.0,15.1503,15.3458,15.133,15.3458,102000.0
2008-01-10 10:00:00,26.67,27.02,26.55,26.77,125100.0,15.3343,15.5355,15.2653,15.3918,125100.0
2008-01-10 10:30:00,26.74,26.83,26.56,26.57,67900.0,15.3745,15.4263,15.271,15.2768,67900.0
2008-01-10 11:00:00,26.56,26.65,26.48,26.62,68300.0,15.271,15.3228,15.225,15.3055,68300.0
2008-01-10 11:30:00,26.62,26.66,26.46,26.61,52100.0,15.3055,15.3285,15.2135,15.2998,52100.0
2008-01-10 12:00:00,26.58,27.05,26.52,26.76,63300.0,15.2825,15.5528,15.248,15.386,63300.0
2008-01-10 12:30:00,26.76,26.83,26.54,26.77,106200.0,15.386,15.4263,15.2595,15.3918,106200.0
2008-01-10 13:00:00,26.76,26.83,26.51,26.65,114500.0,15.386,15.4263,15.2423,15.3228,114500.0
2008-01-10 13:30:00,26.66,26.66,26.35,26.49,99100.0,15.3285,15.3285,15.1503,15.2308,99100.0
2008-01-10 14:00:00,26.49,26.8,26.43,26.67,74500.0,15.2308,15.409,15.1963,15.3343,74500.0
2008-01-10 14:30:00,26.71,26.98,26.67,26.96,41500.0,15.3573,15.5125,15.3343,15.501,41500.0
2008-01-10 15:00:00,26.94,27.16,26.92,27.02,43300.0,15.4895,15.616,15.478,15.5355,43300.0
2008-01-10 15:30:00,27.02,27.21,26.89,27.05,310300.0,15.5355,15.6447,15.4608,15.5528,310300.0
2008-01-11 09:30:00,26.87,26.87,26.5,26.58,53000.0,15.4493,15.4493,15.2365,15.2825,53000.0
2008-01-11 10:00:00,26.56,26.56,26.36,26.4,53400.0,15.271,15.271,15.156,15.179,53400.0
2008-01-11 10:30:00,26.39,26.68,26.38,26.59,68000.0,15.1733,15.34,15.1675,15.2883,68000.0
2008-01-11 11:00:00,26.59,26.73,26.56,26.72,58900.0,15.2883,15.3688,15.271,15.363,58900.0
2008-01-11 11:30:00,26.71,26.77,26.49,26.51,58700.0,15.3573,15.3918,15.2308,15.2423,58700.0
2008-01-11 12:00:00,26.51,26.6,26.46,26.6,44200.0,15.2423,15.294,15.2135,15.294,44200.0
2008-01-11 12:30:00,26.58,26.63,26.5,26.62,50500.0,15.2825,15.3113,15.2365,15.3055,50500.0
2008-01-11 13:00:00,26.63,26.65,26.45,26.56,60400.0,15.3113,15.3228,15.2078,15.271,60400.0
2008-01-11 13:30:00,26.56,26.62,26.4,26.49,72400.0,15.271,15.3055,15.179,15.2308,72400.0
2008-01-11 14:00:00,26.49,26.63,26.47,26.62,96600.0,15.2308,15.3113,15.2193,15.3055,96600.0
2008-01-11 14:30:00,26.63,26.73,26.5,26.55,113800.0,15.3113,15.3688,15.2365,15.2653,113800.0
2008-01-11 15:00:00,26.53,26.53,26.31,26.48,105000.0,15.2538,15.2538,15.1273,15.225,105000.0
2008-01-11 15:30:00,26.47,26.54,26.33,26.37,99300.0,15.2193,15.2595,15.1388,15.1618,99300.0
2008-01-14 09:30:00,26.54,26.7,26.26,26.52,53600.0,15.2595,15.3515,15.0985,15.248,53600.0
2008-01-14 10:00:00,26.54,26.54,26.37,26.48,29000.0,15.2595,15.2595,15.1618,15.225,29000.0
2008-01-14 10:30:00,26.48,26.59,26.43,26.57,22500.0,15.225,15.2883,15.1963,15.2768,22500.0
2008-01-14 11:00:00,26.58,26.7,26.58,26.69,25800.0,15.2825,15.3515,15.2825,15.3458,25800.0
2008-01-14 11:30:00,26.7,26.7,26.56,26.56,42400.0,15.3515,15.3515,15.271,15.271,42400.0
2008-01-14 12:00:00,26.55,26.56,26.47,26.48,39100.0,15.2653,15.271,15.2193,15.225,39100.0
2008-01-14 12:30:00,26.44,26.52,26.38,26.48,41100.0,15.202,15.248,15.1675,15.225,41100.0
2008-01-14 13:00:00,26.49,26.52,26.46,26.46,14600.0,15.2308,15.248,15.2135,15.2135,14600.0
2008-01-14 13:30:00,26.46,26.63,26.46,26.6,19000.0,15.2135,15.3113,15.2135,15.294,19000.0
2008-01-14 14:00:00,26.62,26.65,26.51,26.53,26100.0,15.3055,15.3228,15.2423,15.2538,26100.0
2008-01-14 14:30:00,26.54,26.7,26.54,26.65,57400.0,15.2595,15.3515,15.2595,15.3228,57400.0
2008-01-14 15:00:00,26.66,26.7,26.47,26.49,62900.0,15.3285,15.3515,15.2193,15.2308,62900.0
2008-01-14 15:30:00,26.51,26.67,26.46,26.64,58600.0,15.2423,15.3343,15.2135,15.317,58600.0
2008-01-15 09:30:00,26.2,26.35,26.11,26.12,92500.0,15.064,15.1503,15.0123,15.018,92500.0
2008-01-15 10:00:00,26.13,26.17,25.85,25.88,64300.0,15.0238,15.0468,14.8628,14.88,64300.0
2008-01-15 10:30:00,25.88,26.0,25.82,25.89,51900.0,14.88,14.949,14.8455,14.8858,51900.0
2008-01-15 11:00:00,25.88,25.94,25.72,25.73,62900.0,14.88,14.9145,14.7881,14.7938,62900.0
2008-01-15 11:30:00,25.74,25.76,25.55,25.65,54300.0,14.7996,14.811,14.6903,14.7478,54300.0
2008-01-15 12:00:00,25.65,25.77,25.57,25.73,69600.0,14.7478,14.8168,14.7018,14.7938,69600.0
2008-01-15 12:30:00,25.75,25.79,25.68,25.78,69300.0,14.8053,14.8283,14.7651,14.8225,69300.0
2008-01-15 13:00:00,25.77,25.84,25.73,25.75,88200.0,14.8168,14.857,14.7938,14.8053,88200.0
2008-01-15 13:30:00,25.76,25.77,25.69,25.76,38800.0,14.811,14.8168,14.7708,14.811,38800.0
2008-01-15 14:00:00,25.77,25.96,25.74,25.93,55500.0,14.8168,14.926,14.7996,14.9088,55500.0
2008-01-15 14:30:00,25.93,25.93,25.8,25.86,56900.0,14.9088,14.9088,14.834,14.8685,56900.0
2008-01-15 15:00:00,25.86,26.04,25.8,25.98,54100.0,14.8685,14.972,14.834,14.9375,54100.0
2008-01-15 15:30:00,25.99,26.02,25.82,25.82,95700.0,14.9433,14.9605,14.8455,14.8455,95700.0
2008-01-16 09:30:00,25.7,26.09,25.54,25.94,229000.0,14.7766,15.0008,14.6846,14.9145,229000.0
2008-01-16 10:00:00,25.93,26.02,25.59,25.68,136800.0,14.9088,14.9605,14.7133,14.7651,136800.0
2008-01-16 10:30:00,25.69,25.9,25.68,25.87,329800.0,14.7708,14.8915,14.7651,14.8743,329800.0
2008-01-16 11:00:00,25.86,25.97,25.85,25.97,84800.0,14.8685,14.9318,14.8628,14.9318,84800.0
2008-01-16 11:30:00,25.98,26.22,25.88,26.15,46200.0,14.9375,15.0755,14.88,15.0353,46200.0
2008-01-16 12:00:00,26.16,26.24,26.09,26.23,72200.0,15.041,15.087,15.0008,15.0813,72200.0
2008-01-16 12:30:00,26.23,26.46,26.2,26.24,122700.0,15.0813,15.2135,15.064,15.087,122700.0
2008-01-16 13:00:00,26.22,26.31,26.06,26.06,36200.0,15.0755,15.1273,14.9835,14.9835,36200.0
2008-01-16 13:30:00,26.03,26.26,25.98,26.06,130600.0,14.9663,15.0985,14.9375,14.9835,130600.0
2008-01-16 14:00:00,26.06,26.28,25.97,26.28,139600.0,14.9835,15.11,14.9318,15.11,139600.0
2008-01-16 14:30:00,26.29,26.46,26.23,26.23,78100.0,15.1158,15.2135,15.0813,15.0813,78100.0
2008-01-16 15:00:00,26.22,26.34,26.16,26.33,87300.0,15.0755,15.1445,15.041,15.1388,87300.0
2008-01-16 15:30:00,26.36,26.38,25.89,25.94,167200.0,15.156,15.1675,14.8858,14.9145,167200.0
2008-01-17 09:30:00,26.0,26.24,25.84,26.07,83500.0,14.949,15.087,14.857,14.9893,83500.0
2008-01-17 10:00:00,26.07,26.07,25.51,25.62,60700.0,14.9893,14.9893,14.6673,14.7306,60700.0
2008-01-17 10:30:00,25.61,25.81,25.33,25.76,87200.0,14.7248,14.8398,14.5638,14.811,87200.0
2008-01-17 11:00:00,25.76,25.91,25.74,25.82,80900.0,14.811,14.8973,14.7996,14.8455,80900.0
2008-01-17 11:30:00,25.84,25.93,25.74,25.78,76500.0,14.857,14.9088,14.7996,14.8225,76500.0
2008-01-17 12:00:00,25.78,25.82,25.51,25.8,82000.0,14.8225,14.8455,14.6673,14.834,82000.0
2008-01-17 12:30:00,25.81,25.88,25.68,25.82,131900.0,14.8398,14.88,14.7651,14.8455,131900.0
2008-01-17 13:00:00,25.81,25.87,25.72,25.78,162100.0,14.8398,14.8743,14.7881,14.8225,162100.0
2008-01-17 13:30:00,25.78,25.9,25.69,25.79,56200.0,14.8225,14.8915,14.7708,14.8283,56200.0
2008-01-17 14:00:00,25.79,25.88,25.49,25.49,91100.0,14.8283,14.88,14.6558,14.6558,91100.0
2008-01-17 14:30:00,25.48,25.64,25.44,25.58,62900.0,14.6501,14.7421,14.6271,14.7076,62900.0
2008-01-17 15:00:00,25.54,25.64,25.26,25.26,104600.0,14.6846,14.7421,14.5236,14.5236,104600.0
2008-01-17 15:30:00,25.25,25.25,25.03,25.15,319900.0,14.5178,14.5178,14.3913,14.4603,319900.0
2008-01-18 09:30:00,25.27,25.94,25.27,25.64,87900.0,14.5293,14.9145,14.5293,14.7421,87900.0
2008-01-18 10:00:00,25.66,26.3,25.45,26.07,115000.0,14.7536,15.1215,14.6328,14.9893,115000.0
2008-01-18 10:30:00,26.09,26.14,25.93,26.08,97100.0,15.0008,15.0295,14.9088,14.995,97100.0
2008-01-18 11:00:00,26.08,26.08,25.63,25.94,107600.0,14.995,14.995,14.7363,14.9145,107600.0
2008-01-18 11:30:00,25.93,25.98,25.7,25.8,159200.0,14.9088,14.9375,14.7766,14.834,159200.0
2008-01-18 12:00:00,25.83,26.05,25.77,26.05,74500.0,14.8513,14.9778,14.8168,14.9778,74500.0
2008-01-18 12:30:00,26.05,26.11,25.79,25.92,110900.0,14.9778,15.0123,14.8283,14.903,110900.0
2008-01-18 13:00:00,25.93,26.03,25.75,25.82,64000.0,14.9088,14.9663,14.8053,14.8455,64000.0
2008-01-18 13:30:00,25.82,25.85,25.72,25.81,101200.0,14.8455,14.8628,14.7881,14.8398,101200.0
2008-01-18 14:00:00,25.81,25.94,25.74,25.84,73600.0,14.8398,14.9145,14.7996,14.857,73600.0
2008-01-18 14:30:00,25.81,25.84,25.69,25.84,77600.0,14.8398,14.857,14.7708,14.857,77600.0
2008-01-18 15:00:00,25.83,26.14,25.52,25.52,175300.0,14.8513,15.0295,14.6731,14.6731,175300.0
2008-01-18 15:30:00,25.52,25.63,25.3,25.55,285100.0,14.6731,14.7363,14.5466,14.6903,285100.0
2008-01-22 09:30:00,24.44,25.53,24.4,25.11,131100.0,14.0521,14.6788,14.0291,14.4373,131100.0
2008-01-22 10:00:00,25.09,25.24,24.57,24.8,239700.0,14.4258,14.5121,14.1268,14.2591,239700.0
2008-01-22 10:30:00,24.79,25.21,24.59,25.04,259200.0,14.2533,14.4948,14.1383,14.3971,259200.0
2008-01-22 11:00:00,25.07,25.49,24.79,24.94,176700.0,14.4143,14.6558,14.2533,14.3396,176700.0
2008-01-22 11:30:00,24.96,25.07,24.66,24.85,146300.0,14.3511,14.4143,14.1786,14.2878,146300.0
2008-01-22 12:00:00,24.86,25.38,24.82,25.12,256800.0,14.2936,14.5926,14.2706,14.4431,256800.0
2008-01-22 12:30:00,25.11,25.15,24.72,24.91,83100.0,14.4373,14.4603,14.2131,14.3223,83100.0
2008-01-22 13:00:00,24.92,25.3,24.92,25.05,84000.0,14.3281,14.5466,14.3281,14.4028,84000.0
2008-01-22 13:30:00,25.06,25.2,24.91,25.05,84700.0,14.4086,14.4891,14.3223,14.4028,84700.0
2008-01-22 14:00:00,25.04,25.17,24.84,24.96,82200.0,14.3971,14.4718,14.2821,14.3511,82200.0
2008-01-22 14:30:00,24.94,25.16,24.84,24.96,85200.0,14.3396,14.4661,14.2821,14.3511,85200.0
2008-01-22 15:00:00,24.98,25.27,24.98,25.19,141500.0,14.3626,14.5293,14.3626,14.4833,141500.0
2008-01-22 15:30:00,25.2,25.36,24.96,24.99,190500.0,14.4891,14.5811,14.3511,14.3683,190500.0
2008-01-23 09:30:00,22.3,22.3,19.84,21.21,1244900.0,12.8217,12.8217,11.4073,12.195,1244900.0
2008-01-23 10:00:00,21.2,22.65,21.2,22.56,1259700.0,12.1892,13.0229,12.1892,12.9712,1259700.0
2008-01-23 10:30:00,22.57,22.7,21.5,21.74,629400.0,12.9769,13.0517,12.3617,12.4997,629400.0
2008-01-23 11:00:00,21.74,21.78,21.25,21.67,563400.0,12.4997,12.5227,12.218,12.4595,563400.0
2008-01-23 11:30:00,21.68,21.79,21.58,21.65,231400.0,12.4652,12.5284,12.4077,12.448,231400.0
2008-01-23 12:00:00,21.63,21.66,21.3,21.39,154400.0,12.4365,12.4537,12.2467,12.2985,154400.0
2008-01-23 12:30:00,21.41,21.86,21.3,21.31,368100.0,12.31,12.5687,12.2467,12.2525,368100.0
2008-01-23 13:00:00,21.32,21.43,21.25,21.3,254400.0,12.2582,12.3215,12.218,12.2467,254400.0
2008-01-23 13:30:00,21.3,21.72,21.28,21.7,340400.0,12.2467,12.4882,12.2352,12.4767,340400.0
2008-01-23 14:00:00,21.7,22.27,21.59,22.23,325000.0,12.4767,12.8044,12.4135,12.7814,325000.0
2008-01-23 14:30:00,22.22,22.32,21.94,22.22,302200.0,12.7757,12.8332,12.6147,12.7757,302200.0
2008-01-23 15:00:00,22.19,22.71,22.13,22.65,429700.0,12.7584,13.0574,12.7239,13.0229,429700.0
2008-01-23 15:30:00,22.64,24.02,22.63,23.85,535800.0,13.0172,13.8106,13.0114,13.7129,535800.0
2008-01-24 09:30:00,25.37,25.37,24.0,24.0,371200.0,14.5868,14.5868,13.7991,13.7991,371200.0
2008-01-24 10:00:00,24.02,24.19,23.74,23.84,284000.0,13.8106,13.9084,13.6496,13.7071,284000.0
2008-01-24 10:30:00,23.82,23.84,23.6,23.61,185900.0,13.6956,13.7071,13.5691,13.5749,185900.0
2008-01-24 11:00:00,23.6,23.64,23.5,23.61,170700.0,13.5691,13.5921,13.5116,13.5749,170700.0
2008-01-24 11:30:00,23.61,23.89,23.55,23.77,149600.0,13.5749,13.7359,13.5404,13.6669,149600.0
2008-01-24 12:00:00,23.77,23.89,23.62,23.73,98900.0,13.6669,13.7359,13.5806,13.6439,98900.0
2008-01-24 12:30:00,23.7,23.82,23.63,23.78,164800.0,13.6266,13.6956,13.5864,13.6726,164800.0
2008-01-24 13:00:00,23.8,23.83,23.61,23.7,151200.0,13.6841,13.7014,13.5749,13.6266,151200.0
2008-01-24 13:30:00,23.72,24.0,23.68,23.96,178900.0,13.6381,13.7991,13.6151,13.7761,178900.0
2008-01-24 14:00:00,23.95,24.21,23.92,24.19,178500.0,13.7704,13.9199,13.7531,13.9084,178500.0
2008-01-24 14:30:00,24.21,24.37,24.13,24.3,292800.0,13.9199,14.0119,13.8739,13.9716,292800.0
2008-01-24 15:00:00,24.3,24.42,24.18,24.29,454000.0,13.9716,14.0406,13.9026,13.9659,454000.0
2008-01-24 15:30:00,24.29,24.3,24.07,24.15,362900.0,13.9659,13.9716,13.8394,13.8854,362900.0
2008-01-25 09:30:00,24.27,24.94,24.15,24.87,149200.0,13.9544,14.3396,13.8854,14.2993,149200.0
2008-01-25 10:00:00,24.85,25.59,24.73,25.09,323400.0,14.2878,14.7133,14.2188,14.4258,323400.0
2008-01-25 10:30:00,25.09,25.09,24.72,24.92,301100.0,14.4258,14.4258,14.2131,14.3281,301100.0
2008-01-25 11:00:00,24.93,25.0,24.53,24.54,209900.0,14.3338,14.3741,14.1038,14.1096,209900.0
2008-01-25 11:30:00,24.53,24.64,24.45,24.51,158600.0,14.1038,14.1671,14.0578,14.0923,158600.0
2008-01-25 12:00:00,24.52,24.52,24.22,24.24,153000.0,14.0981,14.0981,13.9256,13.9371,153000.0
2008-01-25 12:30:00,24.25,24.27,24.07,24.1,197500.0,13.9429,13.9544,13.8394,13.8566,197500.0
2008-01-25 13:00:00,24.11,24.16,24.02,24.11,124700.0,13.8624,13.8911,13.8106,13.8624,124700.0
2008-01-25 13:30:00,24.09,24.12,23.77,23.96,170500.0,13.8509,13.8681,13.6669,13.7761,170500.0
2008-01-25 14:00:00,23.94,24.17,23.91,24.05,136200.0,13.7646,13.8969,13.7474,13.8279,136200.0
2008-01-25 14:30:00,24.04,24.16,23.99,24.12,139100.0,13.8221,13.8911,13.7934,13.8681,139100.0
2008-01-25 15:00:00,24.12,24.46,23.98,24.3,223000.0,13.8681,14.0636,13.7876,13.9716,223000.0
2008-01-25 15:30:00,24.3,24.38,24.22,24.35,451900.0,13.9716,14.0176,13.9256,14.0004,451900.0
2008-01-28 09:30:00,23.76,23.99,23.56,23.79,216200.0,13.6611,13.7934,13.5461,13.6784,216200.0
2008-01-28 10:00:00,23.77,24.11,23.61,24.11,105100.0,13.6669,13.8624,13.5749,13.8624,105100.0
2008-01-28 10:30:00,24.1,24.17,23.97,24.0,97000.0,13.8566,13.8969,13.7819,13.7991,97000.0
2008-01-28 11:00:00,24.01,24.08,23.88,23.9,88200.0,13.8049,13.8451,13.7301,13.7416,88200.0
2008-01-28 11:30:00,23.9,23.94,23.79,23.86,119800.0,13.7416,13.7646,13.6784,13.7186,119800.0
2008-01-28 12:00:00,23.88,23.89,23.74,23.75,78500.0,13.7301,13.7359,13.6496,13.6554,78500.0
2008-01-28 12:30:00,23.75,23.85,23.7,23.75,94200.0,13.6554,13.7129,13.6266,13.6554,94200.0
2008-01-28 13:00:00,23.76,23.94,23.75,23.77,101700.0,13.6611,13.7646,13.6554,13.6669,101700.0
2008-01-28 13:30:00,23.77,23.8,23.63,23.65,141100.0,13.6669,13.6841,13.5864,13.5979,141100.0
2008-01-28 14:00:00,23.64,23.74,23.64,23.67,138300.0,13.5921,13.6496,13.5921,13.6094,138300.0
2008-01-28 14:30:00,23.66,23.72,23.56,23.58,150800.0,13.6036,13.6381,13.5461,13.5576,150800.0
2008-01-28 15:00:00,23.58,23.61,23.48,23.53,269400.0,13.5576,13.5749,13.5001,13.5289,269400.0
2008-01-28 15:30:00,23.51,23.7,23.51,23.7,266100.0,13.5174,13.6266,13.5174,13.6266,266100.0
2008-01-29 09:30:00,23.97,24.58,23.91,24.49,316900.0,13.7819,14.1326,13.7474,14.0808,316900.0
2008-01-29 10:00:00,24.5,24.52,24.23,24.4,255800.0,14.0866,14.0981,13.9314,14.0291,255800.0
2008-01-29 10:30:00,24.41,24.41,24.25,24.26,94500.0,14.0348,14.0348,13.9429,13.9486,94500.0
2008-01-29 11:00:00,24.26,24.5,24.18,24.48,153400.0,13.9486,14.0866,13.9026,14.0751,153400.0
2008-01-29 11:30:00,24.45,24.64,24.45,24.63,48800.0,14.0578,14.1671,14.0578,14.1613,48800.0
2008-01-29 12:00:00,24.63,24.63,24.52,24.55,96700.0,14.1613,14.1613,14.0981,14.1153,96700.0
2008-01-29 12:30:00,24.55,24.73,24.48,24.72,99400.0,14.1153,14.2188,14.0751,14.2131,99400.0
2008-01-29 13:00:00,24.7,24.8,24.68,24.8,67300.0,14.2016,14.2591,14.1901,14.2591,67300.0
2008-01-29 13:30:00,24.8,24.88,24.75,24.75,191500.0,14.2591,14.3051,14.2303,14.2303,191500.0
2008-01-29 14:00:00,24.75,24.84,24.69,24.7,81800.0,14.2303,14.2821,14.1958,14.2016,81800.0
2008-01-29 14:30:00,24.7,24.73,24.57,24.64,125700.0,14.2016,14.2188,14.1268,14.1671,125700.0
2008-01-29 15:00:00,24.64,24.79,24.62,24.66,193100.0,14.1671,14.2533,14.1556,14.1786,193100.0
2008-01-29 15:30:00,24.67,24.7,24.6,24.64,230900.0,14.1843,14.2016,14.1441,14.1671,230900.0
2008-01-30 09:30:00,24.55,24.78,24.4,24.55,256400.0,14.1153,14.2476,14.0291,14.1153,256400.0
2008-01-30 10:00:00,24.54,24.74,24.5,24.65,77000.0,14.1096,14.2246,14.0866,14.1728,77000.0
2008-01-30 10:30:00,24.64,24.69,24.54,24.66,50000.0,14.1671,14.1958,14.1096,14.1786,50000.0
2008-01-30 11:00:00,24.66,24.81,24.62,24.67,126500.0,14.1786,14.2648,14.1556,14.1843,126500.0
2008-01-30 11:30:00,24.67,24.67,24.5,24.59,38100.0,14.1843,14.1843,14.0866,14.1383,38100.0
2008-01-30 12:00:00,24.6,24.62,24.39,24.4,161900.0,14.1441,14.1556,14.0234,14.0291,161900.0
2008-01-30 12:30:00,24.41,24.41,24.26,24.28,57900.0,14.0348,14.0348,13.9486,13.9601,57900.0
2008-01-30 13:00:00,24.28,24.45,24.28,24.41,25400.0,13.9601,14.0578,13.9601,14.0348,25400.0
2008-01-30 13:30:00,24.41,24.42,24.23,24.28,48900.0,14.0348,14.0406,13.9314,13.9601,48900.0
2008-01-30 14:00:00,24.29,24.55,24.19,24.29,349800.0,13.9659,14.1153,13.9084,13.9659,349800.0
2008-01-30 14:30:00,24.29,24.47,24.14,24.39,363900.0,13.9659,14.0693,13.8796,14.0234,363900.0
2008-01-30 15:00:00,24.39,24.57,24.3,24.35,248300.0,14.0234,14.1268,13.9716,14.0004,248300.0
2008-01-30 15:30:00,24.35,24.44,24.07,24.11,208700.0,14.0004,14.0521,13.8394,13.8624,208700.0
2008-01-31 09:30:00,23.76,24.19,23.57,24.13,210300.0,13.6611,13.9084,13.5519,13.8739,210300.0
2008-01-31 10:00:00,24.14,24.17,23.9,24.02,86100.0,13.8796,13.8969,13.7416,13.8106,86100.0
2008-01-31 10:30:00,24.02,24.1,23.8,24.08,57900.0,13.8106,13.8566,13.6841,13.8451,57900.0
2008-01-31 11:00:00,24.08,24.29,23.95,24.21,66000.0,13.8451,13.9659,13.7704,13.9199,66000.0
2008-01-31 11:30:00,24.18,24.37,24.1,24.14,174800.0,13.9026,14.0119,13.8566,13.8796,174800.0
2008-01-31 12:00:00,24.14,24.19,23.92,24.02,87400.0,13.8796,13.9084,13.7531,13.8106,87400.0
2008-01-31 12:30:00,24.04,24.12,23.9,24.1,75900.0,13.8221,13.8681,13.7416,13.8566,75900.0
2008-01-31 13:00:00,24.11,24.12,23.98,24.07,67700.0,13.8624,13.8681,13.7876,13.8394,67700.0
2008-01-31 13:30:00,24.06,24.2,24.0,24.0,83200.0,13.8336,13.9141,13.7991,13.7991,83200.0
2008-01-31 14:00:00,24.0,24.25,24.0,24.15,99300.0,13.7991,13.9429,13.7991,13.8854,99300.0
2008-01-31 14:30:00,24.14,24.32,24.1,24.28,104800.0,13.8796,13.9831,13.8566,13.9601,104800.0
2008-01-31 15:00:00,24.3,24.39,24.2,24.36,150600.0,13.9716,14.0234,13.9141,14.0061,150600.0
2008-01-31 15:30:00,24.36,24.42,24.07,24.17,216600.0,14.0061,14.0406,13.8394,13.8969,216600.0
2008-02-01 09:30:00,24.27,24.74,24.16,24.4,109100.0,13.9544,14.2246,13.8911,14.0291,109100.0
2008-02-01 10:00:00,24.39,24.75,24.38,24.47,122200.0,14.0234,14.2303,14.0176,14.0693,122200.0
2008-02-01 10:30:00,24.46,24.47,24.1,24.12,57800.0,14.0636,14.0693,13.8566,13.8681,57800.0
2008-02-01 11:00:00,24.13,24.25,24.12,24.21,58700.0,13.8739,13.9429,13.8681,13.9199,58700.0
2008-02-01 11:30:00,24.21,24.51,24.18,24.47,115900.0,13.9199,14.0923,13.9026,14.0693,115900.0
2008-02-01 12:00:00,24.48,24.49,24.21,24.29,75900.0,14.0751,14.0808,13.9199,13.9659,75900.0
2008-02-01 12:30:00,24.3,24.38,24.21,24.25,60000.0,13.9716,14.0176,13.9199,13.9429,60000.0
2008-02-01 13:00:00,24.25,24.36,24.17,24.19,94100.0,13.9429,14.0061,13.8969,13.9084,94100.0
2008-02-01 13:30:00,24.2,24.29,24.12,24.12,87900.0,13.9141,13.9659,13.8681,13.8681,87900.0
2008-02-01 14:00:00,24.12,24.47,24.12,24.35,250600.0,13.8681,14.0693,13.8681,14.0004,250600.0
2008-02-01 14:30:00,24.35,24.51,24.21,24.33,194400.0,14.0004,14.0923,13.9199,13.9889,194400.0
2008-02-01 15:00:00,24.32,24.36,24.12,24.23,293700.0,13.9831,14.0061,13.8681,13.9314,293700.0
2008-02-01 15:30:00,24.24,24.42,24.24,24.39,238800.0,13.9371,14.0406,13.9371,14.0234,238800.0
2008-02-04 09:30:00,24.37,24.58,24.3,24.35,81400.0,14.0119,14.1326,13.9716,14.0004,81400.0
2008-02-04 10:00:00,24.34,24.53,24.29,24.39,98700.0,13.9946,14.1038,13.9659,14.0234,98700.0
2008-02-04 10:30:00,24.39,24.44,23.64,24.39,78100.0,14.0234,14.0521,13.5921,14.0234,78100.0
2008-02-04 11:00:00,24.39,24.48,24.29,24.36,65800.0,14.0234,14.0751,13.9659,14.0061,65800.0
2008-02-04 11:30:00,24.35,24.41,24.19,24.2,53500.0,14.0004,14.0348,13.9084,13.9141,53500.0
2008-02-04 12:00:00,24.2,24.24,24.08,24.09,66400.0,13.9141,13.9371,13.8451,13.8509,66400.0
2008-02-04 12:30:00,24.09,24.11,23.99,24.02,59000.0,13.8509,13.8624,13.7934,13.8106,59000.0
2008-02-04 13:00:00,24.04,24.21,23.89,24.18,99100.0,13.8221,13.9199,13.7359,13.9026,99100.0
2008-02-04 13:30:00,24.18,24.25,24.1,24.19,68800.0,13.9026,13.9429,13.8566,13.9084,68800.0
2008-02-04 14:00:00,24.2,24.23,24.14,24.2,72500.0,13.9141,13.9314,13.8796,13.9141,72500.0
2008-02-04 14:30:00,24.2,24.2,23.99,24.05,101300.0,13.9141,13.9141,13.7934,13.8279,101300.0
2008-02-04 15:00:00,24.04,24.17,24.04,24.13,136700.0,13.8221,13.8969,13.8221,13.8739,136700.0
2008-02-04 15:30:00,24.13,24.2,24.08,24.15,218800.0,13.8739,13.9141,13.8451,13.8854,218800.0
2008-02-05 09:30:00,23.9,23.9,23.68,23.82,88400.0,13.7416,13.7416,13.6151,13.6956,88400.0
2008-02-05 10:00:00,23.82,24.05,23.78,24.04,78300.0,13.6956,13.8279,13.6726,13.8221,78300.0
2008-02-05 10:30:00,24.05,24.11,23.94,24.02,68600.0,13.8279,13.8624,13.7646,13.8106,68600.0
2008-02-05 11:00:00,24.0,24.07,23.92,24.04,55700.0,13.7991,13.8394,13.7531,13.8221,55700.0
2008-02-05 11:30:00,24.03,24.15,24.02,24.13,59600.0,13.8164,13.8854,13.8106,13.8739,59600.0
2008-02-05 12:00:00,24.12,24.14,23.98,24.01,56800.0,13.8681,13.8796,13.7876,13.8049,56800.0
2008-02-05 12:30:00,24.0,24.06,23.77,23.93,139300.0,13.7991,13.8336,13.6669,13.7589,139300.0
2008-02-05 13:00:00,23.95,24.1,23.88,24.07,83400.0,13.7704,13.8566,13.7301,13.8394,83400.0
2008-02-05 13:30:00,24.06,24.09,24.0,24.05,133300.0,13.8336,13.8509,13.7991,13.8279,133300.0
2008-02-05 14:00:00,24.04,24.25,23.96,24.24,153500.0,13.8221,13.9429,13.7761,13.9371,153500.0
2008-02-05 14:30:00,24.24,24.4,24.17,24.18,156700.0,13.9371,14.0291,13.8969,13.9026,156700.0
2008-02-05 15:00:00,24.17,24.18,24.02,24.09,117300.0,13.8969,13.9026,13.8106,13.8509,117300.0
2008-02-05 15:30:00,24.09,24.17,24.04,24.1,156600.0,13.8509,13.8969,13.8221,13.8566,156600.0
2008-02-06 09:30:00,24.13,24.2,23.66,23.74,103200.0,13.8739,13.9141,13.6036,13.6496,103200.0
2008-02-06 10:00:00,23.75,24.0,23.75,23.93,60500.0,13.6554,13.7991,13.6554,13.7589,60500.0
2008-02-06 10:30:00,23.93,24.11,23.88,24.06,90300.0,13.7589,13.8624,13.7301,13.8336,90300.0
2008-02-06 11:00:00,24.06,24.16,23.94,24.08,99500.0,13.8336,13.8911,13.7646,13.8451,99500.0
2008-02-06 11:30:00,24.08,24.08,23.97,23.98,73900.0,13.8451,13.8451,13.7819,13.7876,73900.0
2008-02-06 12:00:00,23.98,24.02,23.95,23.99,104900.0,13.7876,13.8106,13.7704,13.7934,104900.0
2008-02-06 12:30:00,23.99,24.01,23.94,24.01,102700.0,13.7934,13.8049,13.7646,13.8049,102700.0
2008-02-06 13:00:00,24.0,24.04,23.98,23.99,85300.0,13.7991,13.8221,13.7876,13.7934,85300.0
2008-02-06 13:30:00,24.0,24.02,23.88,23.93,98500.0,13.7991,13.8106,13.7301,13.7589,98500.0
2008-02-06 14:00:00,23.93,23.97,23.73,23.82,60400.0,13.7589,13.7819,13.6439,13.6956,60400.0
2008-02-06 14:30:00,23.83,23.87,23.72,23.77,84300.0,13.7014,13.7244,13.6381,13.6669,84300.0
2008-02-06 15:00:00,23.78,23.84,23.66,23.71,99600.0,13.6726,13.7071,13.6036,13.6324,99600.0
2008-02-06 15:30:00,23.72,23.73,23.54,23.57,112500.0,13.6381,13.6439,13.5346,13.5519,112500.0
2008-02-07 09:30:00,23.5,23.88,23.47,23.51,105300.0,13.5116,13.7301,13.4944,13.5174,105300.0
2008-02-07 10:00:00,23.51,23.75,23.48,23.5,120400.0,13.5174,13.6554,13.5001,13.5116,120400.0
2008-02-07 10:30:00,23.5,23.59,23.47,23.53,84400.0,13.5116,13.5634,13.4944,13.5289,84400.0
2008-02-07 11:00:00,23.52,23.62,23.47,23.49,126800.0,13.5231,13.5806,13.4944,13.5059,126800.0
2008-02-07 11:30:00,23.5,23.62,23.48,23.59,56100.0,13.5116,13.5806,13.5001,13.5634,56100.0
2008-02-07 12:00:00,23.6,23.64,23.51,23.6,54100.0,13.5691,13.5921,13.5174,13.5691,54100.0
2008-02-07 12:30:00,23.6,23.73,23.6,23.7,77100.0,13.5691,13.6439,13.5691,13.6266,77100.0
2008-02-07 13:00:00,23.73,23.73,23.58,23.63,59900.0,13.6439,13.6439,13.5576,13.5864,59900.0
2008-02-07 13:30:00,23.64,23.88,23.6,23.85,111200.0,13.5921,13.7301,13.5691,13.7129,111200.0
2008-02-07 14:00:00,23.84,23.94,23.77,23.85,110500.0,13.7071,13.7646,13.6669,13.7129,110500.0
2008-02-07 14:30:00,23.86,23.89,23.71,23.73,126900.0,13.7186,13.7359,13.6324,13.6439,126900.0
2008-02-07 15:00:00,23.72,23.84,23.56,23.71,112000.0,13.6381,13.7071,13.5461,13.6324,112000.0
2008-02-07 15:30:00,23.72,23.92,23.63,23.75,143300.0,13.6381,13.7531,13.5864,13.6554,143300.0
2008-02-08 09:30:00,23.66,23.8,23.47,23.79,78100.0,13.6036,13.6841,13.4944,13.6784,78100.0
2008-02-08 10:00:00,23.8,23.99,23.74,23.96,89300.0,13.6841,13.7934,13.6496,13.7761,89300.0
2008-02-08 10:30:00,23.97,24.11,23.92,23.99,78400.0,13.7819,13.8624,13.7531,13.7934,78400.0
2008-02-08 11:00:00,24.0,24.1,23.95,24.04,56000.0,13.7991,13.8566,13.7704,13.8221,56000.0
2008-02-08 11:30:00,24.02,24.05,23.92,23.96,20600.0,13.8106,13.8279,13.7531,13.7761,20600.0
2008-02-08 12:00:00,23.96,23.96,23.79,23.85,104400.0,13.7761,13.7761,13.6784,13.7129,104400.0
2008-02-08 12:30:00,23.85,23.98,23.78,23.98,58000.0,13.7129,13.7876,13.6726,13.7876,58000.0
2008-02-08 13:00:00,23.96,23.97,23.76,23.78,131900.0,13.7761,13.7819,13.6611,13.6726,131900.0
2008-02-08 13:30:00,23.78,23.79,23.6,23.75,112000.0,13.6726,13.6784,13.5691,13.6554,112000.0
2008-02-08 14:00:00,23.76,23.95,23.72,23.92,94200.0,13.6611,13.7704,13.6381,13.7531,94200.0
2008-02-08 14:30:00,23.91,23.97,23.85,23.88,62500.0,13.7474,13.7819,13.7129,13.7301,62500.0
2008-02-08 15:00:00,23.86,24.0,23.85,23.98,112600.0,13.7186,13.7991,13.7129,13.7876,112600.0
2008-02-08 15:30:00,23.99,24.08,23.79,23.84,141400.0,13.7934,13.8451,13.6784,13.7071,141400.0
2008-02-11 09:30:00,23.93,24.1,23.58,23.84,63300.0,13.7589,13.8566,13.5576,13.7071,63300.0
2008-02-11 10:00:00,23.9,23.93,23.72,23.81,53700.0,13.7416,13.7589,13.6381,13.6899,53700.0
2008-02-11 10:30:00,23.81,23.81,23.66,23.81,37200.0,13.6899,13.6899,13.6036,13.6899,37200.0
2008-02-11 11:00:00,23.79,23.87,23.7,23.71,40000.0,13.6784,13.7244,13.6266,13.6324,40000.0
2008-02-11 11:30:00,23.7,23.82,23.67,23.74,54800.0,13.6266,13.6956,13.6094,13.6496,54800.0
2008-02-11 12:00:00,23.75,23.91,23.7,23.7,32200.0,13.6554,13.7474,13.6266,13.6266,32200.0
2008-02-11 12:30:00,23.7,23.91,23.69,23.83,35300.0,13.6266,13.7474,13.6209,13.7014,35300.0
2008-02-11 13:00:00,23.83,23.92,23.76,23.89,34900.0,13.7014,13.7531,13.6611,13.7359,34900.0
2008-02-11 13:30:00,23.91,23.96,23.86,23.89,35300.0,13.7474,13.7761,13.7186,13.7359,35300.0
2008-02-11 14:00:00,23.88,23.94,23.79,23.84,46000.0,13.7301,13.7646,13.6784,13.7071,46000.0
2008-02-11 14:30:00,23.82,23.91,23.75,23.87,45600.0,13.6956,13.7474,13.6554,13.7244,45600.0
2008-02-11 15:00:00,23.84,23.95,23.75,23.89,54500.0,13.7071,13.7704,13.6554,13.7359,54500.0
2008-02-11 15:30:00,23.89,23.93,23.78,23.88,72000.0,13.7359,13.7589,13.6726,13.7301,72000.0
2008-02-12 09:30:00,24.06,24.25,23.92,24.1,23900.0,13.8336,13.9429,13.7531,13.8566,23900.0
2008-02-12 10:00:00,24.11,24.17,23.98,24.03,43900.0,13.8624,13.8969,13.7876,13.8164,43900.0
2008-02-12 10:30:00,24.03,24.11,24.0,24.08,25500.0,13.8164,13.8624,13.7991,13.8451,25500.0
2008-02-12 11:00:00,24.06,24.12,24.01,24.02,60600.0,13.8336,13.8681,13.8049,13.8106,60600.0
2008-02-12 11:30:00,24.02,24.13,24.0,24.12,42700.0,13.8106,13.8739,13.7991,13.8681,42700.0
2008-02-12 12:00:00,24.13,24.14,24.0,24.0,24800.0,13.8739,13.8796,13.7991,13.7991,24800.0
2008-02-12 12:30:00,24.0,24.09,23.97,24.06,33000.0,13.7991,13.8509,13.7819,13.8336,33000.0
2008-02-12 13:00:00,24.07,24.23,24.04,24.21,49000.0,13.8394,13.9314,13.8221,13.9199,49000.0
2008-02-12 13:30:00,24.21,24.26,24.17,24.22,37300.0,13.9199,13.9486,13.8969,13.9256,37300.0
2008-02-12 14:00:00,24.23,24.23,24.0,24.03,39100.0,13.9314,13.9314,13.7991,13.8164,39100.0
2008-02-12 14:30:00,24.03,24.28,23.96,24.28,98500.0,13.8164,13.9601,13.7761,13.9601,98500.0
2008-02-12 15:00:00,24.27,24.27,23.85,23.92,113000.0,13.9544,13.9544,13.7129,13.7531,113000.0
2008-02-12 15:30:00,23.92,23.96,23.84,23.92,194200.0,13.7531,13.7761,13.7071,13.7531,194200.0
2008-02-13 09:30:00,24.13,24.51,24.1,24.19,64400.0,13.8739,14.0923,13.8566,13.9084,64400.0
2008-02-13 10:00:00,24.16,24.29,23.97,24.05,42000.0,13.8911,13.9659,13.7819,13.8279,42000.0
2008-02-13 10:30:00,24.06,24.16,23.97,24.12,40700.0,13.8336,13.8911,13.7819,13.8681,40700.0
2008-02-13 11:00:00,24.12,24.36,24.11,24.35,62000.0,13.8681,14.0061,13.8624,14.0004,62000.0
2008-02-13 11:30:00,24.33,24.44,24.32,24.42,42700.0,13.9889,14.0521,13.9831,14.0406,42700.0
2008-02-13 12:00:00,24.41,24.45,24.35,24.36,27300.0,14.0348,14.0578,14.0004,14.0061,27300.0
2008-02-13 12:30:00,24.38,24.42,24.36,24.38,20500.0,14.0176,14.0406,14.0061,14.0176,20500.0
2008-02-13 13:00:00,24.38,24.54,24.34,24.49,35300.0,14.0176,14.1096,13.9946,14.0808,35300.0
2008-02-13 13:30:00,24.5,24.61,24.49,24.57,62300.0,14.0866,14.1498,14.0808,14.1268,62300.0
2008-02-13 14:00:00,24.56,24.59,24.43,24.5,91700.0,14.1211,14.1383,14.0463,14.0866,91700.0
2008-02-13 14:30:00,24.49,24.66,24.44,24.66,71600.0,14.0808,14.1786,14.0521,14.1786,71600.0
2008-02-13 15:00:00,24.65,24.75,24.4,24.67,247000.0,14.1728,14.2303,14.0291,14.1843,247000.0
2008-02-13 15:30:00,24.67,24.79,24.6,24.67,232400.0,14.1843,14.2533,14.1441,14.1843,232400.0
2008-02-14 09:30:00,24.88,25.25,24.83,24.87,118600.0,14.3051,14.5178,14.2763,14.2993,118600.0
2008-02-14 10:00:00,24.89,25.06,24.85,25.0,87700.0,14.3108,14.4086,14.2878,14.3741,87700.0
2008-02-14 10:30:00,25.0,25.04,24.87,24.88,78700.0,14.3741,14.3971,14.2993,14.3051,78700.0
2008-02-14 11:00:00,24.9,25.05,24.85,24.91,130500.0,14.3166,14.4028,14.2878,14.3223,130500.0
2008-02-14 11:30:00,24.91,24.91,24.75,24.76,79700.0,14.3223,14.3223,14.2303,14.2361,79700.0
2008-02-14 12:00:00,24.77,24.85,24.73,24.85,58100.0,14.2418,14.2878,14.2188,14.2878,58100.0
2008-02-14 12:30:00,24.84,24.86,24.74,24.77,54900.0,14.2821,14.2936,14.2246,14.2418,54900.0
2008-02-14 13:00:00,24.76,24.84,24.7,24.8,49200.0,14.2361,14.2821,14.2016,14.2591,49200.0
2008-02-14 13:30:00,24.8,24.84,24.68,24.7,105700.0,14.2591,14.2821,14.1901,14.2016,105700.0
2008-02-14 14:00:00,24.68,24.81,24.64,24.73,77600.0,14.1901,14.2648,14.1671,14.2188,77600.0
2008-02-14 14:30:00,24.72,24.75,24.57,24.61,96200.0,14.2131,14.2303,14.1268,14.1498,96200.0
2008-02-14 15:00:00,24.61,24.74,24.52,24.59,120200.0,14.1498,14.2246,14.0981,14.1383,120200.0
2008-02-14 15:30:00,24.6,24.63,24.48,24.56,126800.0,14.1441,14.1613,14.0751,14.1211,126800.0
2008-02-15 09:30:00,24.45,24.45,24.17,24.36,99900.0,14.0578,14.0578,13.8969,14.0061,99900.0
2008-02-15 10:00:00,24.35,24.64,24.27,24.6,98500.0,14.0004,14.1671,13.9544,14.1441,98500.0
2008-02-15 10:30:00,24.6,24.69,24.41,24.5,90300.0,14.1441,14.1958,14.0348,14.0866,90300.0
2008-02-15 11:00:00,24.49,24.63,24.49,24.62,32300.0,14.0808,14.1613,14.0808,14.1556,32300.0
2008-02-15 11:30:00,24.63,24.63,24.47,24.52,75900.0,14.1613,14.1613,14.0693,14.0981,75900.0
2008-02-15 12:00:00,24.54,24.6,24.41,24.43,53700.0,14.1096,14.1441,14.0348,14.0463,53700.0
2008-02-15 12:30:00,24.41,24.42,24.35,24.35,21100.0,14.0348,14.0406,14.0004,14.0004,21100.0
2008-02-15 13:00:00,24.36,24.4,24.32,24.34,26300.0,14.0061,14.0291,13.9831,13.9946,26300.0
2008-02-15 13:30:00,24.32,24.44,24.32,24.44,28900.0,13.9831,14.0521,13.9831,14.0521,28900.0
2008-02-15 14:00:00,24.43,24.43,24.21,24.32,57800.0,14.0463,14.0463,13.9199,13.9831,57800.0
2008-02-15 14:30:00,24.32,24.36,24.23,24.32,55100.0,13.9831,14.0061,13.9314,13.9831,55100.0
2008-02-15 15:00:00,24.31,24.44,24.28,24.35,51300.0,13.9774,14.0521,13.9601,14.0004,51300.0
2008-02-15 15:30:00,24.34,24.5,24.33,24.5,150200.0,13.9946,14.0866,13.9889,14.0866,150200.0
2008-02-19 09:30:00,24.82,24.91,24.58,24.62,62400.0,14.2706,14.3223,14.1326,14.1556,62400.0
2008-02-19 10:00:00,24.64,24.82,24.64,24.73,56000.0,14.1671,14.2706,14.1671,14.2188,56000.0
2008-02-19 10:30:00,24.71,24.77,24.57,24.61,63500.0,14.2073,14.2418,14.1268,14.1498,63500.0
2008-02-19 11:00:00,24.6,24.66,24.57,24.6,41800.0,14.1441,14.1786,14.1268,14.1441,41800.0
2008-02-19 11:30:00,24.6,24.64,24.55,24.64,40400.0,14.1441,14.1671,14.1153,14.1671,40400.0
2008-02-19 12:00:00,24.65,24.68,24.57,24.62,60300.0,14.1728,14.1901,14.1268,14.1556,60300.0
2008-02-19 12:30:00,24.6,24.61,24.51,24.56,58400.0,14.1441,14.1498,14.0923,14.1211,58400.0
2008-02-19 13:00:00,24.56,24.68,24.56,24.64,37400.0,14.1211,14.1901,14.1211,14.1671,37400.0
2008-02-19 13:30:00,24.64,24.69,24.54,24.54,56200.0,14.1671,14.1958,14.1096,14.1096,56200.0
2008-02-19 14:00:00,24.54,24.55,24.45,24.45,167700.0,14.1096,14.1153,14.0578,14.0578,167700.0
2008-02-19 14:30:00,24.45,24.46,24.11,24.19,204000.0,14.0578,14.0636,13.8624,13.9084,204000.0
2008-02-19 15:00:00,24.19,24.21,24.0,24.05,245700.0,13.9084,13.9199,13.7991,13.8279,245700.0
2008-02-19 15:30:00,24.05,24.27,24.04,24.19,215100.0,13.8279,13.9544,13.8221,13.9084,215100.0
2008-02-20 09:30:00,24.18,24.36,24.1,24.24,105900.0,13.9026,14.0061,13.8566,13.9371,105900.0
2008-02-20 10:00:00,24.24,24.44,24.22,24.29,72400.0,13.9371,14.0521,13.9256,13.9659,72400.0
2008-02-20 10:30:00,24.3,24.31,24.19,24.25,79300.0,13.9716,13.9774,13.9084,13.9429,79300.0
2008-02-20 11:00:00,24.25,24.3,24.17,24.26,53500.0,13.9429,13.9716,13.8969,13.9486,53500.0
2008-02-20 11:30:00,24.25,24.33,24.19,24.28,49300.0,13.9429,13.9889,13.9084,13.9601,49300.0
2008-02-20 12:00:00,24.27,24.49,24.25,24.35,72000.0,13.9544,14.0808,13.9429,14.0004,72000.0
2008-02-20 12:30:00,24.35,24.42,24.31,24.31,21500.0,14.0004,14.0406,13.9774,13.9774,21500.0
2008-02-20 13:00:00,24.31,24.49,24.29,24.31,40600.0,13.9774,14.0808,13.9659,13.9774,40600.0
2008-02-20 13:30:00,24.31,24.48,24.29,24.37,66300.0,13.9774,14.0751,13.9659,14.0119,66300.0
2008-02-20 14:00:00,24.37,24.49,24.35,24.4,109000.0,14.0119,14.0808,14.0004,14.0291,109000.0
2008-02-20 14:30:00,24.39,24.68,24.34,24.56,91800.0,14.0234,14.1901,13.9946,14.1211,91800.0
2008-02-20 15:00:00,24.55,24.57,24.34,24.41,102300.0,14.1153,14.1268,13.9946,14.0348,102300.0
2008-02-20 15:30:00,24.41,24.55,24.37,24.51,177600.0,14.0348,14.1153,14.0119,14.0923,177600.0
2008-02-21 09:30:00,24.65,24.86,24.53,24.76,29900.0,14.1728,14.2936,14.1038,14.2361,29900.0
2008-02-21 10:00:00,24.75,24.77,24.54,24.6,39600.0,14.2303,14.2418,14.1096,14.1441,39600.0
2008-02-21 10:30:00,24.6,24.61,24.47,24.5,89700.0,14.1441,14.1498,14.0693,14.0866,89700.0
2008-02-21 11:00:00,24.5,24.52,24.4,24.47,47400.0,14.0866,14.0981,14.0291,14.0693,47400.0
2008-02-21 11:30:00,24.47,24.6,24.47,24.58,23500.0,14.0693,14.1441,14.0693,14.1326,23500.0
2008-02-21 12:00:00,24.57,24.63,24.54,24.6,110200.0,14.1268,14.1613,14.1096,14.1441,110200.0
2008-02-21 12:30:00,24.6,24.64,24.57,24.58,71600.0,14.1441,14.1671,14.1268,14.1326,71600.0
2008-02-21 13:00:00,24.58,24.58,24.35,24.49,108100.0,14.1326,14.1326,14.0004,14.0808,108100.0
2008-02-21 13:30:00,24.49,24.51,24.44,24.5,45800.0,14.0808,14.0923,14.0521,14.0866,45800.0
2008-02-21 14:00:00,24.49,24.56,24.47,24.55,126700.0,14.0808,14.1211,14.0693,14.1153,126700.0
2008-02-21 14:30:00,24.54,24.55,24.43,24.5,137000.0,14.1096,14.1153,14.0463,14.0866,137000.0
2008-02-21 15:00:00,24.5,24.5,24.35,24.46,125600.0,14.0866,14.0866,14.0004,14.0636,125600.0
2008-02-21 15:30:00,24.46,24.51,24.33,24.43,209000.0,14.0636,14.0923,13.9889,14.0463,209000.0
2008-02-22 09:30:00,24.4,24.62,24.21,24.29,57600.0,14.0291,14.1556,13.9199,13.9659,57600.0
2008-02-22 10:00:00,24.31,24.33,24.09,24.14,61400.0,13.9774,13.9889,13.8509,13.8796,61400.0
2008-02-22 10:30:00,24.14,24.17,23.9,23.93,79800.0,13.8796,13.8969,13.7416,13.7589,79800.0
2008-02-22 11:00:00,23.93,23.98,23.8,23.9,145900.0,13.7589,13.7876,13.6841,13.7416,145900.0
2008-02-22 11:30:00,23.91,23.93,23.76,23.76,60300.0,13.7474,13.7589,13.6611,13.6611,60300.0
2008-02-22 12:00:00,23.76,23.82,23.66,23.74,68200.0,13.6611,13.6956,13.6036,13.6496,68200.0
2008-02-22 12:30:00,23.74,23.81,23.63,23.75,100700.0,13.6496,13.6899,13.5864,13.6554,100700.0
2008-02-22 13:00:00,23.75,23.9,23.72,23.78,58800.0,13.6554,13.7416,13.6381,13.6726,58800.0
2008-02-22 13:30:00,23.77,23.83,23.72,23.75,78000.0,13.6669,13.7014,13.6381,13.6554,78000.0
2008-02-22 14:00:00,23.75,23.92,23.72,23.82,109500.0,13.6554,13.7531,13.6381,13.6956,109500.0
2008-02-22 14:30:00,23.8,23.88,23.75,23.84,56100.0,13.6841,13.7301,13.6554,13.7071,56100.0
2008-02-22 15:00:00,23.82,23.91,23.72,23.9,100300.0,13.6956,13.7474,13.6381,13.7416,100300.0
2008-02-22 15:30:00,23.9,24.27,23.89,24.23,252700.0,13.7416,13.9544,13.7359,13.9314,252700.0
2008-02-25 09:30:00,23.95,24.29,23.95,24.03,23800.0,13.7704,13.9659,13.7704,13.8164,23800.0
2008-02-25 10:00:00,24.06,24.62,24.03,24.6,117800.0,13.8336,14.1556,13.8164,14.1441,117800.0
2008-02-25 10:30:00,24.6,24.61,24.48,24.59,69800.0,14.1441,14.1498,14.0751,14.1383,69800.0
2008-02-25 11:00:00,24.59,24.59,24.49,24.5,40500.0,14.1383,14.1383,14.0808,14.0866,40500.0
2008-02-25 11:30:00,24.51,24.56,24.4,24.42,36300.0,14.0923,14.1211,14.0291,14.0406,36300.0
2008-02-25 12:00:00,24.42,24.48,24.37,24.43,26000.0,14.0406,14.0751,14.0119,14.0463,26000.0
2008-02-25 12:30:00,24.42,24.51,24.41,24.45,24600.0,14.0406,14.0923,14.0348,14.0578,24600.0
2008-02-25 13:00:00,24.43,24.66,24.42,24.62,68200.0,14.0463,14.1786,14.0406,14.1556,68200.0
2008-02-25 13:30:00,24.62,24.66,24.47,24.49,98600.0,14.1556,14.1786,14.0693,14.0808,98600.0
2008-02-25 14:00:00,24.48,24.71,24.44,24.68,121200.0,14.0751,14.2073,14.0521,14.1901,121200.0
2008-02-25 14:30:00,24.69,24.75,24.48,24.6,156500.0,14.1958,14.2303,14.0751,14.1441,156500.0
2008-02-25 15:00:00,24.6,24.8,24.54,24.71,131200.0,14.1441,14.2591,14.1096,14.2073,131200.0
2008-02-25 15:30:00,24.72,24.87,24.66,24.82,215000.0,14.2131,14.2993,14.1786,14.2706,215000.0
2008-02-26 09:30:00,24.69,24.98,24.69,24.79,28500.0,14.1958,14.3626,14.1958,14.2533,28500.0
2008-02-26 10:00:00,24.77,24.86,24.63,24.79,114400.0,14.2418,14.2936,14.1613,14.2533,114400.0
2008-02-26 10:30:00,24.74,24.93,24.66,24.87,100900.0,14.2246,14.3338,14.1786,14.2993,100900.0
2008-02-26 11:00:00,24.87,25.23,24.83,25.18,143300.0,14.2993,14.5063,14.2763,14.4776,143300.0
2008-02-26 11:30:00,25.18,25.18,25.07,25.12,48300.0,14.4776,14.4776,14.4143,14.4431,48300.0
2008-02-26 12:00:00,25.14,25.23,25.04,25.11,47500.0,14.4546,14.5063,14.3971,14.4373,47500.0
2008-02-26 12:30:00,25.12,25.18,25.05,25.17,55100.0,14.4431,14.4776,14.4028,14.4718,55100.0
2008-02-26 13:00:00,25.19,25.23,25.07,25.09,47700.0,14.4833,14.5063,14.4143,14.4258,47700.0
2008-02-26 13:30:00,25.09,25.17,24.98,24.99,63400.0,14.4258,14.4718,14.3626,14.3683,63400.0
2008-02-26 14:00:00,25.02,25.29,24.98,25.2,94500.0,14.3856,14.5408,14.3626,14.4891,94500.0
2008-02-26 14:30:00,25.21,25.29,25.14,25.16,67800.0,14.4948,14.5408,14.4546,14.4661,67800.0
2008-02-26 15:00:00,25.17,25.21,24.95,25.05,111000.0,14.4718,14.4948,14.3453,14.4028,111000.0
2008-02-26 15:30:00,25.07,25.12,25.0,25.07,73800.0,14.4143,14.4431,14.3741,14.4143,73800.0
2008-02-27 09:30:00,24.77,24.78,24.44,24.45,111300.0,14.2418,14.2476,14.0521,14.0578,111300.0
2008-02-27 10:00:00,24.46,24.53,24.37,24.46,189400.0,14.0636,14.1038,14.0119,14.0636,189400.0
2008-02-27 10:30:00,24.46,24.52,24.28,24.34,163100.0,14.0636,14.0981,13.9601,13.9946,163100.0
2008-02-27 11:00:00,24.36,24.45,24.21,24.27,275500.0,14.0061,14.0578,13.9199,13.9544,275500.0
2008-02-27 11:30:00,24.28,24.33,24.1,24.12,125500.0,13.9601,13.9889,13.8566,13.8681,125500.0
2008-02-27 12:00:00,24.12,24.16,23.98,24.0,117400.0,13.8681,13.8911,13.7876,13.7991,117400.0
2008-02-27 12:30:00,24.0,24.25,23.98,24.22,76000.0,13.7991,13.9429,13.7876,13.9256,76000.0
2008-02-27 13:00:00,24.22,24.25,24.16,24.18,33600.0,13.9256,13.9429,13.8911,13.9026,33600.0
2008-02-27 13:30:00,24.18,24.2,24.05,24.17,50300.0,13.9026,13.9141,13.8279,13.8969,50300.0
2008-02-27 14:00:00,24.15,24.17,23.93,24.02,79900.0,13.8854,13.8969,13.7589,13.8106,79900.0
2008-02-27 14:30:00,24.03,24.13,24.02,24.12,43300.0,13.8164,13.8739,13.8106,13.8681,43300.0
2008-02-27 15:00:00,24.14,24.15,23.99,24.01,228200.0,13.8796,13.8854,13.7934,13.8049,228200.0
2008-02-27 15:30:00,24.02,24.07,23.93,24.0,313800.0,13.8106,13.8394,13.7589,13.7991,313800.0
2008-02-28 09:30:00,23.98,24.11,23.92,24.04,129800.0,13.7876,13.8624,13.7531,13.8221,129800.0
2008-02-28 10:00:00,24.04,24.05,23.92,23.98,104900.0,13.8221,13.8279,13.7531,13.7876,104900.0
2008-02-28 10:30:00,23.98,24.05,23.94,23.98,63100.0,13.7876,13.8279,13.7646,13.7876,63100.0
2008-02-28 11:00:00,23.98,24.01,23.86,23.88,69000.0,13.7876,13.8049,13.7186,13.7301,69000.0
2008-02-28 11:30:00,23.88,23.94,23.75,23.9,125700.0,13.7301,13.7646,13.6554,13.7416,125700.0
2008-02-28 12:00:00,23.89,23.9,23.75,23.85,59300.0,13.7359,13.7416,13.6554,13.7129,59300.0
2008-02-28 12:30:00,23.84,23.84,23.69,23.69,42100.0,13.7071,13.7071,13.6209,13.6209,42100.0
2008-02-28 13:00:00,23.7,23.82,23.67,23.68,48500.0,13.6266,13.6956,13.6094,13.6151,48500.0
2008-02-28 13:30:00,23.69,23.77,23.68,23.74,42400.0,13.6209,13.6669,13.6151,13.6496,42400.0
2008-02-28 14:00:00,23.74,23.79,23.61,23.73,79400.0,13.6496,13.6784,13.5749,13.6439,79400.0
2008-02-28 14:30:00,23.74,23.76,23.66,23.75,103700.0,13.6496,13.6611,13.6036,13.6554,103700.0
2008-02-28 15:00:00,23.75,23.75,23.64,23.64,81600.0,13.6554,13.6554,13.5921,13.5921,81600.0
2008-02-28 15:30:00,23.64,23.76,23.59,23.61,202900.0,13.5921,13.6611,13.5634,13.5749,202900.0
2008-02-29 09:30:00,23.4,23.4,23.1,23.21,125100.0,13.4541,13.4541,13.2816,13.3449,125100.0
2008-02-29 10:00:00,23.21,23.26,23.03,23.08,88800.0,13.3449,13.3736,13.2414,13.2701,88800.0
2008-02-29 10:30:00,23.08,23.08,22.89,22.97,100700.0,13.2701,13.2701,13.1609,13.2069,100700.0
2008-02-29 11:00:00,22.97,23.02,22.89,23.0,59100.0,13.2069,13.2357,13.1609,13.2242,59100.0
2008-02-29 11:30:00,22.99,23.06,22.98,23.03,65500.0,13.2184,13.2586,13.2127,13.2414,65500.0
2008-02-29 12:00:00,23.05,23.07,22.91,23.04,76100.0,13.2529,13.2644,13.1724,13.2472,76100.0
2008-02-29 12:30:00,23.03,23.06,22.91,23.01,57900.0,13.2414,13.2586,13.1724,13.2299,57900.0
2008-02-29 13:00:00,23.01,23.05,22.94,22.94,35900.0,13.2299,13.2529,13.1897,13.1897,35900.0
2008-02-29 13:30:00,22.94,23.01,22.88,23.0,104200.0,13.1897,13.2299,13.1552,13.2242,104200.0
2008-02-29 14:00:00,22.99,23.04,22.99,23.01,102900.0,13.2184,13.2472,13.2184,13.2299,102900.0
2008-02-29 14:30:00,23.01,23.06,22.88,23.03,155600.0,13.2299,13.2586,13.1552,13.2414,155600.0
2008-02-29 15:00:00,23.03,23.08,22.96,23.0,152900.0,13.2414,13.2701,13.2012,13.2242,152900.0
2008-02-29 15:30:00,23.0,23.01,22.72,22.79,178800.0,13.2242,13.2299,13.0632,13.1034,178800.0
2008-03-03 09:30:00,22.76,22.76,22.49,22.5,67700.0,13.0862,13.0862,12.9309,12.9367,67700.0
2008-03-03 10:00:00,22.5,22.95,22.49,22.86,257700.0,12.9367,13.1954,12.9309,13.1437,257700.0
2008-03-03 10:30:00,22.87,22.93,22.81,22.88,109700.0,13.1494,13.1839,13.1149,13.1552,109700.0
2008-03-03 11:00:00,22.88,23.0,22.87,23.0,100300.0,13.1552,13.2242,13.1494,13.2242,100300.0
2008-03-03 11:30:00,23.0,23.23,23.0,23.2,93100.0,13.2242,13.3564,13.2242,13.3391,93100.0
2008-03-03 12:00:00,23.23,23.23,23.02,23.13,53700.0,13.3564,13.3564,13.2357,13.2989,53700.0
2008-03-03 12:30:00,23.14,23.14,22.95,22.95,45600.0,13.3046,13.3046,13.1954,13.1954,45600.0
2008-03-03 13:00:00,22.97,23.01,22.88,22.95,36100.0,13.2069,13.2299,13.1552,13.1954,36100.0
2008-03-03 13:30:00,22.97,23.01,22.85,22.86,54900.0,13.2069,13.2299,13.1379,13.1437,54900.0
2008-03-03 14:00:00,22.85,22.93,22.69,22.75,76600.0,13.1379,13.1839,13.0459,13.0804,76600.0
2008-03-03 14:30:00,22.74,22.78,22.55,22.57,85100.0,13.0747,13.0977,12.9654,12.9769,85100.0
2008-03-03 15:00:00,22.58,22.66,22.56,22.63,126300.0,12.9827,13.0287,12.9712,13.0114,126300.0
2008-03-03 15:30:00,22.63,22.77,22.62,22.71,195100.0,13.0114,13.0919,13.0057,13.0574,195100.0
2008-03-04 09:30:00,22.54,22.64,22.47,22.54,110500.0,12.9597,13.0172,12.9194,12.9597,110500.0
2008-03-04 10:00:00,22.55,22.83,22.49,22.74,126400.0,12.9654,13.1264,12.9309,13.0747,126400.0
2008-03-04 10:30:00,22.72,22.8,22.55,22.56,78400.0,13.0632,13.1092,12.9654,12.9712,78400.0
2008-03-04 11:00:00,22.55,22.72,22.46,22.7,83400.0,12.9654,13.0632,12.9137,13.0517,83400.0
2008-03-04 11:30:00,22.7,22.76,22.61,22.67,42400.0,13.0517,13.0862,12.9999,13.0344,42400.0
2008-03-04 12:00:00,22.66,22.76,22.63,22.68,50900.0,13.0287,13.0862,13.0114,13.0402,50900.0
2008-03-04 12:30:00,22.7,22.76,22.5,22.54,241000.0,13.0517,13.0862,12.9367,12.9597,241000.0
2008-03-04 13:00:00,22.54,22.62,22.49,22.61,39000.0,12.9597,13.0057,12.9309,12.9999,39000.0
2008-03-04 13:30:00,22.59,22.59,22.49,22.49,60000.0,12.9884,12.9884,12.9309,12.9309,60000.0
2008-03-04 14:00:00,22.5,22.63,22.47,22.59,87300.0,12.9367,13.0114,12.9194,12.9884,87300.0
2008-03-04 14:30:00,22.57,22.71,22.52,22.57,72200.0,12.9769,13.0574,12.9482,12.9769,72200.0
2008-03-04 15:00:00,22.56,22.77,22.52,22.62,96500.0,12.9712,13.0919,12.9482,13.0057,96500.0
2008-03-04 15:30:00,22.61,22.75,22.59,22.7,106300.0,12.9999,13.0804,12.9884,13.0517,106300.0
2008-03-05 09:30:00,22.8,22.95,22.69,22.89,72600.0,13.1092,13.1954,13.0459,13.1609,72600.0
2008-03-05 10:00:00,22.93,23.14,22.93,23.12,44500.0,13.1839,13.3046,13.1839,13.2931,44500.0
2008-03-05 10:30:00,23.11,23.16,22.97,23.07,45800.0,13.2874,13.3161,13.2069,13.2644,45800.0
2008-03-05 11:00:00,23.07,23.15,23.04,23.09,37300.0,13.2644,13.3104,13.2472,13.2759,37300.0
2008-03-05 11:30:00,23.08,23.15,23.07,23.15,34100.0,13.2701,13.3104,13.2644,13.3104,34100.0
2008-03-05 12:00:00,23.14,23.25,23.04,23.07,54900.0,13.3046,13.3679,13.2472,13.2644,54900.0
2008-03-05 12:30:00,23.09,23.19,23.03,23.15,41300.0,13.2759,13.3334,13.2414,13.3104,41300.0
2008-03-05 13:00:00,23.13,23.2,22.99,23.03,48900.0,13.2989,13.3391,13.2184,13.2414,48900.0
2008-03-05 13:30:00,22.99,23.03,22.87,22.98,53100.0,13.2184,13.2414,13.1494,13.2127,53100.0
2008-03-05 14:00:00,22.98,23.1,22.9,23.09,37100.0,13.2127,13.2816,13.1667,13.2759,37100.0
2008-03-05 14:30:00,23.1,23.16,23.0,23.06,39000.0,13.2816,13.3161,13.2242,13.2586,39000.0
2008-03-05 15:00:00,23.08,23.16,23.01,23.13,68000.0,13.2701,13.3161,13.2299,13.2989,68000.0
2008-03-05 15:30:00,23.12,23.17,23.03,23.1,60000.0,13.2931,13.3219,13.2414,13.2816,60000.0
2008-03-06 09:30:00,23.23,23.23,22.99,23.09,128100.0,13.3564,13.3564,13.2184,13.2759,128100.0
2008-03-06 10:00:00,23.02,23.15,23.0,23.07,64500.0,13.2357,13.3104,13.2242,13.2644,64500.0
2008-03-06 10:30:00,23.09,23.14,23.0,23.08,51100.0,13.2759,13.3046,13.2242,13.2701,51100.0
2008-03-06 11:00:00,23.07,23.07,22.93,22.98,50300.0,13.2644,13.2644,13.1839,13.2127,50300.0
2008-03-06 11:30:00,22.99,23.06,22.96,23.02,39900.0,13.2184,13.2586,13.2012,13.2357,39900.0
2008-03-06 12:00:00,23.01,23.07,22.96,23.03,51300.0,13.2299,13.2644,13.2012,13.2414,51300.0
2008-03-06 12:30:00,23.01,23.1,22.99,23.04,61300.0,13.2299,13.2816,13.2184,13.2472,61300.0
2008-03-06 13:00:00,23.04,23.07,23.0,23.02,91200.0,13.2472,13.2644,13.2242,13.2357,91200.0
2008-03-06 13:30:00,23.02,23.06,22.96,23.0,72300.0,13.2357,13.2586,13.2012,13.2242,72300.0
2008-03-06 14:00:00,23.0,23.07,22.97,23.0,69100.0,13.2242,13.2644,13.2069,13.2242,69100.0
2008-03-06 14:30:00,23.0,23.06,23.0,23.02,62700.0,13.2242,13.2586,13.2242,13.2357,62700.0
2008-03-06 15:00:00,23.02,23.03,22.94,23.0,127200.0,13.2357,13.2414,13.1897,13.2242,127200.0
2008-03-06 15:30:00,23.0,23.02,22.92,22.99,200600.0,13.2242,13.2357,13.1782,13.2184,200600.0
2008-03-07 09:30:00,22.64,23.03,22.64,22.99,142200.0,13.0172,13.2414,13.0172,13.2184,142200.0
2008-03-07 10:00:00,22.99,23.14,22.96,23.03,103800.0,13.2184,13.3046,13.2012,13.2414,103800.0
2008-03-07 10:30:00,23.01,23.2,23.0,23.01,77500.0,13.2299,13.3391,13.2242,13.2299,77500.0
2008-03-07 11:00:00,23.0,23.04,22.96,22.99,56200.0,13.2242,13.2472,13.2012,13.2184,56200.0
2008-03-07 11:30:00,22.98,23.05,22.94,22.99,62000.0,13.2127,13.2529,13.1897,13.2184,62000.0
2008-03-07 12:00:00,22.99,23.0,22.85,22.91,88700.0,13.2184,13.2242,13.1379,13.1724,88700.0
2008-03-07 12:30:00,22.91,22.92,22.84,22.92,42600.0,13.1724,13.1782,13.1322,13.1782,42600.0
2008-03-07 13:00:00,22.92,22.92,22.86,22.9,40200.0,13.1782,13.1782,13.1437,13.1667,40200.0
2008-03-07 13:30:00,22.89,22.89,22.69,22.69,60500.0,13.1609,13.1609,13.0459,13.0459,60500.0
2008-03-07 14:00:00,22.7,22.82,22.64,22.72,96600.0,13.0517,13.1207,13.0172,13.0632,96600.0
2008-03-07 14:30:00,22.73,22.82,22.66,22.81,55800.0,13.0689,13.1207,13.0287,13.1149,55800.0
2008-03-07 15:00:00,22.8,23.02,22.75,22.88,100000.0,13.1092,13.2357,13.0804,13.1552,100000.0
2008-03-07 15:30:00,22.87,22.94,22.79,22.82,140100.0,13.1494,13.1897,13.1034,13.1207,140100.0
2008-03-10 09:30:00,22.87,22.97,22.71,22.74,74500.0,13.1494,13.2069,13.0574,13.0747,74500.0
2008-03-10 10:00:00,22.76,22.79,22.54,22.79,84300.0,13.0862,13.1034,12.9597,13.1034,84300.0
2008-03-10 10:30:00,22.79,22.9,22.78,22.81,73700.0,13.1034,13.1667,13.0977,13.1149,73700.0
2008-03-10 11:00:00,22.8,22.87,22.65,22.66,54000.0,13.1092,13.1494,13.0229,13.0287,54000.0
2008-03-10 11:30:00,22.66,22.68,22.54,22.64,92300.0,13.0287,13.0402,12.9597,13.0172,92300.0
2008-03-10 12:00:00,22.64,22.7,22.58,22.62,57700.0,13.0172,13.0517,12.9827,13.0057,57700.0
2008-03-10 12:30:00,22.63,22.8,22.63,22.75,38700.0,13.0114,13.1092,13.0114,13.0804,38700.0
2008-03-10 13:00:00,22.76,22.88,22.75,22.75,73100.0,13.0862,13.1552,13.0804,13.0804,73100.0
2008-03-10 13:30:00,22.76,22.8,22.65,22.65,35800.0,13.0862,13.1092,13.0229,13.0229,35800.0
2008-03-10 14:00:00,22.64,22.64,22.35,22.43,111200.0,13.0172,13.0172,12.8504,12.8964,111200.0
2008-03-10 14:30:00,22.45,22.55,22.42,22.47,35400.0,12.9079,12.9654,12.8907,12.9194,35400.0
2008-03-10 15:00:00,22.47,22.49,22.38,22.43,44600.0,12.9194,12.9309,12.8677,12.8964,44600.0
2008-03-10 15:30:00,22.42,22.48,22.36,22.37,68200.0,12.8907,12.9252,12.8562,12.8619,68200.0
2008-03-11 09:30:00,22.91,23.06,22.77,22.86,53900.0,13.1724,13.2586,13.0919,13.1437,53900.0
2008-03-11 10:00:00,22.85,22.93,22.78,22.89,52100.0,13.1379,13.1839,13.0977,13.1609,52100.0
2008-03-11 10:30:00,22.87,22.9,22.73,22.79,46700.0,13.1494,13.1667,13.0689,13.1034,46700.0
2008-03-11 11:00:00,22.79,22.8,22.61,22.64,61100.0,13.1034,13.1092,12.9999,13.0172,61100.0
2008-03-11 11:30:00,22.64,22.65,22.41,22.46,58200.0,13.0172,13.0229,12.8849,12.9137,58200.0
2008-03-11 12:00:00,22.46,22.56,22.42,22.45,48500.0,12.9137,12.9712,12.8907,12.9079,48500.0
2008-03-11 12:30:00,22.45,22.45,22.27,22.38,49200.0,12.9079,12.9079,12.8044,12.8677,49200.0
2008-03-11 13:00:00,22.38,22.48,22.31,22.47,47400.0,12.8677,12.9252,12.8274,12.9194,47400.0
2008-03-11 13:30:00,22.46,22.57,22.43,22.53,52900.0,12.9137,12.9769,12.8964,12.9539,52900.0
2008-03-11 14:00:00,22.53,22.62,22.53,22.61,61500.0,12.9539,13.0057,12.9539,12.9999,61500.0
2008-03-11 14:30:00,22.62,22.92,22.6,22.81,87700.0,13.0057,13.1782,12.9942,13.1149,87700.0
2008-03-11 15:00:00,22.81,23.23,22.81,23.17,188800.0,13.1149,13.3564,13.1149,13.3219,188800.0
2008-03-11 15:30:00,23.19,23.2,23.01,23.18,260700.0,13.3334,13.3391,13.2299,13.3276,260700.0
2008-03-12 09:30:00,23.19,23.19,22.65,22.79,51900.0,13.5108,13.5108,13.1962,13.2777,51900.0
2008-03-12 10:00:00,22.76,22.77,22.66,22.66,61900.0,13.2603,13.2661,13.202,13.202,61900.0
2008-03-12 10:30:00,22.68,22.96,22.68,22.96,34900.0,13.2136,13.3768,13.2136,13.3768,34900.0
2008-03-12 11:00:00,22.97,23.21,22.97,23.11,58200.0,13.3826,13.5224,13.3826,13.4642,58200.0
2008-03-12 11:30:00,23.09,23.14,22.93,22.97,44300.0,13.4525,13.4816,13.3593,13.3826,44300.0
2008-03-12 12:00:00,22.99,22.99,22.89,22.89,42700.0,13.3943,13.3943,13.336,13.336,42700.0
2008-03-12 12:30:00,22.9,22.97,22.82,22.91,57100.0,13.3418,13.3826,13.2952,13.3476,57100.0
2008-03-12 13:00:00,22.92,22.96,22.88,22.92,33900.0,13.3535,13.3768,13.3302,13.3535,33900.0
2008-03-12 13:30:00,22.91,22.93,22.76,22.77,64000.0,13.3476,13.3593,13.2603,13.2661,64000.0
2008-03-12 14:00:00,22.77,22.88,22.75,22.87,104900.0,13.2661,13.3302,13.2544,13.3243,104900.0
2008-03-12 14:30:00,22.87,22.93,22.82,22.84,75900.0,13.3243,13.3593,13.2952,13.3069,75900.0
2008-03-12 15:00:00,22.83,22.91,22.74,22.76,101600.0,13.301,13.3476,13.2486,13.2603,101600.0
2008-03-12 15:30:00,22.78,22.8,22.54,22.56,135100.0,13.2719,13.2836,13.1321,13.1437,135100.0
2008-03-13 09:30:00,22.3,22.33,21.89,22.01,66700.0,12.9923,13.0097,12.7534,12.8233,66700.0
2008-03-13 10:00:00,22.0,22.2,21.94,21.98,74400.0,12.8175,12.934,12.7825,12.8058,74400.0
2008-03-13 10:30:00,21.98,22.02,21.83,21.91,120400.0,12.8058,12.8291,12.7184,12.765,120400.0
2008-03-13 11:00:00,21.9,22.34,21.9,22.22,94600.0,12.7592,13.0156,12.7592,12.9456,94600.0
2008-03-13 11:30:00,22.22,22.34,22.17,22.34,44300.0,12.9456,13.0156,12.9165,13.0156,44300.0
2008-03-13 12:00:00,22.35,22.51,22.29,22.33,44900.0,13.0214,13.1146,12.9864,13.0097,44900.0
2008-03-13 12:30:00,22.32,22.39,22.24,22.3,34200.0,13.0039,13.0447,12.9573,12.9923,34200.0
2008-03-13 13:00:00,22.32,22.64,22.32,22.59,64000.0,13.0039,13.1903,13.0039,13.1612,64000.0
2008-03-13 13:30:00,22.6,22.7,22.56,22.68,73000.0,13.167,13.2253,13.1437,13.2136,73000.0
2008-03-13 14:00:00,22.68,22.81,22.66,22.78,82700.0,13.2136,13.2894,13.202,13.2719,82700.0
2008-03-13 14:30:00,22.79,22.8,22.68,22.75,70700.0,13.2777,13.2836,13.2136,13.2544,70700.0
2008-03-13 15:00:00,22.76,22.86,22.72,22.79,55600.0,13.2603,13.3185,13.237,13.2777,55600.0
2008-03-13 15:30:00,22.8,22.93,22.76,22.92,157800.0,13.2836,13.3593,13.2603,13.3535,157800.0
2008-03-14 09:30:00,23.05,23.08,22.42,22.43,55400.0,13.4292,13.4467,13.0622,13.068,55400.0
2008-03-14 10:00:00,22.43,22.92,22.38,22.75,126100.0,13.068,13.3535,13.0389,13.2544,126100.0
2008-03-14 10:30:00,22.75,22.82,22.47,22.75,89200.0,13.2544,13.2952,13.0913,13.2544,89200.0
2008-03-14 11:00:00,22.75,22.85,22.65,22.74,53200.0,13.2544,13.3127,13.1962,13.2486,53200.0
2008-03-14 11:30:00,22.75,22.95,22.68,22.76,44000.0,13.2544,13.371,13.2136,13.2603,44000.0
2008-03-14 12:00:00,22.76,22.92,22.74,22.82,63600.0,13.2603,13.3535,13.2486,13.2952,63600.0
2008-03-14 12:30:00,22.79,22.89,22.68,22.79,81400.0,13.2777,13.336,13.2136,13.2777,81400.0
2008-03-14 13:00:00,22.78,22.82,22.7,22.75,63700.0,13.2719,13.2952,13.2253,13.2544,63700.0
2008-03-14 13:30:00,22.74,22.97,22.67,22.82,62800.0,13.2486,13.3826,13.2078,13.2952,62800.0
2008-03-14 14:00:00,22.82,22.85,22.56,22.57,123600.0,13.2952,13.3127,13.1437,13.1496,123600.0
2008-03-14 14:30:00,22.57,22.74,22.46,22.63,42700.0,13.1496,13.2486,13.0855,13.1845,42700.0
2008-03-14 15:00:00,22.62,22.95,22.57,22.88,69300.0,13.1787,13.371,13.1496,13.3302,69300.0
2008-03-14 15:30:00,22.89,22.89,22.65,22.73,89300.0,13.336,13.336,13.1962,13.2428,89300.0
2008-03-17 09:30:00,22.18,22.64,21.96,22.62,89800.0,12.9223,13.1903,12.7942,13.1787,89800.0
2008-03-17 10:00:00,22.62,22.97,22.61,22.79,95200.0,13.1787,13.3826,13.1729,13.2777,95200.0
2008-03-17 10:30:00,22.79,23.17,22.78,22.98,98400.0,13.2777,13.4991,13.2719,13.3884,98400.0
2008-03-17 11:00:00,22.97,23.09,22.68,22.75,109500.0,13.3826,13.4525,13.2136,13.2544,109500.0
2008-03-17 11:30:00,22.77,22.79,22.58,22.63,55000.0,13.2661,13.2777,13.1554,13.1845,55000.0
2008-03-17 12:00:00,22.62,22.65,22.45,22.5,63700.0,13.1787,13.1962,13.0796,13.1088,63700.0
2008-03-17 12:30:00,22.5,22.59,22.45,22.54,44700.0,13.1088,13.1612,13.0796,13.1321,44700.0
2008-03-17 13:00:00,22.54,22.55,22.38,22.44,50700.0,13.1321,13.1379,13.0389,13.0738,50700.0
2008-03-17 13:30:00,22.42,22.55,22.4,22.5,65800.0,13.0622,13.1379,13.0505,13.1088,65800.0
2008-03-17 14:00:00,22.5,22.59,22.33,22.33,104800.0,13.1088,13.1612,13.0097,13.0097,104800.0
2008-03-17 14:30:00,22.35,22.47,22.28,22.38,135500.0,13.0214,13.0913,12.9806,13.0389,135500.0
2008-03-17 15:00:00,22.38,22.69,22.36,22.6,188600.0,13.0389,13.2195,13.0272,13.167,188600.0
2008-03-17 15:30:00,22.59,22.71,22.47,22.47,143900.0,13.1612,13.2311,13.0913,13.0913,143900.0
2008-03-18 09:30:00,22.63,22.81,22.18,22.18,195800.0,13.1845,13.2894,12.9223,12.9223,195800.0
2008-03-18 10:00:00,22.2,22.29,22.14,22.27,100300.0,12.934,12.9864,12.899,12.9748,100300.0
2008-03-18 10:30:00,22.28,22.33,22.24,22.28,52200.0,12.9806,13.0097,12.9573,12.9806,52200.0
2008-03-18 11:00:00,22.27,22.34,22.22,22.3,45600.0,12.9748,13.0156,12.9456,12.9923,45600.0
2008-03-18 11:30:00,22.3,22.33,22.2,22.2,40100.0,12.9923,13.0097,12.934,12.934,40100.0
2008-03-18 12:00:00,22.2,22.23,22.05,22.09,82400.0,12.934,12.9515,12.8466,12.8699,82400.0
2008-03-18 12:30:00,22.09,22.16,22.07,22.13,29000.0,12.8699,12.9107,12.8583,12.8932,29000.0
2008-03-18 13:00:00,22.14,22.2,22.11,22.16,28700.0,12.899,12.934,12.8816,12.9107,28700.0
2008-03-18 13:30:00,22.16,22.2,22.0,22.04,28400.0,12.9107,12.934,12.8175,12.8408,28400.0
2008-03-18 14:00:00,22.05,22.2,21.76,21.92,120700.0,12.8466,12.934,12.6776,12.7709,120700.0
2008-03-18 14:30:00,21.93,22.37,21.84,22.37,130300.0,12.7767,13.033,12.7243,13.033,130300.0
2008-03-18 15:00:00,22.37,22.38,22.16,22.3,75600.0,13.033,13.0389,12.9107,12.9923,75600.0
2008-03-18 15:30:00,22.3,22.54,22.28,22.48,215100.0,12.9923,13.1321,12.9806,13.0971,215100.0
2008-03-19 09:30:00,22.66,22.9,22.58,22.74,54700.0,13.202,13.3418,13.1554,13.2486,54700.0
2008-03-19 10:00:00,22.73,22.9,22.72,22.8,67500.0,13.2428,13.3418,13.237,13.2836,67500.0
2008-03-19 10:30:00,22.8,22.89,22.74,22.88,65400.0,13.2836,13.336,13.2486,13.3302,65400.0
2008-03-19 11:00:00,22.87,22.93,22.73,22.74,107400.0,13.3243,13.3593,13.2428,13.2486,107400.0
2008-03-19 11:30:00,22.73,22.78,22.61,22.62,73600.0,13.2428,13.2719,13.1729,13.1787,73600.0
2008-03-19 12:00:00,22.62,22.63,22.53,22.54,73300.0,13.1787,13.1845,13.1263,13.1321,73300.0
2008-03-19 12:30:00,22.55,22.55,22.41,22.42,32100.0,13.1379,13.1379,13.0563,13.0622,32100.0
2008-03-19 13:00:00,22.41,22.5,22.35,22.37,60300.0,13.0563,13.1088,13.0214,13.033,60300.0
2008-03-19 13:30:00,22.37,22.37,22.18,22.23,39600.0,13.033,13.033,12.9223,12.9515,39600.0
2008-03-19 14:00:00,22.23,22.28,22.15,22.22,49900.0,12.9515,12.9806,12.9049,12.9456,49900.0
2008-03-19 14:30:00,22.23,22.26,22.1,22.26,105900.0,12.9515,12.9689,12.8757,12.9689,105900.0
2008-03-19 15:00:00,22.25,22.33,22.22,22.28,101200.0,12.9631,13.0097,12.9456,12.9806,101200.0
2008-03-19 15:30:00,22.29,22.29,22.09,22.09,131900.0,12.9864,12.9864,12.8699,12.8699,131900.0
2008-03-20 09:30:00,21.97,22.05,21.88,22.02,144400.0,12.8,12.8466,12.7476,12.8291,144400.0
2008-03-20 10:00:00,22.03,22.11,21.86,21.97,71900.0,12.8349,12.8816,12.7359,12.8,71900.0
2008-03-20 10:30:00,21.97,22.04,21.88,21.97,57000.0,12.8,12.8408,12.7476,12.8,57000.0
2008-03-20 11:00:00,21.96,21.97,21.83,21.92,63000.0,12.7942,12.8,12.7184,12.7709,63000.0
2008-03-20 11:30:00,21.94,21.95,21.83,21.87,42000.0,12.7825,12.7883,12.7184,12.7417,42000.0
2008-03-20 12:00:00,21.88,21.97,21.88,21.91,91100.0,12.7476,12.8,12.7476,12.765,91100.0
2008-03-20 12:30:00,21.91,21.96,21.89,21.92,112300.0,12.765,12.7942,12.7534,12.7709,112300.0
2008-03-20 13:00:00,21.91,22.03,21.89,21.98,54300.0,12.765,12.8349,12.7534,12.8058,54300.0
2008-03-20 13:30:00,21.97,22.05,21.92,22.0,63600.0,12.8,12.8466,12.7709,12.8175,63600.0
2008-03-20 14:00:00,21.98,22.06,21.91,22.06,247100.0,12.8058,12.8524,12.765,12.8524,247100.0
2008-03-20 14:30:00,22.07,22.2,22.06,22.14,65200.0,12.8583,12.934,12.8524,12.899,65200.0
2008-03-20 15:00:00,22.16,22.16,22.05,22.09,71600.0,12.9107,12.9107,12.8466,12.8699,71600.0
2008-03-20 15:30:00,22.09,22.1,21.9,21.97,416100.0,12.8699,12.8757,12.7592,12.8,416100.0
2008-03-24 09:30:00,21.97,22.27,21.97,22.07,139700.0,12.8,12.9748,12.8,12.8583,139700.0
2008-03-24 10:00:00,22.08,22.15,21.96,22.12,281500.0,12.8641,12.9049,12.7942,12.8874,281500.0
2008-03-24 10:30:00,22.12,22.23,22.08,22.21,165500.0,12.8874,12.9515,12.8641,12.9398,165500.0
2008-03-24 11:00:00,22.22,22.35,22.19,22.33,106400.0,12.9456,13.0214,12.9282,13.0097,106400.0
2008-03-24 11:30:00,22.34,22.51,22.32,22.51,149900.0,13.0156,13.1146,13.0039,13.1146,149900.0
2008-03-24 12:00:00,22.48,22.49,22.36,22.43,118900.0,13.0971,13.103,13.0272,13.068,118900.0
2008-03-24 12:30:00,22.43,22.54,22.36,22.51,97100.0,13.068,13.1321,13.0272,13.1146,97100.0
2008-03-24 13:00:00,22.51,22.53,22.36,22.41,76900.0,13.1146,13.1263,13.0272,13.0563,76900.0
2008-03-24 13:30:00,22.42,22.47,22.31,22.34,93000.0,13.0622,13.0913,12.9981,13.0156,93000.0
2008-03-24 14:00:00,22.34,22.5,22.29,22.48,126900.0,13.0156,13.1088,12.9864,13.0971,126900.0
2008-03-24 14:30:00,22.48,22.54,22.3,22.31,149000.0,13.0971,13.1321,12.9923,12.9981,149000.0
2008-03-24 15:00:00,22.31,22.42,22.3,22.32,152300.0,12.9981,13.0622,12.9923,13.0039,152300.0
2008-03-24 15:30:00,22.31,22.43,22.3,22.35,251600.0,12.9981,13.068,12.9923,13.0214,251600.0
2008-03-25 09:30:00,22.35,22.58,22.3,22.52,30100.0,13.0214,13.1554,12.9923,13.1204,30100.0
2008-03-25 10:00:00,22.49,22.55,22.35,22.5,41800.0,13.103,13.1379,13.0214,13.1088,41800.0
2008-03-25 10:30:00,22.5,22.69,22.47,22.66,41100.0,13.1088,13.2195,13.0913,13.202,41100.0
2008-03-25 11:00:00,22.66,22.75,22.65,22.74,30700.0,13.202,13.2544,13.1962,13.2486,30700.0
2008-03-25 11:30:00,22.73,22.86,22.71,22.81,56600.0,13.2428,13.3185,13.2311,13.2894,56600.0
2008-03-25 12:00:00,22.81,22.91,22.79,22.89,36000.0,13.2894,13.3476,13.2777,13.336,36000.0
2008-03-25 12:30:00,22.9,22.97,22.84,22.89,34000.0,13.3418,13.3826,13.3069,13.336,34000.0
2008-03-25 13:00:00,22.88,23.0,22.88,22.96,34100.0,13.3302,13.4001,13.3302,13.3768,34100.0
2008-03-25 13:30:00,22.97,23.07,22.91,23.07,46200.0,13.3826,13.4409,13.3476,13.4409,46200.0
2008-03-25 14:00:00,23.06,23.11,23.04,23.05,51900.0,13.435,13.4642,13.4234,13.4292,51900.0
2008-03-25 14:30:00,23.05,23.12,23.03,23.08,57300.0,13.4292,13.47,13.4176,13.4467,57300.0
2008-03-25 15:00:00,23.09,23.18,23.06,23.15,173200.0,13.4525,13.505,13.435,13.4875,173200.0
2008-03-25 15:30:00,23.15,23.16,22.87,22.91,196900.0,13.4875,13.4933,13.3243,13.3476,196900.0
2008-03-26 09:30:00,22.63,23.09,22.63,23.05,62800.0,13.1845,13.4525,13.1845,13.4292,62800.0
2008-03-26 10:00:00,23.05,23.08,22.86,22.88,95500.0,13.4292,13.4467,13.3185,13.3302,95500.0
2008-03-26 10:30:00,22.89,22.89,22.54,22.6,114900.0,13.336,13.336,13.1321,13.167,114900.0
2008-03-26 11:00:00,22.58,22.61,22.5,22.57,73600.0,13.1554,13.1729,13.1088,13.1496,73600.0
2008-03-26 11:30:00,22.56,22.58,22.36,22.36,70500.0,13.1437,13.1554,13.0272,13.0272,70500.0
2008-03-26 12:00:00,22.36,22.36,22.15,22.19,132900.0,13.0272,13.0272,12.9049,12.9282,132900.0
2008-03-26 12:30:00,22.18,22.21,22.06,22.12,89800.0,12.9223,12.9398,12.8524,12.8874,89800.0
2008-03-26 13:00:00,22.12,22.23,22.05,22.22,67300.0,12.8874,12.9515,12.8466,12.9456,67300.0
2008-03-26 13:30:00,22.22,22.23,22.16,22.2,51700.0,12.9456,12.9515,12.9107,12.934,51700.0
2008-03-26 14:00:00,22.2,22.23,22.14,22.19,62500.0,12.934,12.9515,12.899,12.9282,62500.0
2008-03-26 14:30:00,22.2,22.4,22.16,22.4,61900.0,12.934,13.0505,12.9107,13.0505,61900.0
2008-03-26 15:00:00,22.39,22.42,22.3,22.31,105100.0,13.0447,13.0622,12.9923,12.9981,105100.0
2008-03-26 15:30:00,22.31,22.32,22.19,22.26,173000.0,12.9981,13.0039,12.9282,12.9689,173000.0
2008-03-27 09:30:00,22.32,22.41,22.1,22.22,52900.0,13.0039,13.0563,12.8757,12.9456,52900.0
2008-03-27 10:00:00,22.2,22.26,21.99,22.06,145100.0,12.934,12.9689,12.8116,12.8524,145100.0
2008-03-27 10:30:00,22.06,22.1,21.98,21.99,180800.0,12.8524,12.8757,12.8058,12.8116,180800.0
2008-03-27 11:00:00,22.0,22.02,21.93,21.94,91000.0,12.8175,12.8291,12.7767,12.7825,91000.0
2008-03-27 11:30:00,21.96,21.96,21.87,21.89,94700.0,12.7942,12.7942,12.7417,12.7534,94700.0
2008-03-27 12:00:00,21.88,22.02,21.87,22.0,143800.0,12.7476,12.8291,12.7417,12.8175,143800.0
2008-03-27 12:30:00,22.0,22.13,21.97,22.11,219900.0,12.8175,12.8932,12.8,12.8816,219900.0
2008-03-27 13:00:00,22.12,22.32,22.11,22.2,102800.0,12.8874,13.0039,12.8816,12.934,102800.0
2008-03-27 13:30:00,22.2,22.24,22.11,22.17,148900.0,12.934,12.9573,12.8816,12.9165,148900.0
2008-03-27 14:00:00,22.16,22.27,22.12,22.24,99700.0,12.9107,12.9748,12.8874,12.9573,99700.0
2008-03-27 14:30:00,22.24,22.4,22.23,22.29,82800.0,12.9573,13.0505,12.9515,12.9864,82800.0
2008-03-27 15:00:00,22.29,22.33,22.2,22.23,87300.0,12.9864,13.0097,12.934,12.9515,87300.0
2008-03-27 15:30:00,22.22,22.27,22.11,22.15,160000.0,12.9456,12.9748,12.8816,12.9049,160000.0
2008-03-28 09:30:00,22.23,22.36,22.1,22.25,76800.0,12.9515,13.0272,12.8757,12.9631,76800.0
2008-03-28 10:00:00,22.25,22.3,22.2,22.26,81500.0,12.9631,12.9923,12.934,12.9689,81500.0
2008-03-28 10:30:00,22.24,22.24,22.15,22.17,45300.0,12.9573,12.9573,12.9049,12.9165,45300.0
2008-03-28 11:00:00,22.17,22.22,22.12,22.22,33500.0,12.9165,12.9456,12.8874,12.9456,33500.0
2008-03-28 11:30:00,22.23,22.33,22.22,22.33,14500.0,12.9515,13.0097,12.9456,13.0097,14500.0
2008-03-28 12:00:00,22.32,22.32,22.18,22.27,30700.0,13.0039,13.0039,12.9223,12.9748,30700.0
2008-03-28 12:30:00,22.28,22.29,22.22,22.23,25800.0,12.9806,12.9864,12.9456,12.9515,25800.0
2008-03-28 13:00:00,22.24,22.3,22.23,22.3,41500.0,12.9573,12.9923,12.9515,12.9923,41500.0
2008-03-28 13:30:00,22.3,22.3,22.15,22.17,60200.0,12.9923,12.9923,12.9049,12.9165,60200.0
2008-03-28 14:00:00,22.17,22.24,22.17,22.19,24400.0,12.9165,12.9573,12.9165,12.9282,24400.0
2008-03-28 14:30:00,22.2,22.23,22.14,22.23,29900.0,12.934,12.9515,12.899,12.9515,29900.0
2008-03-28 15:00:00,22.23,22.23,22.11,22.14,39700.0,12.9515,12.9515,12.8816,12.899,39700.0
2008-03-28 15:30:00,22.14,22.18,22.03,22.04,64500.0,12.899,12.9223,12.8349,12.8408,64500.0
2008-03-31 09:30:00,22.0,22.27,21.87,22.19,47700.0,12.8175,12.9748,12.7417,12.9282,47700.0
2008-03-31 10:00:00,22.16,22.18,22.08,22.16,48300.0,12.9107,12.9223,12.8641,12.9107,48300.0
2008-03-31 10:30:00,22.16,22.21,22.1,22.18,41000.0,12.9107,12.9398,12.8757,12.9223,41000.0
2008-03-31 11:00:00,22.17,22.29,22.11,22.26,42700.0,12.9165,12.9864,12.8816,12.9689,42700.0
2008-03-31 11:30:00,22.26,22.33,22.25,22.26,24900.0,12.9689,13.0097,12.9631,12.9689,24900.0
2008-03-31 12:00:00,22.26,22.31,22.22,22.29,30900.0,12.9689,12.9981,12.9456,12.9864,30900.0
2008-03-31 12:30:00,22.3,22.36,22.28,22.36,32000.0,12.9923,13.0272,12.9806,13.0272,32000.0
2008-03-31 13:00:00,22.36,22.43,22.32,22.36,55600.0,13.0272,13.068,13.0039,13.0272,55600.0
2008-03-31 13:30:00,22.35,22.43,22.31,22.37,51500.0,13.0214,13.068,12.9981,13.033,51500.0
2008-03-31 14:00:00,22.36,22.41,22.34,22.4,52200.0,13.0272,13.0563,13.0156,13.0505,52200.0
2008-03-31 14:30:00,22.4,22.43,22.32,22.34,74500.0,13.0505,13.068,13.0039,13.0156,74500.0
2008-03-31 15:00:00,22.34,22.37,22.25,22.32,91500.0,13.0156,13.033,12.9631,13.0039,91500.0
2008-03-31 15:30:00,22.31,22.42,22.29,22.3,173700.0,12.9981,13.0622,12.9864,12.9923,173700.0
2008-04-01 08:30:00,22.33,22.33,22.33,22.33,7200.0,13.0097,13.0097,13.0097,13.0097,7200.0
2008-04-01 09:00:00,22.33,22.33,22.33,22.33,5500.0,13.0097,13.0097,13.0097,13.0097,5500.0
2008-04-01 09:30:00,24.41,24.41,21.0,22.91,219100.0,14.2216,14.2216,12.2349,13.3476,219100.0
2008-04-01 10:00:00,22.93,23.02,22.66,22.67,91000.0,13.3593,13.4117,13.202,13.2078,91000.0
2008-04-01 10:30:00,22.68,22.81,22.67,22.78,57600.0,13.2136,13.2894,13.2078,13.2719,57600.0
2008-04-01 11:00:00,22.77,22.8,22.59,22.59,119900.0,13.2661,13.2836,13.1612,13.1612,119900.0
2008-04-01 11:30:00,22.6,22.71,22.58,22.67,70600.0,13.167,13.2311,13.1554,13.2078,70600.0
2008-04-01 12:00:00,22.71,22.88,22.67,22.82,58300.0,13.2311,13.3302,13.2078,13.2952,58300.0
2008-04-01 12:30:00,22.84,22.87,22.79,22.87,86800.0,13.3069,13.3243,13.2777,13.3243,86800.0
2008-04-01 13:00:00,22.87,23.18,22.85,23.16,92600.0,13.3243,13.505,13.3127,13.4933,92600.0
2008-04-01 13:30:00,23.17,23.18,23.04,23.06,66200.0,13.4991,13.505,13.4234,13.435,66200.0
2008-04-01 14:00:00,23.06,23.16,23.0,23.11,64200.0,13.435,13.4933,13.4001,13.4642,64200.0
2008-04-01 14:30:00,23.09,23.26,23.09,23.18,40800.0,13.4525,13.5516,13.4525,13.505,40800.0
2008-04-01 15:00:00,23.16,23.17,23.07,23.1,39500.0,13.4933,13.4991,13.4409,13.4583,39500.0
2008-04-01 15:30:00,23.11,23.2,23.0,23.16,99800.0,13.4642,13.5166,13.4001,13.4933,99800.0
2008-04-02 09:30:00,23.27,23.45,23.27,23.35,59200.0,13.5574,13.6623,13.5574,13.604,59200.0
2008-04-02 10:00:00,23.35,23.46,23.27,23.38,46000.0,13.604,13.6681,13.5574,13.6215,46000.0
2008-04-02 10:30:00,23.38,23.58,23.37,23.57,120300.0,13.6215,13.738,13.6156,13.7322,120300.0
2008-04-02 11:00:00,23.58,23.7,23.5,23.56,127300.0,13.738,13.8079,13.6914,13.7263,127300.0
2008-04-02 11:30:00,23.56,23.62,23.5,23.51,25600.0,13.7263,13.7613,13.6914,13.6972,25600.0
2008-04-02 12:00:00,23.51,23.52,23.41,23.42,30000.0,13.6972,13.703,13.639,13.6448,30000.0
2008-04-02 12:30:00,23.42,23.47,23.33,23.42,70600.0,13.6448,13.6739,13.5923,13.6448,70600.0
2008-04-02 13:00:00,23.42,23.42,23.28,23.33,57200.0,13.6448,13.6448,13.5632,13.5923,57200.0
2008-04-02 13:30:00,23.34,23.38,23.28,23.35,38200.0,13.5982,13.6215,13.5632,13.604,38200.0
2008-04-02 14:00:00,23.35,23.41,23.29,23.3,79300.0,13.604,13.639,13.569,13.5749,79300.0
2008-04-02 14:30:00,23.29,23.32,23.16,23.24,94600.0,13.569,13.5865,13.4933,13.5399,94600.0
2008-04-02 15:00:00,23.23,23.3,23.17,23.26,140300.0,13.5341,13.5749,13.4991,13.5516,140300.0
2008-04-02 15:30:00,23.26,23.28,23.15,23.16,242900.0,13.5516,13.5632,13.4875,13.4933,242900.0
2008-04-03 09:30:00,23.06,23.14,22.8,22.91,71400.0,13.435,13.4816,13.2836,13.3476,71400.0
2008-04-03 10:00:00,22.93,22.96,22.64,22.72,67800.0,13.3593,13.3768,13.1903,13.237,67800.0
2008-04-03 10:30:00,22.72,23.01,22.7,22.91,135100.0,13.237,13.4059,13.2253,13.3476,135100.0
2008-04-03 11:00:00,22.9,22.91,22.76,22.79,37200.0,13.3418,13.3476,13.2603,13.2777,37200.0
2008-04-03 11:30:00,22.79,22.85,22.7,22.71,44600.0,13.2777,13.3127,13.2253,13.2311,44600.0
2008-04-03 12:00:00,22.71,22.86,22.69,22.74,58200.0,13.2311,13.3185,13.2195,13.2486,58200.0
2008-04-03 12:30:00,22.74,22.93,22.73,22.86,70500.0,13.2486,13.3593,13.2428,13.3185,70500.0
2008-04-03 13:00:00,22.86,23.04,22.85,23.01,95300.0,13.3185,13.4234,13.3127,13.4059,95300.0
2008-04-03 13:30:00,23.01,23.04,22.95,22.98,77400.0,13.4059,13.4234,13.371,13.3884,77400.0
2008-04-03 14:00:00,22.98,23.13,22.98,23.0,89300.0,13.3884,13.4758,13.3884,13.4001,89300.0
2008-04-03 14:30:00,23.01,23.07,22.94,22.99,72600.0,13.4059,13.4409,13.3651,13.3943,72600.0
2008-04-03 15:00:00,23.0,23.09,23.0,23.01,82600.0,13.4001,13.4525,13.4001,13.4059,82600.0
2008-04-03 15:30:00,23.01,23.06,22.96,23.03,187900.0,13.4059,13.435,13.3768,13.4176,187900.0
2008-04-04 09:30:00,23.11,23.19,22.85,22.97,64500.0,13.4642,13.5108,13.3127,13.3826,64500.0
2008-04-04 10:00:00,22.95,22.95,22.65,22.69,65400.0,13.371,13.371,13.1962,13.2195,65400.0
2008-04-04 10:30:00,22.69,22.75,22.63,22.72,42100.0,13.2195,13.2544,13.1845,13.237,42100.0
2008-04-04 11:00:00,22.71,22.76,22.63,22.67,50800.0,13.2311,13.2603,13.1845,13.2078,50800.0
2008-04-04 11:30:00,22.67,22.68,22.52,22.52,83300.0,13.2078,13.2136,13.1204,13.1204,83300.0
2008-04-04 12:00:00,22.53,22.72,22.51,22.65,89700.0,13.1263,13.237,13.1146,13.1962,89700.0
2008-04-04 12:30:00,22.65,22.65,22.55,22.61,44000.0,13.1962,13.1962,13.1379,13.1729,44000.0
2008-04-04 13:00:00,22.61,22.81,22.58,22.78,55700.0,13.1729,13.2894,13.1554,13.2719,55700.0
2008-04-04 13:30:00,22.77,22.89,22.75,22.77,69400.0,13.2661,13.336,13.2544,13.2661,69400.0
2008-04-04 14:00:00,22.77,22.79,22.66,22.7,46000.0,13.2661,13.2777,13.202,13.2253,46000.0
2008-04-04 14:30:00,22.7,22.81,22.67,22.77,75800.0,13.2253,13.2894,13.2078,13.2661,75800.0
2008-04-04 15:00:00,22.77,22.83,22.65,22.66,62000.0,13.2661,13.301,13.1962,13.202,62000.0
2008-04-04 15:30:00,22.66,22.71,22.59,22.69,108900.0,13.202,13.2311,13.1612,13.2195,108900.0
2008-04-07 09:30:00,22.97,23.65,22.93,23.08,111300.0,13.3826,13.7788,13.3593,13.4467,111300.0
2008-04-07 10:00:00,23.11,23.22,23.01,23.07,83900.0,13.4642,13.5283,13.4059,13.4409,83900.0
2008-04-07 10:30:00,23.06,23.17,23.04,23.16,49200.0,13.435,13.4991,13.4234,13.4933,49200.0
2008-04-07 11:00:00,23.16,23.21,23.12,23.18,37000.0,13.4933,13.5224,13.47,13.505,37000.0
2008-04-07 11:30:00,23.17,23.26,23.15,23.24,64400.0,13.4991,13.5516,13.4875,13.5399,64400.0
2008-04-07 12:00:00,23.24,23.26,23.18,23.26,31600.0,13.5399,13.5516,13.505,13.5516,31600.0
2008-04-07 12:30:00,23.25,23.34,23.24,23.29,40900.0,13.5457,13.5982,13.5399,13.569,40900.0
2008-04-07 13:00:00,23.28,23.29,23.15,23.18,29700.0,13.5632,13.569,13.4875,13.505,29700.0
2008-04-07 13:30:00,23.19,23.23,23.15,23.19,25700.0,13.5108,13.5341,13.4875,13.5108,25700.0
2008-04-07 14:00:00,23.2,23.2,23.07,23.07,39900.0,13.5166,13.5166,13.4409,13.4409,39900.0
2008-04-07 14:30:00,23.05,23.06,22.96,23.02,75200.0,13.4292,13.435,13.3768,13.4117,75200.0
2008-04-07 15:00:00,23.02,23.02,22.89,22.94,94800.0,13.4117,13.4117,13.336,13.3651,94800.0
2008-04-07 15:30:00,22.95,23.01,22.89,22.95,107500.0,13.371,13.4059,13.336,13.371,107500.0
2008-04-08 09:30:00,22.83,22.99,22.71,22.95,65800.0,13.301,13.3943,13.2311,13.371,65800.0
2008-04-08 10:00:00,22.96,22.99,22.79,22.79,47800.0,13.3768,13.3943,13.2777,13.2777,47800.0
2008-04-08 10:30:00,22.79,22.9,22.75,22.8,34600.0,13.2777,13.3418,13.2544,13.2836,34600.0
2008-04-08 11:00:00,22.8,22.81,22.7,22.71,44000.0,13.2836,13.2894,13.2253,13.2311,44000.0
2008-04-08 11:30:00,22.72,22.75,22.58,22.6,58300.0,13.237,13.2544,13.1554,13.167,58300.0
2008-04-08 12:00:00,22.62,22.65,22.57,22.6,24900.0,13.1787,13.1962,13.1496,13.167,24900.0
2008-04-08 12:30:00,22.59,22.61,22.51,22.51,33100.0,13.1612,13.1729,13.1146,13.1146,33100.0
2008-04-08 13:00:00,22.51,22.51,22.42,22.42,37200.0,13.1146,13.1146,13.0622,13.0622,37200.0
2008-04-08 13:30:00,22.42,22.43,22.24,22.35,100900.0,13.0622,13.068,12.9573,13.0214,100900.0
2008-04-08 14:00:00,22.34,22.34,22.08,22.11,100900.0,13.0156,13.0156,12.8641,12.8816,100900.0
2008-04-08 14:30:00,22.11,22.3,22.1,22.29,66100.0,12.8816,12.9923,12.8757,12.9864,66100.0
2008-04-08 15:00:00,22.29,22.3,22.18,22.28,96200.0,12.9864,12.9923,12.9223,12.9806,96200.0
2008-04-08 15:30:00,22.27,22.37,22.26,22.28,193100.0,12.9748,13.033,12.9689,12.9806,193100.0
2008-04-09 09:30:00,22.2,22.22,21.92,22.19,138000.0,12.934,12.9456,12.7709,12.9282,138000.0
2008-04-09 10:00:00,22.19,22.25,21.95,21.95,94600.0,12.9282,12.9631,12.7883,12.7883,94600.0
2008-04-09 10:30:00,21.96,21.96,21.73,21.95,125400.0,12.7942,12.7942,12.6602,12.7883,125400.0
2008-04-09 11:00:00,21.96,21.98,21.77,21.78,70900.0,12.7942,12.8058,12.6835,12.6893,70900.0
2008-04-09 11:30:00,21.8,21.85,21.73,21.82,69600.0,12.7009,12.7301,12.6602,12.7126,69600.0
2008-04-09 12:00:00,21.82,21.87,21.8,21.86,42400.0,12.7126,12.7417,12.7009,12.7359,42400.0
2008-04-09 12:30:00,21.85,21.86,21.64,21.67,49600.0,12.7301,12.7359,12.6077,12.6252,49600.0
2008-04-09 13:00:00,21.66,21.71,21.64,21.65,41600.0,12.6194,12.6485,12.6077,12.6136,41600.0
2008-04-09 13:30:00,21.65,21.71,21.64,21.67,47900.0,12.6136,12.6485,12.6077,12.6252,47900.0
2008-04-09 14:00:00,21.66,21.72,21.64,21.7,99700.0,12.6194,12.6543,12.6077,12.6427,99700.0
2008-04-09 14:30:00,21.7,21.73,21.57,21.58,98300.0,12.6427,12.6602,12.5669,12.5728,98300.0
2008-04-09 15:00:00,21.58,21.65,21.52,21.62,135000.0,12.5728,12.6136,12.5378,12.5961,135000.0
2008-04-09 15:30:00,21.63,21.74,21.55,21.59,201500.0,12.6019,12.666,12.5553,12.5786,201500.0
2008-04-10 09:30:00,21.64,21.67,21.1,21.26,102100.0,12.6077,12.6252,12.2931,12.3863,102100.0
2008-04-10 10:00:00,21.25,21.38,21.24,21.38,82400.0,12.3805,12.4563,12.3747,12.4563,82400.0
2008-04-10 10:30:00,21.38,21.38,21.31,21.33,61500.0,12.4563,12.4563,12.4155,12.4271,61500.0
2008-04-10 11:00:00,21.34,21.43,21.31,21.35,68200.0,12.4329,12.4854,12.4155,12.4388,68200.0
2008-04-10 11:30:00,21.33,21.34,21.25,21.27,75500.0,12.4271,12.4329,12.3805,12.3922,75500.0
2008-04-10 12:00:00,21.27,21.33,21.26,21.32,43300.0,12.3922,12.4271,12.3863,12.4213,43300.0
2008-04-10 12:30:00,21.32,21.37,21.25,21.26,38600.0,12.4213,12.4504,12.3805,12.3863,38600.0
2008-04-10 13:00:00,21.26,21.3,21.25,21.27,36200.0,12.3863,12.4096,12.3805,12.3922,36200.0
2008-04-10 13:30:00,21.28,21.37,21.27,21.35,39000.0,12.398,12.4504,12.3922,12.4388,39000.0
2008-04-10 14:00:00,21.35,21.35,21.29,21.32,62000.0,12.4388,12.4388,12.4038,12.4213,62000.0
2008-04-10 14:30:00,21.31,21.39,21.3,21.39,55600.0,12.4155,12.4621,12.4096,12.4621,55600.0
2008-04-10 15:00:00,21.39,21.39,21.3,21.35,81400.0,12.4621,12.4621,12.4096,12.4388,81400.0
2008-04-10 15:30:00,21.35,21.37,21.3,21.37,140200.0,12.4388,12.4504,12.4096,12.4504,140200.0
2008-04-11 09:30:00,21.11,21.12,20.8,20.98,86100.0,12.2989,12.3048,12.1183,12.2232,86100.0
2008-04-11 10:00:00,20.98,21.25,20.87,20.96,105000.0,12.2232,12.3805,12.1591,12.2116,105000.0
2008-04-11 10:30:00,20.98,21.03,20.94,20.98,78700.0,12.2232,12.2523,12.1999,12.2232,78700.0
2008-04-11 11:00:00,20.98,21.02,20.91,20.97,63400.0,12.2232,12.2465,12.1824,12.2174,63400.0
2008-04-11 11:30:00,20.97,21.03,20.91,21.01,85600.0,12.2174,12.2523,12.1824,12.2407,85600.0
2008-04-11 12:00:00,21.0,21.02,20.94,20.94,64400.0,12.2349,12.2465,12.1999,12.1999,64400.0
2008-04-11 12:30:00,20.94,20.98,20.91,20.92,63000.0,12.1999,12.2232,12.1824,12.1882,63000.0
2008-04-11 13:00:00,20.93,20.98,20.91,20.98,64600.0,12.1941,12.2232,12.1824,12.2232,64600.0
2008-04-11 13:30:00,20.98,21.02,20.96,21.0,75900.0,12.2232,12.2465,12.2116,12.2349,75900.0
2008-04-11 14:00:00,21.0,21.01,20.97,21.0,121600.0,12.2349,12.2407,12.2174,12.2349,121600.0
2008-04-11 14:30:00,21.0,21.06,21.0,21.01,135500.0,12.2349,12.2698,12.2349,12.2407,135500.0
2008-04-11 15:00:00,21.01,21.06,21.0,21.05,180400.0,12.2407,12.2698,12.2349,12.264,180400.0
2008-04-11 15:30:00,21.05,21.06,20.97,21.02,365900.0,12.264,12.2698,12.2174,12.2465,365900.0
2008-04-14 09:30:00,21.04,21.1,20.92,21.03,40100.0,12.2582,12.2931,12.1882,12.2523,40100.0
2008-04-14 10:00:00,21.03,21.1,20.98,21.0,44300.0,12.2523,12.2931,12.2232,12.2349,44300.0
2008-04-14 10:30:00,21.01,21.1,21.0,21.08,30100.0,12.2407,12.2931,12.2349,12.2815,30100.0
2008-04-14 11:00:00,21.08,21.1,20.99,21.06,77000.0,12.2815,12.2931,12.229,12.2698,77000.0
2008-04-14 11:30:00,21.07,21.08,20.99,21.03,90800.0,12.2756,12.2815,12.229,12.2523,90800.0
2008-04-14 12:00:00,21.02,21.06,21.0,21.06,109800.0,12.2465,12.2698,12.2349,12.2698,109800.0
2008-04-14 12:30:00,21.05,21.17,21.02,21.16,63400.0,12.264,12.3339,12.2465,12.3281,63400.0
2008-04-14 13:00:00,21.15,21.16,21.04,21.1,45100.0,12.3222,12.3281,12.2582,12.2931,45100.0
2008-04-14 13:30:00,21.1,21.13,21.06,21.13,55900.0,12.2931,12.3106,12.2698,12.3106,55900.0
2008-04-14 14:00:00,21.13,21.27,21.12,21.25,153300.0,12.3106,12.3922,12.3048,12.3805,153300.0
2008-04-14 14:30:00,21.24,21.29,21.19,21.2,75200.0,12.3747,12.4038,12.3456,12.3514,75200.0
2008-04-14 15:00:00,21.19,21.2,21.11,21.11,68900.0,12.3456,12.3514,12.2989,12.2989,68900.0
2008-04-14 15:30:00,21.1,21.17,21.08,21.1,208500.0,12.2931,12.3339,12.2815,12.2931,208500.0
2008-04-15 09:30:00,21.13,21.2,20.94,20.98,136100.0,12.3106,12.3514,12.1999,12.2232,136100.0
2008-04-15 10:00:00,20.99,21.01,20.84,20.84,88800.0,12.229,12.2407,12.1416,12.1416,88800.0
2008-04-15 10:30:00,20.84,20.91,20.83,20.9,96000.0,12.1416,12.1824,12.1358,12.1766,96000.0
2008-04-15 11:00:00,20.9,20.92,20.87,20.88,116800.0,12.1766,12.1882,12.1591,12.1649,116800.0
2008-04-15 11:30:00,20.89,20.89,20.83,20.83,51700.0,12.1708,12.1708,12.1358,12.1358,51700.0
2008-04-15 12:00:00,20.83,20.85,20.73,20.74,71300.0,12.1358,12.1475,12.0776,12.0834,71300.0
2008-04-15 12:30:00,20.75,20.76,20.68,20.73,58700.0,12.0892,12.095,12.0484,12.0776,58700.0
2008-04-15 13:00:00,20.72,20.73,20.62,20.69,103000.0,12.0717,12.0776,12.0135,12.0542,103000.0
2008-04-15 13:30:00,20.69,20.71,20.65,20.71,103800.0,12.0542,12.0659,12.0309,12.0659,103800.0
2008-04-15 14:00:00,20.7,20.71,20.64,20.65,100800.0,12.0601,12.0659,12.0251,12.0309,100800.0
2008-04-15 14:30:00,20.65,20.65,20.46,20.46,126100.0,12.0309,12.0309,11.9202,11.9202,126100.0
2008-04-15 15:00:00,20.47,20.55,20.46,20.53,122500.0,11.9261,11.9727,11.9202,11.961,122500.0
2008-04-15 15:30:00,20.53,20.68,20.52,20.66,164200.0,11.961,12.0484,11.9552,12.0368,164200.0
2008-04-16 09:30:00,20.81,21.0,20.81,20.89,64700.0,12.1242,12.2349,12.1242,12.1708,64700.0
2008-04-16 10:00:00,20.9,21.01,20.89,21.0,83200.0,12.1766,12.2407,12.1708,12.2349,83200.0
2008-04-16 10:30:00,21.0,21.03,20.94,20.95,109300.0,12.2349,12.2523,12.1999,12.2057,109300.0
2008-04-16 11:00:00,20.94,20.94,20.87,20.89,84500.0,12.1999,12.1999,12.1591,12.1708,84500.0
2008-04-16 11:30:00,20.88,20.95,20.84,20.85,81300.0,12.1649,12.2057,12.1416,12.1475,81300.0
2008-04-16 12:00:00,20.85,20.86,20.83,20.85,97200.0,12.1475,12.1533,12.1358,12.1475,97200.0
2008-04-16 12:30:00,20.85,20.85,20.82,20.85,75600.0,12.1475,12.1475,12.13,12.1475,75600.0
2008-04-16 13:00:00,20.84,20.88,20.82,20.86,97700.0,12.1416,12.1649,12.13,12.1533,97700.0
2008-04-16 13:30:00,20.85,20.85,20.81,20.82,59200.0,12.1475,12.1475,12.1242,12.13,59200.0
2008-04-16 14:00:00,20.81,20.84,20.79,20.83,99500.0,12.1242,12.1416,12.1125,12.1358,99500.0
2008-04-16 14:30:00,20.83,20.88,20.83,20.88,124700.0,12.1358,12.1649,12.1358,12.1649,124700.0
2008-04-16 15:00:00,20.87,20.94,20.86,20.93,161300.0,12.1591,12.1999,12.1533,12.1941,161300.0
2008-04-16 15:30:00,20.94,21.01,20.92,20.95,178200.0,12.1999,12.2407,12.1882,12.2057,178200.0
2008-04-17 09:30:00,20.88,20.97,20.81,20.91,55700.0,12.1649,12.2174,12.1242,12.1824,55700.0
2008-04-17 10:00:00,20.92,21.09,20.88,21.05,81200.0,12.1882,12.2873,12.1649,12.264,81200.0
2008-04-17 10:30:00,21.05,21.06,20.92,20.96,58700.0,12.264,12.2698,12.1882,12.2116,58700.0
2008-04-17 11:00:00,20.93,20.99,20.84,20.85,50800.0,12.1941,12.229,12.1416,12.1475,50800.0
2008-04-17 11:30:00,20.85,20.88,20.8,20.83,29000.0,12.1475,12.1649,12.1183,12.1358,29000.0
2008-04-17 12:00:00,20.83,20.87,20.83,20.86,31300.0,12.1358,12.1591,12.1358,12.1533,31300.0
2008-04-17 12:30:00,20.85,20.86,20.78,20.8,62700.0,12.1475,12.1533,12.1067,12.1183,62700.0
2008-04-17 13:00:00,20.79,20.81,20.74,20.75,57700.0,12.1125,12.1242,12.0834,12.0892,57700.0
2008-04-17 13:30:00,20.75,20.76,20.73,20.75,48400.0,12.0892,12.095,12.0776,12.0892,48400.0
2008-04-17 14:00:00,20.75,20.8,20.74,20.8,57700.0,12.0892,12.1183,12.0834,12.1183,57700.0
2008-04-17 14:30:00,20.8,20.81,20.75,20.76,81600.0,12.1183,12.1242,12.0892,12.095,81600.0
2008-04-17 15:00:00,20.77,20.83,20.77,20.78,108200.0,12.1009,12.1358,12.1009,12.1067,108200.0
2008-04-17 15:30:00,20.78,20.82,20.76,20.76,145200.0,12.1067,12.13,12.095,12.095,145200.0
2008-04-18 09:30:00,20.98,21.03,20.95,21.0,153300.0,12.2232,12.2523,12.2057,12.2349,153300.0
2008-04-18 10:00:00,21.0,21.02,20.97,20.97,164200.0,12.2349,12.2465,12.2174,12.2174,164200.0
2008-04-18 10:30:00,20.98,21.05,20.98,21.03,174300.0,12.2232,12.264,12.2232,12.2523,174300.0
2008-04-18 11:00:00,21.02,21.04,20.98,21.0,182900.0,12.2465,12.2582,12.2232,12.2349,182900.0
2008-04-18 11:30:00,21.0,21.03,20.97,20.98,280900.0,12.2349,12.2523,12.2174,12.2232,280900.0
2008-04-18 12:00:00,20.98,21.0,20.97,21.0,190800.0,12.2232,12.2349,12.2174,12.2349,190800.0
2008-04-18 12:30:00,21.0,21.0,20.98,20.99,118400.0,12.2349,12.2349,12.2232,12.229,118400.0
2008-04-18 13:00:00,20.99,21.0,20.98,21.0,249000.0,12.229,12.2349,12.2232,12.2349,249000.0
2008-04-18 13:30:00,21.0,21.01,20.98,20.99,103900.0,12.2349,12.2407,12.2232,12.229,103900.0
2008-04-18 14:00:00,20.99,21.0,20.94,20.95,371400.0,12.229,12.2349,12.1999,12.2057,371400.0
2008-04-18 14:30:00,20.96,21.0,20.96,21.0,156900.0,12.2116,12.2349,12.2116,12.2349,156900.0
2008-04-18 15:00:00,20.99,21.0,20.98,21.0,178000.0,12.229,12.2349,12.2232,12.2349,178000.0
2008-04-18 15:30:00,21.0,21.26,20.99,21.19,298100.0,12.2349,12.3863,12.229,12.3456,298100.0
2008-04-21 09:30:00,21.04,21.07,20.83,21.03,127700.0,12.2582,12.2756,12.1358,12.2523,127700.0
2008-04-21 10:00:00,21.0,21.26,20.99,21.24,90900.0,12.2349,12.3863,12.229,12.3747,90900.0
2008-04-21 10:30:00,21.25,21.36,21.18,21.27,82200.0,12.3805,12.4446,12.3397,12.3922,82200.0
2008-04-21 11:00:00,21.26,21.55,21.26,21.54,131400.0,12.3863,12.5553,12.3863,12.5495,131400.0
2008-04-21 11:30:00,21.52,21.75,21.51,21.58,105500.0,12.5378,12.6718,12.532,12.5728,105500.0
2008-04-21 12:00:00,21.57,21.57,21.45,21.46,39300.0,12.5669,12.5669,12.497,12.5029,39300.0
2008-04-21 12:30:00,21.46,21.48,21.39,21.43,43900.0,12.5029,12.5145,12.4621,12.4854,43900.0
2008-04-21 13:00:00,21.43,21.53,21.42,21.44,25100.0,12.4854,12.5436,12.4796,12.4912,25100.0
2008-04-21 13:30:00,21.42,21.44,21.29,21.4,42600.0,12.4796,12.4912,12.4038,12.4679,42600.0
2008-04-21 14:00:00,21.39,21.41,21.31,21.39,34300.0,12.4621,12.4737,12.4155,12.4621,34300.0
2008-04-21 14:30:00,21.39,21.43,21.34,21.4,40200.0,12.4621,12.4854,12.4329,12.4679,40200.0
2008-04-21 15:00:00,21.4,21.54,21.39,21.46,75100.0,12.4679,12.5495,12.4621,12.5029,75100.0
2008-04-21 15:30:00,21.46,21.53,21.39,21.47,138800.0,12.5029,12.5436,12.4621,12.5087,138800.0
2008-04-22 09:30:00,20.9,21.95,20.9,21.78,415400.0,12.1766,12.7883,12.1766,12.6893,415400.0
2008-04-22 10:00:00,21.78,22.38,21.69,22.34,434300.0,12.6893,13.0389,12.6369,13.0156,434300.0
2008-04-22 10:30:00,22.33,22.35,21.9,21.92,204700.0,13.0097,13.0214,12.7592,12.7709,204700.0
2008-04-22 11:00:00,21.91,21.94,21.62,21.65,211600.0,12.765,12.7825,12.5961,12.6136,211600.0
2008-04-22 11:30:00,21.64,21.83,21.53,21.61,129500.0,12.6077,12.7184,12.5436,12.5903,129500.0
2008-04-22 12:00:00,21.61,21.63,21.38,21.46,132300.0,12.5903,12.6019,12.4563,12.5029,132300.0
2008-04-22 12:30:00,21.47,21.5,21.31,21.37,122800.0,12.5087,12.5262,12.4155,12.4504,122800.0
2008-04-22 13:00:00,21.38,21.43,21.33,21.34,66600.0,12.4563,12.4854,12.4271,12.4329,66600.0
2008-04-22 13:30:00,21.34,21.52,21.34,21.4,82900.0,12.4329,12.5378,12.4329,12.4679,82900.0
2008-04-22 14:00:00,21.41,21.54,21.34,21.53,90000.0,12.4737,12.5495,12.4329,12.5436,90000.0
2008-04-22 14:30:00,21.52,21.65,21.44,21.56,109000.0,12.5378,12.6136,12.4912,12.5611,109000.0
2008-04-22 15:00:00,21.56,21.58,21.47,21.51,153300.0,12.5611,12.5728,12.5087,12.532,153300.0
2008-04-22 15:30:00,21.5,21.56,21.49,21.54,191500.0,12.5262,12.5611,12.5203,12.5495,191500.0
2008-04-23 09:30:00,21.54,21.61,21.31,21.43,81700.0,12.5495,12.5903,12.4155,12.4854,81700.0
2008-04-23 10:00:00,21.43,21.55,21.31,21.55,124800.0,12.4854,12.5553,12.4155,12.5553,124800.0
2008-04-23 10:30:00,21.55,21.81,21.55,21.61,182400.0,12.5553,12.7068,12.5553,12.5903,182400.0
2008-04-23 11:00:00,21.6,21.62,21.47,21.5,86300.0,12.5844,12.5961,12.5087,12.5262,86300.0
2008-04-23 11:30:00,21.49,21.52,21.44,21.46,76200.0,12.5203,12.5378,12.4912,12.5029,76200.0
2008-04-23 12:00:00,21.47,21.48,21.44,21.45,51000.0,12.5087,12.5145,12.4912,12.497,51000.0
2008-04-23 12:30:00,21.45,21.46,21.29,21.3,82400.0,12.497,12.5029,12.4038,12.4096,82400.0
2008-04-23 13:00:00,21.3,21.31,21.25,21.27,64500.0,12.4096,12.4155,12.3805,12.3922,64500.0
2008-04-23 13:30:00,21.27,21.28,21.16,21.25,60800.0,12.3922,12.398,12.3281,12.3805,60800.0
2008-04-23 14:00:00,21.24,21.32,21.23,21.26,68800.0,12.3747,12.4213,12.3689,12.3863,68800.0
2008-04-23 14:30:00,21.26,21.29,21.15,21.17,86900.0,12.3863,12.4038,12.3222,12.3339,86900.0
2008-04-23 15:00:00,21.18,21.24,21.12,21.15,109000.0,12.3397,12.3747,12.3048,12.3222,109000.0
2008-04-23 15:30:00,21.16,21.25,21.14,21.25,142200.0,12.3281,12.3805,12.3164,12.3805,142200.0
2008-04-24 09:30:00,21.21,21.46,21.1,21.28,76200.0,12.3572,12.5029,12.2931,12.398,76200.0
2008-04-24 10:00:00,21.26,21.4,21.13,21.34,146400.0,12.3863,12.4679,12.3106,12.4329,146400.0
2008-04-24 10:30:00,21.36,21.47,21.32,21.46,96000.0,12.4446,12.5087,12.4213,12.5029,96000.0
2008-04-24 11:00:00,21.45,21.87,21.45,21.75,189400.0,12.497,12.7417,12.497,12.6718,189400.0
2008-04-24 11:30:00,21.75,21.81,21.68,21.69,66200.0,12.6718,12.7068,12.631,12.6369,66200.0
2008-04-24 12:00:00,21.69,21.75,21.69,21.72,52600.0,12.6369,12.6718,12.6369,12.6543,52600.0
2008-04-24 12:30:00,21.72,21.86,21.72,21.82,37700.0,12.6543,12.7359,12.6543,12.7126,37700.0
2008-04-24 13:00:00,21.82,21.82,21.76,21.78,41500.0,12.7126,12.7126,12.6776,12.6893,41500.0
2008-04-24 13:30:00,21.78,21.8,21.73,21.75,36000.0,12.6893,12.7009,12.6602,12.6718,36000.0
2008-04-24 14:00:00,21.74,21.82,21.74,21.82,76900.0,12.666,12.7126,12.666,12.7126,76900.0
2008-04-24 14:30:00,21.82,21.95,21.77,21.95,147900.0,12.7126,12.7883,12.6835,12.7883,147900.0
2008-04-24 15:00:00,21.95,22.08,21.79,21.82,196800.0,12.7883,12.8641,12.6951,12.7126,196800.0
2008-04-24 15:30:00,21.82,21.83,21.7,21.72,136300.0,12.7126,12.7184,12.6427,12.6543,136300.0
2008-04-25 09:30:00,21.75,21.87,21.62,21.75,46700.0,12.6718,12.7417,12.5961,12.6718,46700.0
2008-04-25 10:00:00,21.75,21.78,21.63,21.75,39100.0,12.6718,12.6893,12.6019,12.6718,39100.0
2008-04-25 10:30:00,21.76,21.9,21.75,21.9,50000.0,12.6776,12.7592,12.6718,12.7592,50000.0
2008-04-25 11:00:00,21.89,21.93,21.79,21.87,58300.0,12.7534,12.7767,12.6951,12.7417,58300.0
2008-04-25 11:30:00,21.88,22.03,21.85,22.02,35200.0,12.7476,12.8349,12.7301,12.8291,35200.0
2008-04-25 12:00:00,22.02,22.02,21.9,21.91,93900.0,12.8291,12.8291,12.7592,12.765,93900.0
2008-04-25 12:30:00,21.89,22.02,21.84,22.02,84400.0,12.7534,12.8291,12.7243,12.8291,84400.0
2008-04-25 13:00:00,22.01,22.07,22.0,22.05,41400.0,12.8233,12.8583,12.8175,12.8466,41400.0
2008-04-25 13:30:00,22.05,22.24,22.01,22.24,45800.0,12.8466,12.9573,12.8233,12.9573,45800.0
2008-04-25 14:00:00,22.25,22.31,22.23,22.3,146200.0,12.9631,12.9981,12.9515,12.9923,146200.0
2008-04-25 14:30:00,22.3,22.38,22.27,22.34,92100.0,12.9923,13.0389,12.9748,13.0156,92100.0
2008-04-25 15:00:00,22.34,22.6,22.32,22.59,420300.0,13.0156,13.167,13.0039,13.1612,420300.0
2008-04-25 15:30:00,22.59,22.67,22.55,22.67,307400.0,13.1612,13.2078,13.1379,13.2078,307400.0
2008-04-28 09:30:00,22.69,22.82,22.54,22.64,79400.0,13.2195,13.2952,13.1321,13.1903,79400.0
2008-04-28 10:00:00,22.63,22.63,22.42,22.49,85400.0,13.1845,13.1845,13.0622,13.103,85400.0
2008-04-28 10:30:00,22.48,22.63,22.48,22.63,69300.0,13.0971,13.1845,13.0971,13.1845,69300.0
2008-04-28 11:00:00,22.63,22.67,22.58,22.62,80500.0,13.1845,13.2078,13.1554,13.1787,80500.0
2008-04-28 11:30:00,22.62,22.67,22.57,22.57,74500.0,13.1787,13.2078,13.1496,13.1496,74500.0
2008-04-28 12:00:00,22.56,22.66,22.55,22.61,69600.0,13.1437,13.202,13.1379,13.1729,69600.0
2008-04-28 12:30:00,22.62,22.64,22.53,22.55,35600.0,13.1787,13.1903,13.1263,13.1379,35600.0
2008-04-28 13:00:00,22.55,22.7,22.52,22.63,62100.0,13.1379,13.2253,13.1204,13.1845,62100.0
2008-04-28 13:30:00,22.63,22.64,22.54,22.55,38000.0,13.1845,13.1903,13.1321,13.1379,38000.0
2008-04-28 14:00:00,22.56,22.58,22.51,22.52,51500.0,13.1437,13.1554,13.1146,13.1204,51500.0
2008-04-28 14:30:00,22.51,22.53,22.48,22.51,47400.0,13.1146,13.1263,13.0971,13.1146,47400.0
2008-04-28 15:00:00,22.51,22.56,22.44,22.44,66300.0,13.1146,13.1437,13.0738,13.0738,66300.0
2008-04-28 15:30:00,22.45,22.49,22.37,22.42,96300.0,13.0796,13.103,13.033,13.0622,96300.0
2008-04-29 09:30:00,22.35,22.54,22.16,22.19,62500.0,13.0214,13.1321,12.9107,12.9282,62500.0
2008-04-29 10:00:00,22.19,22.23,22.0,22.08,75600.0,12.9282,12.9515,12.8175,12.8641,75600.0
2008-04-29 10:30:00,22.08,22.1,22.0,22.0,43100.0,12.8641,12.8757,12.8175,12.8175,43100.0
2008-04-29 11:00:00,22.0,22.02,21.93,22.0,64800.0,12.8175,12.8291,12.7767,12.8175,64800.0
2008-04-29 11:30:00,22.0,22.02,21.96,22.0,226700.0,12.8175,12.8291,12.7942,12.8175,226700.0
2008-04-29 12:00:00,21.99,22.01,21.93,22.0,99300.0,12.8116,12.8233,12.7767,12.8175,99300.0
2008-04-29 12:30:00,22.0,22.02,21.98,22.0,287000.0,12.8175,12.8291,12.8058,12.8175,287000.0
2008-04-29 13:00:00,22.0,22.07,22.0,22.01,57300.0,12.8175,12.8583,12.8175,12.8233,57300.0
2008-04-29 13:30:00,22.01,22.09,21.96,21.96,178100.0,12.8233,12.8699,12.7942,12.7942,178100.0
2008-04-29 14:00:00,21.96,22.02,21.92,21.93,51700.0,12.7942,12.8291,12.7709,12.7767,51700.0
2008-04-29 14:30:00,21.92,22.02,21.89,21.99,78700.0,12.7709,12.8291,12.7534,12.8116,78700.0
2008-04-29 15:00:00,22.0,22.01,21.89,21.9,128000.0,12.8175,12.8233,12.7534,12.7592,128000.0
2008-04-29 15:30:00,21.89,21.94,21.8,21.9,271700.0,12.7534,12.7825,12.7009,12.7592,271700.0
2008-04-30 09:30:00,22.07,22.35,21.99,22.19,80300.0,12.8583,13.0214,12.8116,12.9282,80300.0
2008-04-30 10:00:00,22.18,22.28,22.16,22.18,63900.0,12.9223,12.9806,12.9107,12.9223,63900.0
2008-04-30 10:30:00,22.19,22.2,22.0,22.0,43900.0,12.9282,12.934,12.8175,12.8175,43900.0
2008-04-30 11:00:00,22.01,22.13,22.01,22.13,38800.0,12.8233,12.8932,12.8233,12.8932,38800.0
2008-04-30 11:30:00,22.13,22.21,22.12,22.19,48600.0,12.8932,12.9398,12.8874,12.9282,48600.0
2008-04-30 12:00:00,22.19,22.19,22.08,22.09,20500.0,12.9282,12.9282,12.8641,12.8699,20500.0
2008-04-30 12:30:00,22.09,22.16,22.04,22.05,31000.0,12.8699,12.9107,12.8408,12.8466,31000.0
2008-04-30 13:00:00,22.05,22.09,22.03,22.09,30700.0,12.8466,12.8699,12.8349,12.8699,30700.0
2008-04-30 13:30:00,22.07,22.12,22.0,22.02,74500.0,12.8583,12.8874,12.8175,12.8291,74500.0
2008-04-30 14:00:00,22.02,22.24,22.0,22.15,79100.0,12.8291,12.9573,12.8175,12.9049,79100.0
2008-04-30 14:30:00,22.13,22.18,22.0,22.0,62900.0,12.8932,12.9223,12.8175,12.8175,62900.0
2008-04-30 15:00:00,22.0,22.06,21.93,22.0,105100.0,12.8175,12.8524,12.7767,12.8175,105100.0
2008-04-30 15:30:00,22.0,22.05,21.97,22.0,147600.0,12.8175,12.8466,12.8,12.8175,147600.0
2008-05-01 09:30:00,22.07,22.07,21.8,22.01,79300.0,12.8583,12.8583,12.7009,12.8233,79300.0
2008-05-01 10:00:00,22.0,22.11,21.99,22.06,118500.0,12.8175,12.8816,12.8116,12.8524,118500.0
2008-05-01 10:30:00,22.06,22.07,21.98,22.0,95100.0,12.8524,12.8583,12.8058,12.8175,95100.0
2008-05-01 11:00:00,22.0,22.14,22.0,22.11,42400.0,12.8175,12.899,12.8175,12.8816,42400.0
2008-05-01 11:30:00,22.12,22.12,22.0,22.0,52000.0,12.8874,12.8874,12.8175,12.8175,52000.0
2008-05-01 12:00:00,22.01,22.07,22.0,22.03,49100.0,12.8233,12.8583,12.8175,12.8349,49100.0
2008-05-01 12:30:00,22.04,22.29,22.0,22.27,64000.0,12.8408,12.9864,12.8175,12.9748,64000.0
2008-05-01 13:00:00,22.27,22.27,22.09,22.1,66100.0,12.9748,12.9748,12.8699,12.8757,66100.0
2008-05-01 13:30:00,22.09,22.15,22.07,22.1,43000.0,12.8699,12.9049,12.8583,12.8757,43000.0
2008-05-01 14:00:00,22.1,22.19,22.09,22.14,73200.0,12.8757,12.9282,12.8699,12.899,73200.0
2008-05-01 14:30:00,22.14,22.26,22.11,22.14,112800.0,12.899,12.9689,12.8816,12.899,112800.0
2008-05-01 15:00:00,22.14,22.2,22.09,22.09,119100.0,12.899,12.934,12.8699,12.8699,119100.0
2008-05-01 15:30:00,22.1,22.11,22.0,22.06,416200.0,12.8757,12.8816,12.8175,12.8524,416200.0
2008-05-02 09:30:00,22.2,22.23,22.02,22.09,61800.0,12.934,12.9515,12.8291,12.8699,61800.0
2008-05-02 10:00:00,22.1,22.12,21.99,22.03,101400.0,12.8757,12.8874,12.8116,12.8349,101400.0
2008-05-02 10:30:00,22.03,22.06,21.95,21.95,102400.0,12.8349,12.8524,12.7883,12.7883,102400.0
2008-05-02 11:00:00,21.95,22.01,21.86,21.97,87100.0,12.7883,12.8233,12.7359,12.8,87100.0
2008-05-02 11:30:00,21.97,22.02,21.96,22.01,116200.0,12.8,12.8291,12.7942,12.8233,116200.0
2008-05-02 12:00:00,22.01,22.02,21.81,21.83,49100.0,12.8233,12.8291,12.7068,12.7184,49100.0
2008-05-02 12:30:00,21.82,21.87,21.82,21.87,39500.0,12.7126,12.7417,12.7126,12.7417,39500.0
2008-05-02 13:00:00,21.87,21.87,21.82,21.85,42400.0,12.7417,12.7417,12.7126,12.7301,42400.0
2008-05-02 13:30:00,21.86,21.95,21.82,21.91,53300.0,12.7359,12.7883,12.7126,12.765,53300.0
2008-05-02 14:00:00,21.9,21.94,21.81,21.81,56100.0,12.7592,12.7825,12.7068,12.7068,56100.0
2008-05-02 14:30:00,21.8,21.94,21.8,21.91,86700.0,12.7009,12.7825,12.7009,12.765,86700.0
2008-05-02 15:00:00,21.91,21.93,21.86,21.9,100300.0,12.765,12.7767,12.7359,12.7592,100300.0
2008-05-02 15:30:00,21.9,21.93,21.86,21.91,137900.0,12.7592,12.7767,12.7359,12.765,137900.0
2008-05-05 09:30:00,21.83,22.02,21.72,21.81,145500.0,12.7184,12.8291,12.6543,12.7068,145500.0
2008-05-05 10:00:00,21.81,21.93,21.71,21.71,192200.0,12.7068,12.7767,12.6485,12.6485,192200.0
2008-05-05 10:30:00,21.72,21.72,21.59,21.68,117600.0,12.6543,12.6543,12.5786,12.631,117600.0
2008-05-05 11:00:00,21.68,21.72,21.67,21.71,106000.0,12.631,12.6543,12.6252,12.6485,106000.0
2008-05-05 11:30:00,21.72,21.82,21.71,21.79,89500.0,12.6543,12.7126,12.6485,12.6951,89500.0
2008-05-05 12:00:00,21.79,21.81,21.69,21.69,59400.0,12.6951,12.7068,12.6369,12.6369,59400.0
2008-05-05 12:30:00,21.7,21.72,21.67,21.7,86300.0,12.6427,12.6543,12.6252,12.6427,86300.0
2008-05-05 13:00:00,21.7,21.71,21.65,21.67,91400.0,12.6427,12.6485,12.6136,12.6252,91400.0
2008-05-05 13:30:00,21.67,21.69,21.65,21.65,65400.0,12.6252,12.6369,12.6136,12.6136,65400.0
2008-05-05 14:00:00,21.65,21.78,21.65,21.76,173900.0,12.6136,12.6893,12.6136,12.6776,173900.0
2008-05-05 14:30:00,21.75,21.77,21.74,21.75,62600.0,12.6718,12.6835,12.666,12.6718,62600.0
2008-05-05 15:00:00,21.75,21.79,21.75,21.76,59000.0,12.6718,12.6951,12.6718,12.6776,59000.0
2008-05-05 15:30:00,21.76,21.81,21.75,21.78,91900.0,12.6776,12.7068,12.6718,12.6893,91900.0
2008-05-06 09:30:00,21.8,21.83,21.65,21.78,136100.0,12.7009,12.7184,12.6136,12.6893,136100.0
2008-05-06 10:00:00,21.77,21.86,21.77,21.82,135700.0,12.6835,12.7359,12.6835,12.7126,135700.0
2008-05-06 10:30:00,21.82,21.9,21.79,21.89,123100.0,12.7126,12.7592,12.6951,12.7534,123100.0
2008-05-06 11:00:00,21.9,22.0,21.88,21.94,132500.0,12.7592,12.8175,12.7476,12.7825,132500.0
2008-05-06 11:30:00,21.92,22.05,21.9,22.04,49600.0,12.7709,12.8466,12.7592,12.8408,49600.0
2008-05-06 12:00:00,22.04,22.37,22.03,22.21,345800.0,12.8408,13.033,12.8349,12.9398,345800.0
2008-05-06 12:30:00,22.21,22.33,22.18,22.31,52100.0,12.9398,13.0097,12.9223,12.9981,52100.0
2008-05-06 13:00:00,22.31,22.31,22.24,22.28,49000.0,12.9981,12.9981,12.9573,12.9806,49000.0
2008-05-06 13:30:00,22.27,22.31,22.2,22.21,46200.0,12.9748,12.9981,12.934,12.9398,46200.0
2008-05-06 14:00:00,22.21,22.21,22.1,22.19,56800.0,12.9398,12.9398,12.8757,12.9282,56800.0
2008-05-06 14:30:00,22.2,22.36,22.18,22.36,71400.0,12.934,13.0272,12.9223,13.0272,71400.0
2008-05-06 15:00:00,22.35,22.38,22.31,22.32,58000.0,13.0214,13.0389,12.9981,13.0039,58000.0
2008-05-06 15:30:00,22.32,22.35,22.24,22.28,101100.0,13.0039,13.0214,12.9573,12.9806,101100.0
2008-05-07 09:30:00,22.14,23.12,22.14,23.04,621500.0,12.899,13.47,12.899,13.4234,621500.0
2008-05-07 10:00:00,23.04,23.21,22.82,22.9,187200.0,13.4234,13.5224,13.2952,13.3418,187200.0
2008-05-07 10:30:00,22.9,23.01,22.84,22.99,76100.0,13.3418,13.4059,13.3069,13.3943,76100.0
2008-05-07 11:00:00,22.99,23.02,22.88,22.98,104900.0,13.3943,13.4117,13.3302,13.3884,104900.0
2008-05-07 11:30:00,22.98,23.0,22.87,22.88,59700.0,13.3884,13.4001,13.3243,13.3302,59700.0
2008-05-07 12:00:00,22.89,22.93,22.86,22.88,78500.0,13.336,13.3593,13.3185,13.3302,78500.0
2008-05-07 12:30:00,22.88,22.95,22.87,22.93,44700.0,13.3302,13.371,13.3243,13.3593,44700.0
2008-05-07 13:00:00,22.94,22.94,22.8,22.94,128300.0,13.3651,13.3651,13.2836,13.3651,128300.0
2008-05-07 13:30:00,22.93,22.97,22.84,22.88,77100.0,13.3593,13.3826,13.3069,13.3302,77100.0
2008-05-07 14:00:00,22.89,22.91,22.72,22.72,75200.0,13.336,13.3476,13.237,13.237,75200.0
2008-05-07 14:30:00,22.73,22.81,22.69,22.77,227200.0,13.2428,13.2894,13.2195,13.2661,227200.0
2008-05-07 15:00:00,22.77,22.81,22.65,22.65,99800.0,13.2661,13.2894,13.1962,13.1962,99800.0
2008-05-07 15:30:00,22.66,22.72,22.59,22.71,201100.0,13.202,13.237,13.1612,13.2311,201100.0
2008-05-08 09:30:00,22.72,22.83,22.54,22.56,43000.0,13.237,13.301,13.1321,13.1437,43000.0
2008-05-08 10:00:00,22.56,22.67,22.53,22.65,92900.0,13.1437,13.2078,13.1263,13.1962,92900.0
2008-05-08 10:30:00,22.67,22.74,22.64,22.69,42300.0,13.2078,13.2486,13.1903,13.2195,42300.0
2008-05-08 11:00:00,22.69,22.76,22.59,22.68,85300.0,13.2195,13.2603,13.1612,13.2136,85300.0
2008-05-08 11:30:00,22.68,22.71,22.64,22.67,92100.0,13.2136,13.2311,13.1903,13.2078,92100.0
2008-05-08 12:00:00,22.67,22.71,22.63,22.65,53900.0,13.2078,13.2311,13.1845,13.1962,53900.0
2008-05-08 12:30:00,22.66,22.67,22.58,22.66,63500.0,13.202,13.2078,13.1554,13.202,63500.0
2008-05-08 13:00:00,22.66,22.82,22.62,22.8,38300.0,13.202,13.2952,13.1787,13.2836,38300.0
2008-05-08 13:30:00,22.8,22.81,22.72,22.75,46700.0,13.2836,13.2894,13.237,13.2544,46700.0
2008-05-08 14:00:00,22.75,22.75,22.65,22.65,129500.0,13.2544,13.2544,13.1962,13.1962,129500.0
2008-05-08 14:30:00,22.65,22.71,22.64,22.7,47800.0,13.1962,13.2311,13.1903,13.2253,47800.0
2008-05-08 15:00:00,22.7,22.73,22.66,22.66,220800.0,13.2253,13.2428,13.202,13.202,220800.0
2008-05-08 15:30:00,22.66,22.77,22.65,22.76,215300.0,13.202,13.2661,13.1962,13.2603,215300.0
2008-05-09 09:30:00,22.69,22.85,22.51,22.71,80900.0,13.2195,13.3127,13.1146,13.2311,80900.0
2008-05-09 10:00:00,22.74,22.9,22.73,22.79,69100.0,13.2486,13.3418,13.2428,13.2777,69100.0
2008-05-09 10:30:00,22.78,22.9,22.78,22.85,128600.0,13.2719,13.3418,13.2719,13.3127,128600.0
2008-05-09 11:00:00,22.85,22.93,22.8,22.83,190500.0,13.3127,13.3593,13.2836,13.301,190500.0
2008-05-09 11:30:00,22.83,22.87,22.73,22.86,117500.0,13.301,13.3243,13.2428,13.3185,117500.0
2008-05-09 12:00:00,22.86,22.87,22.79,22.81,42300.0,13.3185,13.3243,13.2777,13.2894,42300.0
2008-05-09 12:30:00,22.82,22.89,22.82,22.89,32300.0,13.2952,13.336,13.2952,13.336,32300.0
2008-05-09 13:00:00,22.9,22.95,22.89,22.92,39800.0,13.3418,13.371,13.336,13.3535,39800.0
2008-05-09 13:30:00,22.92,22.96,22.9,22.93,60800.0,13.3535,13.3768,13.3418,13.3593,60800.0
2008-05-09 14:00:00,22.92,22.92,22.78,22.8,77300.0,13.3535,13.3535,13.2719,13.2836,77300.0
2008-05-09 14:30:00,22.8,22.84,22.78,22.84,41400.0,13.2836,13.3069,13.2719,13.3069,41400.0
2008-05-09 15:00:00,22.84,22.91,22.79,22.88,35400.0,13.3069,13.3476,13.2777,13.3302,35400.0
2008-05-09 15:30:00,22.87,22.88,22.78,22.83,71400.0,13.3243,13.3302,13.2719,13.301,71400.0
2008-05-12 09:30:00,22.92,22.92,22.37,22.38,231000.0,13.3535,13.3535,13.033,13.0389,231000.0
2008-05-12 10:00:00,22.38,22.47,22.26,22.45,83700.0,13.0389,13.0913,12.9689,13.0796,83700.0
2008-05-12 10:30:00,22.44,22.77,22.43,22.76,278500.0,13.0738,13.2661,13.068,13.2603,278500.0
2008-05-12 11:00:00,22.75,22.76,22.46,22.49,67100.0,13.2544,13.2603,13.0855,13.103,67100.0
2008-05-12 11:30:00,22.5,22.66,22.46,22.66,42200.0,13.1088,13.202,13.0855,13.202,42200.0
2008-05-12 12:00:00,22.66,22.69,22.51,22.51,32500.0,13.202,13.2195,13.1146,13.1146,32500.0
2008-05-12 12:30:00,22.51,22.53,22.49,22.49,31100.0,13.1146,13.1263,13.103,13.103,31100.0
2008-05-12 13:00:00,22.49,22.49,22.45,22.45,31300.0,13.103,13.103,13.0796,13.0796,31300.0
2008-05-12 13:30:00,22.46,22.54,22.41,22.54,70100.0,13.0855,13.1321,13.0563,13.1321,70100.0
2008-05-12 14:00:00,22.53,22.61,22.53,22.6,57700.0,13.1263,13.1729,13.1263,13.167,57700.0
2008-05-12 14:30:00,22.61,22.68,22.6,22.67,56600.0,13.1729,13.2136,13.167,13.2078,56600.0
2008-05-12 15:00:00,22.68,22.73,22.63,22.72,74000.0,13.2136,13.2428,13.1845,13.237,74000.0
2008-05-12 15:30:00,22.72,22.99,22.69,22.85,211000.0,13.237,13.3943,13.2195,13.3127,211000.0
2008-05-13 09:30:00,22.9,23.46,22.9,23.23,305100.0,13.3418,13.6681,13.3418,13.5341,305100.0
2008-05-13 10:00:00,23.27,23.4,23.25,23.27,78000.0,13.5574,13.6331,13.5457,13.5574,78000.0
2008-05-13 10:30:00,23.28,23.4,23.27,23.4,113300.0,13.5632,13.6331,13.5574,13.6331,113300.0
2008-05-13 11:00:00,23.4,23.62,23.39,23.59,155700.0,13.6331,13.7613,13.6273,13.7438,155700.0
2008-05-13 11:30:00,23.58,23.68,23.54,23.57,69300.0,13.738,13.7963,13.7147,13.7322,69300.0
2008-05-13 12:00:00,23.57,23.61,23.5,23.52,33700.0,13.7322,13.7555,13.6914,13.703,33700.0
2008-05-13 12:30:00,23.51,23.57,23.51,23.56,35100.0,13.6972,13.7322,13.6972,13.7263,35100.0
2008-05-13 13:00:00,23.56,23.62,23.52,23.6,127000.0,13.7263,13.7613,13.703,13.7497,127000.0
2008-05-13 13:30:00,23.59,23.77,23.59,23.69,85600.0,13.7438,13.8487,13.7438,13.8021,85600.0
2008-05-13 14:00:00,23.69,23.73,23.68,23.7,102200.0,13.8021,13.8254,13.7963,13.8079,102200.0
2008-05-13 14:30:00,23.7,23.72,23.68,23.72,180100.0,13.8079,13.8196,13.7963,13.8196,180100.0
2008-05-13 15:00:00,23.71,23.74,23.7,23.73,78600.0,13.8137,13.8312,13.8079,13.8254,78600.0
2008-05-13 15:30:00,23.73,23.73,23.62,23.63,344100.0,13.8254,13.8254,13.7613,13.7671,344100.0
2008-05-14 09:30:00,23.71,23.74,23.39,23.6,185000.0,13.8137,13.8312,13.6273,13.7497,185000.0
2008-05-14 10:00:00,23.61,23.69,23.6,23.68,69900.0,13.7555,13.8021,13.7497,13.7963,69900.0
2008-05-14 10:30:00,23.69,23.77,23.68,23.76,54800.0,13.8021,13.8487,13.7963,13.8429,54800.0
2008-05-14 11:00:00,23.76,23.77,23.63,23.63,39300.0,13.8429,13.8487,13.7671,13.7671,39300.0
2008-05-14 11:30:00,23.64,23.64,23.6,23.63,40600.0,13.773,13.773,13.7497,13.7671,40600.0
2008-05-14 12:00:00,23.63,23.66,23.62,23.65,76800.0,13.7671,13.7846,13.7613,13.7788,76800.0
2008-05-14 12:30:00,23.66,23.72,23.65,23.72,34900.0,13.7846,13.8196,13.7788,13.8196,34900.0
2008-05-14 13:00:00,23.72,23.74,23.69,23.69,137800.0,13.8196,13.8312,13.8021,13.8021,137800.0
2008-05-14 13:30:00,23.7,23.7,23.63,23.64,62800.0,13.8079,13.8079,13.7671,13.773,62800.0
2008-05-14 14:00:00,23.64,23.68,23.63,23.66,81200.0,13.773,13.7963,13.7671,13.7846,81200.0
2008-05-14 14:30:00,23.66,23.69,23.65,23.66,108400.0,13.7846,13.8021,13.7788,13.7846,108400.0
2008-05-14 15:00:00,23.65,23.69,23.61,23.64,178000.0,13.7788,13.8021,13.7555,13.773,178000.0
2008-05-14 15:30:00,23.63,23.66,23.56,23.65,308600.0,13.7671,13.7846,13.7263,13.7788,308600.0
2008-05-15 09:30:00,24.45,24.73,23.9,24.73,274800.0,14.2449,14.408,13.9244,14.408,274800.0
2008-05-15 10:00:00,24.73,24.84,24.57,24.84,118700.0,14.408,14.4721,14.3148,14.4721,118700.0
2008-05-15 10:30:00,24.84,24.86,24.71,24.74,120000.0,14.4721,14.4837,14.3963,14.4138,120000.0
2008-05-15 11:00:00,24.73,24.74,24.53,24.58,102400.0,14.408,14.4138,14.2915,14.3206,102400.0
2008-05-15 11:30:00,24.58,24.64,24.58,24.59,44200.0,14.3206,14.3556,14.3206,14.3264,44200.0
2008-05-15 12:00:00,24.59,24.59,24.48,24.5,81200.0,14.3264,14.3264,14.2623,14.274,81200.0
2008-05-15 12:30:00,24.49,24.51,24.48,24.49,74800.0,14.2682,14.2798,14.2623,14.2682,74800.0
2008-05-15 13:00:00,24.49,24.52,24.39,24.52,116600.0,14.2682,14.2857,14.2099,14.2857,116600.0
2008-05-15 13:30:00,24.52,24.55,24.51,24.52,46400.0,14.2857,14.3031,14.2798,14.2857,46400.0
2008-05-15 14:00:00,24.52,24.58,24.51,24.53,96900.0,14.2857,14.3206,14.2798,14.2915,96900.0
2008-05-15 14:30:00,24.53,24.56,24.53,24.56,86800.0,14.2915,14.309,14.2915,14.309,86800.0
2008-05-15 15:00:00,24.55,24.56,24.44,24.46,146000.0,14.3031,14.309,14.239,14.2507,146000.0
2008-05-15 15:30:00,24.46,24.53,24.4,24.5,277400.0,14.2507,14.2915,14.2157,14.274,277400.0
2008-05-16 09:30:00,24.52,24.64,24.39,24.46,126800.0,14.2857,14.3556,14.2099,14.2507,126800.0
2008-05-16 10:00:00,24.47,24.6,24.39,24.59,107800.0,14.2565,14.3323,14.2099,14.3264,107800.0
2008-05-16 10:30:00,24.59,24.6,24.41,24.44,85100.0,14.3264,14.3323,14.2216,14.239,85100.0
2008-05-16 11:00:00,24.43,24.53,24.41,24.51,106200.0,14.2332,14.2915,14.2216,14.2798,106200.0
2008-05-16 11:30:00,24.51,24.54,24.48,24.51,63700.0,14.2798,14.2973,14.2623,14.2798,63700.0
2008-05-16 12:00:00,24.51,24.56,24.5,24.51,54800.0,14.2798,14.309,14.274,14.2798,54800.0
2008-05-16 12:30:00,24.52,24.58,24.51,24.56,54000.0,14.2857,14.3206,14.2798,14.309,54000.0
2008-05-16 13:00:00,24.56,24.59,24.56,24.58,39500.0,14.309,14.3264,14.309,14.3206,39500.0
2008-05-16 13:30:00,24.58,24.62,24.55,24.6,58100.0,14.3206,14.3439,14.3031,14.3323,58100.0
2008-05-16 14:00:00,24.6,24.65,24.58,24.64,105900.0,14.3323,14.3614,14.3206,14.3556,105900.0
2008-05-16 14:30:00,24.64,24.65,24.62,24.63,112800.0,14.3556,14.3614,14.3439,14.3497,112800.0
2008-05-16 15:00:00,24.63,24.77,24.63,24.75,212500.0,14.3497,14.4313,14.3497,14.4197,212500.0
2008-05-16 15:30:00,24.75,24.8,24.68,24.73,162000.0,14.4197,14.4488,14.3789,14.408,162000.0
2008-05-19 09:30:00,25.21,25.99,25.21,25.62,486600.0,14.6877,15.1421,14.6877,14.9265,486600.0
2008-05-19 10:00:00,25.61,25.78,25.61,25.69,179600.0,14.9207,15.0197,14.9207,14.9673,179600.0
2008-05-19 10:30:00,25.68,25.76,25.65,25.71,121300.0,14.9615,15.0081,14.944,14.979,121300.0
2008-05-19 11:00:00,25.71,25.76,25.69,25.73,84800.0,14.979,15.0081,14.9673,14.9906,84800.0
2008-05-19 11:30:00,25.72,25.72,25.66,25.68,94300.0,14.9848,14.9848,14.9498,14.9615,94300.0
2008-05-19 12:00:00,25.69,25.73,25.68,25.71,43700.0,14.9673,14.9906,14.9615,14.979,43700.0
2008-05-19 12:30:00,25.71,25.72,25.69,25.69,80800.0,14.979,14.9848,14.9673,14.9673,80800.0
2008-05-19 13:00:00,25.7,25.75,25.69,25.69,117600.0,14.9731,15.0023,14.9673,14.9673,117600.0
2008-05-19 13:30:00,25.7,25.7,25.68,25.69,93600.0,14.9731,14.9731,14.9615,14.9673,93600.0
2008-05-19 14:00:00,25.68,25.69,25.52,25.57,95800.0,14.9615,14.9673,14.8683,14.8974,95800.0
2008-05-19 14:30:00,25.58,25.67,25.58,25.62,68700.0,14.9032,14.9557,14.9032,14.9265,68700.0
2008-05-19 15:00:00,25.63,25.66,25.53,25.55,166000.0,14.9324,14.9498,14.8741,14.8857,166000.0
2008-05-19 15:30:00,25.55,25.55,25.38,25.44,253500.0,14.8857,14.8857,14.7867,14.8217,253500.0
2008-05-20 09:30:00,25.41,25.55,25.05,25.13,84900.0,14.8042,14.8857,14.5944,14.641,84900.0
2008-05-20 10:00:00,25.15,25.31,25.08,25.25,106700.0,14.6527,14.7459,14.6119,14.711,106700.0
2008-05-20 10:30:00,25.26,25.38,25.21,25.34,81800.0,14.7168,14.7867,14.6877,14.7634,81800.0
2008-05-20 11:00:00,25.38,25.58,25.31,25.54,103300.0,14.7867,14.9032,14.7459,14.8799,103300.0
2008-05-20 11:30:00,25.55,25.62,25.53,25.6,103900.0,14.8857,14.9265,14.8741,14.9149,103900.0
2008-05-20 12:00:00,25.6,25.71,25.6,25.68,57300.0,14.9149,14.979,14.9149,14.9615,57300.0
2008-05-20 12:30:00,25.67,25.69,25.59,25.61,50000.0,14.9557,14.9673,14.909,14.9207,50000.0
2008-05-20 13:00:00,25.61,25.64,25.53,25.61,56200.0,14.9207,14.9382,14.8741,14.9207,56200.0
2008-05-20 13:30:00,25.6,25.6,25.44,25.49,107600.0,14.9149,14.9149,14.8217,14.8508,107600.0
2008-05-20 14:00:00,25.49,25.53,25.4,25.45,151800.0,14.8508,14.8741,14.7984,14.8275,151800.0
2008-05-20 14:30:00,25.45,25.61,25.45,25.56,169800.0,14.8275,14.9207,14.8275,14.8916,169800.0
2008-05-20 15:00:00,25.55,25.63,25.54,25.62,94900.0,14.8857,14.9324,14.8799,14.9265,94900.0
2008-05-20 15:30:00,25.62,25.65,25.56,25.61,158100.0,14.9265,14.944,14.8916,14.9207,158100.0
2008-05-21 09:30:00,25.6,25.86,25.6,25.61,94100.0,14.9149,15.0664,14.9149,14.9207,94100.0
2008-05-21 10:00:00,25.6,25.84,25.6,25.83,93800.0,14.9149,15.0547,14.9149,15.0489,93800.0
2008-05-21 10:30:00,25.82,25.92,25.76,25.85,133800.0,15.043,15.1013,15.0081,15.0605,133800.0
2008-05-21 11:00:00,25.85,25.89,25.77,25.79,82200.0,15.0605,15.0838,15.0139,15.0256,82200.0
2008-05-21 11:30:00,25.79,25.97,25.71,25.96,96900.0,15.0256,15.1304,14.979,15.1246,96900.0
2008-05-21 12:00:00,25.94,26.07,25.94,26.03,94200.0,15.113,15.1887,15.113,15.1654,94200.0
2008-05-21 12:30:00,26.01,26.01,25.85,25.89,92600.0,15.1537,15.1537,15.0605,15.0838,92600.0
2008-05-21 13:00:00,25.9,25.91,25.8,25.85,111400.0,15.0897,15.0955,15.0314,15.0605,111400.0
2008-05-21 13:30:00,25.85,25.9,25.75,25.76,180300.0,15.0605,15.0897,15.0023,15.0081,180300.0
2008-05-21 14:00:00,25.75,25.75,25.64,25.71,128200.0,15.0023,15.0023,14.9382,14.979,128200.0
2008-05-21 14:30:00,25.71,25.75,25.65,25.72,223400.0,14.979,15.0023,14.944,14.9848,223400.0
2008-05-21 15:00:00,25.73,26.0,25.67,25.98,352000.0,14.9906,15.1479,14.9557,15.1363,352000.0
2008-05-21 15:30:00,25.97,25.97,25.63,25.73,212000.0,15.1304,15.1304,14.9324,14.9906,212000.0
2008-05-22 09:30:00,25.78,25.83,25.42,25.44,81100.0,15.0197,15.0489,14.81,14.8217,81100.0
2008-05-22 10:00:00,25.43,25.56,25.31,25.38,96600.0,14.8158,14.8916,14.7459,14.7867,96600.0
2008-05-22 10:30:00,25.38,25.63,25.37,25.5,50100.0,14.7867,14.9324,14.7809,14.8566,50100.0
2008-05-22 11:00:00,25.51,25.55,25.38,25.38,44400.0,14.8624,14.8857,14.7867,14.7867,44400.0
2008-05-22 11:30:00,25.39,25.42,25.27,25.29,52800.0,14.7925,14.81,14.7226,14.7343,52800.0
2008-05-22 12:00:00,25.29,25.38,25.27,25.31,38100.0,14.7343,14.7867,14.7226,14.7459,38100.0
2008-05-22 12:30:00,25.32,25.4,25.29,25.39,38000.0,14.7517,14.7984,14.7343,14.7925,38000.0
2008-05-22 13:00:00,25.39,25.43,25.37,25.37,33700.0,14.7925,14.8158,14.7809,14.7809,33700.0
2008-05-22 13:30:00,25.38,25.48,25.36,25.4,51900.0,14.7867,14.845,14.775,14.7984,51900.0
2008-05-22 14:00:00,25.41,25.41,25.29,25.33,89800.0,14.8042,14.8042,14.7343,14.7576,89800.0
2008-05-22 14:30:00,25.32,25.38,25.3,25.32,55400.0,14.7517,14.7867,14.7401,14.7517,55400.0
2008-05-22 15:00:00,25.32,25.34,25.23,25.23,74000.0,14.7517,14.7634,14.6993,14.6993,74000.0
2008-05-22 15:30:00,25.23,25.31,25.21,25.3,88500.0,14.6993,14.7459,14.6877,14.7401,88500.0
2008-05-23 09:30:00,25.41,25.41,25.0,25.0,54900.0,14.8042,14.8042,14.5653,14.5653,54900.0
2008-05-23 10:00:00,25.01,25.02,24.78,24.82,91700.0,14.5711,14.577,14.4371,14.4604,91700.0
2008-05-23 10:30:00,24.82,25.03,24.76,24.96,120300.0,14.4604,14.5828,14.4255,14.542,120300.0
2008-05-23 11:00:00,24.95,24.95,24.73,24.78,45800.0,14.5362,14.5362,14.408,14.4371,45800.0
2008-05-23 11:30:00,24.78,24.92,24.72,24.9,46500.0,14.4371,14.5187,14.4022,14.507,46500.0
2008-05-23 12:00:00,24.9,25.02,24.88,24.94,41600.0,14.507,14.577,14.4954,14.5304,41600.0
2008-05-23 12:30:00,24.94,24.95,24.84,24.85,36300.0,14.5304,14.5362,14.4721,14.4779,36300.0
2008-05-23 13:00:00,24.83,24.88,24.82,24.83,34600.0,14.4663,14.4954,14.4604,14.4663,34600.0
2008-05-23 13:30:00,24.84,24.86,24.66,24.67,67200.0,14.4721,14.4837,14.3672,14.373,67200.0
2008-05-23 14:00:00,24.67,24.75,24.66,24.73,83300.0,14.373,14.4197,14.3672,14.408,83300.0
2008-05-23 14:30:00,24.73,24.75,24.69,24.71,106500.0,14.408,14.4197,14.3847,14.3963,106500.0
2008-05-23 15:00:00,24.69,24.8,24.68,24.78,129500.0,14.3847,14.4488,14.3789,14.4371,129500.0
2008-05-23 15:30:00,24.78,24.83,24.66,24.73,127700.0,14.4371,14.4663,14.3672,14.408,127700.0
2008-05-27 09:30:00,24.75,25.07,24.75,24.9,41000.0,14.4197,14.6061,14.4197,14.507,41000.0
2008-05-27 10:00:00,24.89,25.09,24.86,25.08,45200.0,14.5012,14.6177,14.4837,14.6119,45200.0
2008-05-27 10:30:00,25.08,25.08,24.9,24.9,79600.0,14.6119,14.6119,14.507,14.507,79600.0
2008-05-27 11:00:00,24.91,24.91,24.7,24.71,51700.0,14.5129,14.5129,14.3905,14.3963,51700.0
2008-05-27 11:30:00,24.71,24.73,24.62,24.66,46800.0,14.3963,14.408,14.3439,14.3672,46800.0
2008-05-27 12:00:00,24.66,24.74,24.6,24.67,35800.0,14.3672,14.4138,14.3323,14.373,35800.0
2008-05-27 12:30:00,24.68,24.7,24.67,24.7,25000.0,14.3789,14.3905,14.373,14.3905,25000.0
2008-05-27 13:00:00,24.7,24.75,24.69,24.74,61000.0,14.3905,14.4197,14.3847,14.4138,61000.0
2008-05-27 13:30:00,24.75,24.8,24.74,24.77,35100.0,14.4197,14.4488,14.4138,14.4313,35100.0
2008-05-27 14:00:00,24.77,24.95,24.75,24.85,139600.0,14.4313,14.5362,14.4197,14.4779,139600.0
2008-05-27 14:30:00,24.85,24.96,24.85,24.91,51800.0,14.4779,14.542,14.4779,14.5129,51800.0
2008-05-27 15:00:00,24.91,24.93,24.91,24.93,70700.0,14.5129,14.5245,14.5129,14.5245,70700.0
2008-05-27 15:30:00,24.92,25.08,24.92,25.05,131400.0,14.5187,14.6119,14.5187,14.5944,131400.0
2008-05-28 09:30:00,25.16,25.24,24.86,24.92,62600.0,14.6585,14.7051,14.4837,14.5187,62600.0
2008-05-28 10:00:00,24.9,24.91,24.73,24.73,59600.0,14.507,14.5129,14.408,14.408,59600.0
2008-05-28 10:30:00,24.73,24.88,24.71,24.83,50900.0,14.408,14.4954,14.3963,14.4663,50900.0
2008-05-28 11:00:00,24.83,24.84,24.76,24.8,34000.0,14.4663,14.4721,14.4255,14.4488,34000.0
2008-05-28 11:30:00,24.8,25.55,24.78,25.54,292600.0,14.4488,14.8857,14.4371,14.8799,292600.0
2008-05-28 12:00:00,25.54,25.9,25.44,25.87,312100.0,14.8799,15.0897,14.8217,15.0722,312100.0
2008-05-28 12:30:00,25.87,26.09,25.8,26.05,139300.0,15.0722,15.2004,15.0314,15.1771,139300.0
2008-05-28 13:00:00,26.05,26.44,26.01,26.43,188400.0,15.1771,15.4043,15.1537,15.3984,188400.0
2008-05-28 13:30:00,26.43,26.47,26.17,26.24,216100.0,15.3984,15.4217,15.247,15.2877,216100.0
2008-05-28 14:00:00,26.26,26.29,26.07,26.1,118300.0,15.2994,15.3169,15.1887,15.2062,118300.0
2008-05-28 14:30:00,26.07,26.24,26.05,26.22,132900.0,15.1887,15.2877,15.1771,15.2761,132900.0
2008-05-28 15:00:00,26.23,26.38,26.22,26.37,136100.0,15.2819,15.3693,15.2761,15.3635,136100.0
2008-05-28 15:30:00,26.36,26.43,26.23,26.31,215200.0,15.3577,15.3984,15.2819,15.3285,215200.0
2008-05-29 09:30:00,26.17,26.47,26.1,26.26,142600.0,15.247,15.4217,15.2062,15.2994,142600.0
2008-05-29 10:00:00,26.26,26.27,26.07,26.08,83800.0,15.2994,15.3052,15.1887,15.1945,83800.0
2008-05-29 10:30:00,26.09,26.2,26.0,26.03,114200.0,15.2004,15.2644,15.1479,15.1654,114200.0
2008-05-29 11:00:00,26.03,26.31,26.0,26.03,70500.0,15.1654,15.3285,15.1479,15.1654,70500.0
2008-05-29 11:30:00,26.02,26.05,25.95,26.04,68000.0,15.1596,15.1771,15.1188,15.1712,68000.0
2008-05-29 12:00:00,26.04,26.09,26.0,26.08,30300.0,15.1712,15.2004,15.1479,15.1945,30300.0
2008-05-29 12:30:00,26.08,26.19,26.08,26.18,25300.0,15.1945,15.2586,15.1945,15.2528,25300.0
2008-05-29 13:00:00,26.18,26.21,26.13,26.13,51700.0,15.2528,15.2703,15.2237,15.2237,51700.0
2008-05-29 13:30:00,26.13,26.24,26.09,26.19,47000.0,15.2237,15.2877,15.2004,15.2586,47000.0
2008-05-29 14:00:00,26.19,26.23,26.08,26.21,64300.0,15.2586,15.2819,15.1945,15.2703,64300.0
2008-05-29 14:30:00,26.21,26.22,26.06,26.09,77700.0,15.2703,15.2761,15.1829,15.2004,77700.0
2008-05-29 15:00:00,26.09,26.13,26.02,26.03,63200.0,15.2004,15.2237,15.1596,15.1654,63200.0
2008-05-29 15:30:00,26.02,26.11,26.0,26.02,89300.0,15.1596,15.212,15.1479,15.1596,89300.0
2008-05-30 09:30:00,26.11,26.14,25.94,25.97,53400.0,15.212,15.2295,15.113,15.1304,53400.0
2008-05-30 10:00:00,25.97,25.99,25.8,25.94,38300.0,15.1304,15.1421,15.0314,15.113,38300.0
2008-05-30 10:30:00,25.94,26.02,25.9,25.98,56700.0,15.113,15.1596,15.0897,15.1363,56700.0
2008-05-30 11:00:00,25.99,26.05,25.81,25.98,35300.0,15.1421,15.1771,15.0372,15.1363,35300.0
2008-05-30 11:30:00,25.97,26.08,25.92,26.01,42900.0,15.1304,15.1945,15.1013,15.1537,42900.0
2008-05-30 12:00:00,26.03,26.07,25.91,25.94,47300.0,15.1654,15.1887,15.0955,15.113,47300.0
2008-05-30 12:30:00,25.95,26.02,25.94,26.01,28000.0,15.1188,15.1596,15.113,15.1537,28000.0
2008-05-30 13:00:00,26.0,26.07,25.99,26.04,33200.0,15.1479,15.1887,15.1421,15.1712,33200.0
2008-05-30 13:30:00,26.05,26.06,25.95,26.0,31200.0,15.1771,15.1829,15.1188,15.1479,31200.0
2008-05-30 14:00:00,25.99,26.0,25.9,25.95,68900.0,15.1421,15.1479,15.0897,15.1188,68900.0
2008-05-30 14:30:00,25.95,26.0,25.91,25.96,60100.0,15.1188,15.1479,15.0955,15.1246,60100.0
2008-05-30 15:00:00,25.96,25.98,25.84,25.96,77800.0,15.1246,15.1363,15.0547,15.1246,77800.0
2008-05-30 15:30:00,25.96,26.11,25.91,26.04,314500.0,15.1246,15.212,15.0955,15.1712,314500.0
2008-06-02 09:30:00,25.87,25.99,25.63,25.72,56400.0,15.0722,15.1421,14.9324,14.9848,56400.0
2008-06-02 10:00:00,25.74,25.84,25.54,25.63,57600.0,14.9964,15.0547,14.8799,14.9324,57600.0
2008-06-02 10:30:00,25.62,25.66,25.51,25.59,38300.0,14.9265,14.9498,14.8624,14.909,38300.0
2008-06-02 11:00:00,25.59,25.74,25.56,25.69,51100.0,14.909,14.9964,14.8916,14.9673,51100.0
2008-06-02 11:30:00,25.69,25.69,25.58,25.64,41300.0,14.9673,14.9673,14.9032,14.9382,41300.0
2008-06-02 12:00:00,25.64,25.65,25.51,25.55,44200.0,14.9382,14.944,14.8624,14.8857,44200.0
2008-06-02 12:30:00,25.55,25.59,25.5,25.58,60200.0,14.8857,14.909,14.8566,14.9032,60200.0
2008-06-02 13:00:00,25.57,25.61,25.51,25.51,57300.0,14.8974,14.9207,14.8624,14.8624,57300.0
2008-06-02 13:30:00,25.51,25.57,25.5,25.56,32900.0,14.8624,14.8974,14.8566,14.8916,32900.0
2008-06-02 14:00:00,25.57,25.6,25.53,25.56,63900.0,14.8974,14.9149,14.8741,14.8916,63900.0
2008-06-02 14:30:00,25.55,25.6,25.48,25.5,42900.0,14.8857,14.9149,14.845,14.8566,42900.0
2008-06-02 15:00:00,25.49,25.62,25.47,25.56,66800.0,14.8508,14.9265,14.8391,14.8916,66800.0
2008-06-02 15:30:00,25.57,25.64,25.56,25.57,87700.0,14.8974,14.9382,14.8916,14.8974,87700.0
2008-06-03 09:30:00,25.52,25.61,25.5,25.55,46500.0,14.8683,14.9207,14.8566,14.8857,46500.0
2008-06-03 10:00:00,25.57,25.77,25.56,25.67,61100.0,14.8974,15.0139,14.8916,14.9557,61100.0
2008-06-03 10:30:00,25.69,25.75,25.64,25.66,29200.0,14.9673,15.0023,14.9382,14.9498,29200.0
2008-06-03 11:00:00,25.65,25.75,25.62,25.7,30700.0,14.944,15.0023,14.9265,14.9731,30700.0
2008-06-03 11:30:00,25.69,25.73,25.51,25.54,71500.0,14.9673,14.9906,14.8624,14.8799,71500.0
2008-06-03 12:00:00,25.54,25.59,25.5,25.59,38500.0,14.8799,14.909,14.8566,14.909,38500.0
2008-06-03 12:30:00,25.58,25.59,25.5,25.53,13900.0,14.9032,14.909,14.8566,14.8741,13900.0
2008-06-03 13:00:00,25.52,25.55,25.48,25.48,21800.0,14.8683,14.8857,14.845,14.845,21800.0
2008-06-03 13:30:00,25.48,25.49,25.36,25.39,51400.0,14.845,14.8508,14.775,14.7925,51400.0
2008-06-03 14:00:00,25.38,25.45,25.37,25.37,64200.0,14.7867,14.8275,14.7809,14.7809,64200.0
2008-06-03 14:30:00,25.38,25.4,25.34,25.38,41300.0,14.7867,14.7984,14.7634,14.7867,41300.0
2008-06-03 15:00:00,25.38,25.58,25.34,25.49,64600.0,14.7867,14.9032,14.7634,14.8508,64600.0
2008-06-03 15:30:00,25.48,25.59,25.45,25.51,95000.0,14.845,14.909,14.8275,14.8624,95000.0
2008-06-04 09:30:00,25.52,25.65,25.39,25.63,29700.0,14.8683,14.944,14.7925,14.9324,29700.0
2008-06-04 10:00:00,25.66,25.66,25.44,25.57,46900.0,14.9498,14.9498,14.8217,14.8974,46900.0
2008-06-04 10:30:00,25.56,25.7,25.52,25.69,45300.0,14.8916,14.9731,14.8683,14.9673,45300.0
2008-06-04 11:00:00,25.69,25.74,25.64,25.74,70200.0,14.9673,14.9964,14.9382,14.9964,70200.0
2008-06-04 11:30:00,25.74,25.75,25.69,25.7,137200.0,14.9964,15.0023,14.9673,14.9731,137200.0
2008-06-04 12:00:00,25.69,25.7,25.68,25.69,57100.0,14.9673,14.9731,14.9615,14.9673,57100.0
2008-06-04 12:30:00,25.69,25.69,25.61,25.62,54400.0,14.9673,14.9673,14.9207,14.9265,54400.0
2008-06-04 13:00:00,25.61,25.7,25.61,25.67,84100.0,14.9207,14.9731,14.9207,14.9557,84100.0
2008-06-04 13:30:00,25.68,25.7,25.65,25.68,32700.0,14.9615,14.9731,14.944,14.9615,32700.0
2008-06-04 14:00:00,25.69,25.69,25.52,25.54,79600.0,14.9673,14.9673,14.8683,14.8799,79600.0
2008-06-04 14:30:00,25.53,25.62,25.4,25.41,85500.0,14.8741,14.9265,14.7984,14.8042,85500.0
2008-06-04 15:00:00,25.4,25.64,25.4,25.5,109600.0,14.7984,14.9382,14.7984,14.8566,109600.0
2008-06-04 15:30:00,25.51,25.54,25.38,25.5,160700.0,14.8624,14.8799,14.7867,14.8566,160700.0
2008-06-05 09:30:00,25.76,25.81,25.52,25.71,57900.0,15.0081,15.0372,14.8683,14.979,57900.0
2008-06-05 10:00:00,25.69,25.74,25.65,25.66,48900.0,14.9673,14.9964,14.944,14.9498,48900.0
2008-06-05 10:30:00,25.66,25.72,25.54,25.57,48900.0,14.9498,14.9848,14.8799,14.8974,48900.0
2008-06-05 11:00:00,25.57,25.67,25.51,25.54,38100.0,14.8974,14.9557,14.8624,14.8799,38100.0
2008-06-05 11:30:00,25.54,25.65,25.53,25.64,16700.0,14.8799,14.944,14.8741,14.9382,16700.0
2008-06-05 12:00:00,25.64,25.75,25.63,25.73,32100.0,14.9382,15.0023,14.9324,14.9906,32100.0
2008-06-05 12:30:00,25.75,25.75,25.72,25.75,29000.0,15.0023,15.0023,14.9848,15.0023,29000.0
2008-06-05 13:00:00,25.75,25.75,25.66,25.71,40900.0,15.0023,15.0023,14.9498,14.979,40900.0
2008-06-05 13:30:00,25.7,25.72,25.65,25.65,21500.0,14.9731,14.9848,14.944,14.944,21500.0
2008-06-05 14:00:00,25.64,25.69,25.54,25.55,38200.0,14.9382,14.9673,14.8799,14.8857,38200.0
2008-06-05 14:30:00,25.55,25.68,25.55,25.68,56000.0,14.8857,14.9615,14.8857,14.9615,56000.0
2008-06-05 15:00:00,25.69,25.73,25.69,25.73,57400.0,14.9673,14.9906,14.9673,14.9906,57400.0
2008-06-05 15:30:00,25.72,25.85,25.72,25.8,121000.0,14.9848,15.0605,14.9848,15.0314,121000.0
2008-06-06 09:30:00,25.7,25.73,25.22,25.22,37000.0,14.9731,14.9906,14.6935,14.6935,37000.0
2008-06-06 10:00:00,25.19,25.31,25.06,25.27,48300.0,14.676,14.7459,14.6003,14.7226,48300.0
2008-06-06 10:30:00,25.26,25.36,25.26,25.33,27800.0,14.7168,14.775,14.7168,14.7576,27800.0
2008-06-06 11:00:00,25.33,25.33,25.18,25.31,41700.0,14.7576,14.7576,14.6702,14.7459,41700.0
2008-06-06 11:30:00,25.29,25.31,25.23,25.3,24700.0,14.7343,14.7459,14.6993,14.7401,24700.0
2008-06-06 12:00:00,25.29,25.37,25.28,25.33,18900.0,14.7343,14.7809,14.7284,14.7576,18900.0
2008-06-06 12:30:00,25.31,25.47,25.31,25.4,18200.0,14.7459,14.8391,14.7459,14.7984,18200.0
2008-06-06 13:00:00,25.38,25.46,25.32,25.39,28100.0,14.7867,14.8333,14.7517,14.7925,28100.0
2008-06-06 13:30:00,25.41,25.49,25.38,25.45,54200.0,14.8042,14.8508,14.7867,14.8275,54200.0
2008-06-06 14:00:00,25.45,25.45,25.23,25.31,47200.0,14.8275,14.8275,14.6993,14.7459,47200.0
2008-06-06 14:30:00,25.3,25.32,25.18,25.18,38100.0,14.7401,14.7517,14.6702,14.6702,38100.0
2008-06-06 15:00:00,25.17,25.35,25.14,25.22,30900.0,14.6644,14.7692,14.6469,14.6935,30900.0
2008-06-06 15:30:00,25.22,25.22,25.07,25.15,74700.0,14.6935,14.6935,14.6061,14.6527,74700.0
2008-06-09 09:30:00,25.1,25.11,24.71,24.75,40200.0,14.6236,14.6294,14.3963,14.4197,40200.0
2008-06-09 10:00:00,24.77,24.96,24.77,24.86,36700.0,14.4313,14.542,14.4313,14.4837,36700.0
2008-06-09 10:30:00,24.86,24.87,24.67,24.67,46900.0,14.4837,14.4896,14.373,14.373,46900.0
2008-06-09 11:00:00,24.68,24.69,24.63,24.67,25400.0,14.3789,14.3847,14.3497,14.373,25400.0
2008-06-09 11:30:00,24.66,24.73,24.65,24.7,18400.0,14.3672,14.408,14.3614,14.3905,18400.0
2008-06-09 12:00:00,24.69,24.71,24.65,24.71,20200.0,14.3847,14.3963,14.3614,14.3963,20200.0
2008-06-09 12:30:00,24.71,24.75,24.7,24.75,15000.0,14.3963,14.4197,14.3905,14.4197,15000.0
2008-06-09 13:00:00,24.74,24.75,24.51,24.56,29500.0,14.4138,14.4197,14.2798,14.309,29500.0
2008-06-09 13:30:00,24.55,24.58,24.5,24.51,23200.0,14.3031,14.3206,14.274,14.2798,23200.0
2008-06-09 14:00:00,24.49,24.51,24.38,24.5,62100.0,14.2682,14.2798,14.2041,14.274,62100.0
2008-06-09 14:30:00,24.5,24.61,24.4,24.42,42700.0,14.274,14.3381,14.2157,14.2274,42700.0
2008-06-09 15:00:00,24.42,24.51,24.34,24.5,62500.0,14.2274,14.2798,14.1808,14.274,62500.0
2008-06-09 15:30:00,24.48,24.62,24.47,24.62,83800.0,14.2623,14.3439,14.2565,14.3439,83800.0
2008-06-10 09:30:00,24.5,24.53,24.14,24.15,133100.0,14.274,14.2915,14.0643,14.0701,133100.0
2008-06-10 10:00:00,24.15,24.27,24.1,24.26,128500.0,14.0701,14.14,14.041,14.1342,128500.0
2008-06-10 10:30:00,24.25,24.3,24.11,24.14,68800.0,14.1283,14.1575,14.0468,14.0643,68800.0
2008-06-10 11:00:00,24.15,24.2,24.1,24.15,75100.0,14.0701,14.0992,14.041,14.0701,75100.0
2008-06-10 11:30:00,24.16,24.33,24.14,24.3,159300.0,14.0759,14.175,14.0643,14.1575,159300.0
2008-06-10 12:00:00,24.3,24.37,24.27,24.31,102200.0,14.1575,14.1983,14.14,14.1633,102200.0
2008-06-10 12:30:00,24.31,24.42,24.29,24.37,98300.0,14.1633,14.2274,14.1517,14.1983,98300.0
2008-06-10 13:00:00,24.37,24.39,24.25,24.26,81600.0,14.1983,14.2099,14.1283,14.1342,81600.0
2008-06-10 13:30:00,24.26,24.27,24.08,24.1,63100.0,14.1342,14.14,14.0293,14.041,63100.0
2008-06-10 14:00:00,24.1,24.1,23.93,24.0,114100.0,14.041,14.041,13.9419,13.9827,114100.0
2008-06-10 14:30:00,24.0,24.03,23.92,23.96,79600.0,13.9827,14.0002,13.9361,13.9594,79600.0
2008-06-10 15:00:00,23.98,24.02,23.92,23.93,98100.0,13.971,13.9943,13.9361,13.9419,98100.0
2008-06-10 15:30:00,23.94,24.06,23.94,23.99,111200.0,13.9477,14.0177,13.9477,13.9769,111200.0
2008-06-11 09:30:00,23.92,23.92,23.47,23.55,48200.0,14.1151,14.1151,13.8495,13.8967,48200.0
2008-06-11 10:00:00,23.56,23.61,23.41,23.48,44900.0,13.9026,13.9321,13.8141,13.8554,44900.0
2008-06-11 10:30:00,23.5,23.74,23.48,23.74,41800.0,13.8672,14.0088,13.8554,14.0088,41800.0
2008-06-11 11:00:00,23.73,23.76,23.55,23.57,27300.0,14.0029,14.0206,13.8967,13.9085,27300.0
2008-06-11 11:30:00,23.56,23.59,23.52,23.57,34100.0,13.9026,13.9203,13.879,13.9085,34100.0
2008-06-11 12:00:00,23.57,23.67,23.55,23.64,28000.0,13.9085,13.9675,13.8967,13.9498,28000.0
2008-06-11 12:30:00,23.65,23.65,23.5,23.55,29400.0,13.9557,13.9557,13.8672,13.8967,29400.0
2008-06-11 13:00:00,23.54,23.61,23.53,23.6,23300.0,13.8908,13.9321,13.8849,13.9262,23300.0
2008-06-11 13:30:00,23.6,23.62,23.49,23.58,36800.0,13.9262,13.938,13.8613,13.9144,36800.0
2008-06-11 14:00:00,23.56,23.61,23.51,23.55,51500.0,13.9026,13.9321,13.8731,13.8967,51500.0
2008-06-11 14:30:00,23.56,23.61,23.53,23.53,31200.0,13.9026,13.9321,13.8849,13.8849,31200.0
2008-06-11 15:00:00,23.53,23.57,23.38,23.43,40100.0,13.8849,13.9085,13.7964,13.8259,40100.0
2008-06-11 15:30:00,23.43,23.49,23.32,23.38,73000.0,13.8259,13.8613,13.761,13.7964,73000.0
2008-06-12 09:30:00,23.6,23.9,23.49,23.77,37600.0,13.9262,14.1033,13.8613,14.0265,37600.0
2008-06-12 10:00:00,23.78,23.87,23.73,23.78,29000.0,14.0324,14.0856,14.0029,14.0324,29000.0
2008-06-12 10:30:00,23.76,23.82,23.67,23.7,28000.0,14.0206,14.0561,13.9675,13.9852,28000.0
2008-06-12 11:00:00,23.72,23.86,23.71,23.86,36700.0,13.997,14.0797,13.9911,14.0797,36700.0
2008-06-12 11:30:00,23.86,23.89,23.82,23.85,16300.0,14.0797,14.0974,14.0561,14.0738,16300.0
2008-06-12 12:00:00,23.86,23.9,23.83,23.87,26300.0,14.0797,14.1033,14.062,14.0856,26300.0
2008-06-12 12:30:00,23.85,23.86,23.72,23.72,51800.0,14.0738,14.0797,13.997,13.997,51800.0
2008-06-12 13:00:00,23.73,23.77,23.72,23.75,27100.0,14.0029,14.0265,13.997,14.0147,27100.0
2008-06-12 13:30:00,23.74,23.78,23.64,23.68,24600.0,14.0088,14.0324,13.9498,13.9734,24600.0
2008-06-12 14:00:00,23.66,23.77,23.66,23.72,35600.0,13.9616,14.0265,13.9616,13.997,35600.0
2008-06-12 14:30:00,23.72,23.75,23.57,23.6,44600.0,13.997,14.0147,13.9085,13.9262,44600.0
2008-06-12 15:00:00,23.6,23.64,23.45,23.5,48100.0,13.9262,13.9498,13.8377,13.8672,48100.0
2008-06-12 15:30:00,23.48,23.55,23.47,23.49,103100.0,13.8554,13.8967,13.8495,13.8613,103100.0
2008-06-13 09:30:00,23.62,23.89,23.5,23.85,66900.0,13.938,14.0974,13.8672,14.0738,66900.0
2008-06-13 10:00:00,23.84,24.08,23.75,23.93,62000.0,14.0679,14.2095,14.0147,14.121,62000.0
2008-06-13 10:30:00,23.92,23.92,23.76,23.79,42200.0,14.1151,14.1151,14.0206,14.0383,42200.0
2008-06-13 11:00:00,23.79,23.92,23.79,23.9,34800.0,14.0383,14.1151,14.0383,14.1033,34800.0
2008-06-13 11:30:00,23.9,23.92,23.84,23.9,23700.0,14.1033,14.1151,14.0679,14.1033,23700.0
2008-06-13 12:00:00,23.91,23.94,23.9,23.93,10600.0,14.1092,14.1269,14.1033,14.121,10600.0
2008-06-13 12:30:00,23.93,23.96,23.9,23.92,26500.0,14.121,14.1387,14.1033,14.1151,26500.0
2008-06-13 13:00:00,23.92,23.92,23.8,23.88,22400.0,14.1151,14.1151,14.0442,14.0915,22400.0
2008-06-13 13:30:00,23.88,23.9,23.74,23.89,38800.0,14.0915,14.1033,14.0088,14.0974,38800.0
2008-06-13 14:00:00,23.89,23.98,23.89,23.94,67100.0,14.0974,14.1505,14.0974,14.1269,67100.0
2008-06-13 14:30:00,23.95,24.09,23.91,24.09,55200.0,14.1328,14.2154,14.1092,14.2154,55200.0
2008-06-13 15:00:00,24.08,24.15,24.04,24.08,120300.0,14.2095,14.2508,14.1859,14.2095,120300.0
2008-06-13 15:30:00,24.08,24.1,23.9,24.05,98200.0,14.2095,14.2213,14.1033,14.1918,98200.0
2008-06-16 09:30:00,23.91,24.01,23.7,23.71,43300.0,14.1092,14.1682,13.9852,13.9911,43300.0
2008-06-16 10:00:00,23.71,23.86,23.67,23.84,43300.0,13.9911,14.0797,13.9675,14.0679,43300.0
2008-06-16 10:30:00,23.84,23.91,23.74,23.89,42200.0,14.0679,14.1092,14.0088,14.0974,42200.0
2008-06-16 11:00:00,23.9,23.92,23.86,23.9,32300.0,14.1033,14.1151,14.0797,14.1033,32300.0
2008-06-16 11:30:00,23.92,23.97,23.9,23.93,32100.0,14.1151,14.1446,14.1033,14.121,32100.0
2008-06-16 12:00:00,23.93,23.94,23.82,23.82,29900.0,14.121,14.1269,14.0561,14.0561,29900.0
2008-06-16 12:30:00,23.82,24.03,23.8,23.99,49600.0,14.0561,14.18,14.0442,14.1564,49600.0
2008-06-16 13:00:00,23.99,24.0,23.9,23.99,39900.0,14.1564,14.1623,14.1033,14.1564,39900.0
2008-06-16 13:30:00,23.99,24.05,23.99,24.05,38900.0,14.1564,14.1918,14.1564,14.1918,38900.0
2008-06-16 14:00:00,24.04,24.06,23.9,23.91,66600.0,14.1859,14.1977,14.1033,14.1092,66600.0
2008-06-16 14:30:00,23.9,23.94,23.87,23.9,67500.0,14.1033,14.1269,14.0856,14.1033,67500.0
2008-06-16 15:00:00,23.91,23.94,23.9,23.92,66200.0,14.1092,14.1269,14.1033,14.1151,66200.0
2008-06-16 15:30:00,23.92,23.93,23.81,23.89,153200.0,14.1151,14.121,14.0501,14.0974,153200.0
2008-06-17 09:30:00,23.93,24.13,23.7,23.7,61900.0,14.121,14.239,13.9852,13.9852,61900.0
2008-06-17 10:00:00,23.71,23.87,23.7,23.78,56400.0,13.9911,14.0856,13.9852,14.0324,56400.0
2008-06-17 10:30:00,23.77,23.85,23.67,23.81,54000.0,14.0265,14.0738,13.9675,14.0501,54000.0
2008-06-17 11:00:00,23.82,24.0,23.81,23.87,81500.0,14.0561,14.1623,14.0501,14.0856,81500.0
2008-06-17 11:30:00,23.87,23.99,23.87,23.89,46800.0,14.0856,14.1564,14.0856,14.0974,46800.0
2008-06-17 12:00:00,23.89,24.0,23.85,23.94,66000.0,14.0974,14.1623,14.0738,14.1269,66000.0
2008-06-17 12:30:00,23.96,23.97,23.86,23.94,57000.0,14.1387,14.1446,14.0797,14.1269,57000.0
2008-06-17 13:00:00,23.95,24.03,23.91,24.0,34900.0,14.1328,14.18,14.1092,14.1623,34900.0
2008-06-17 13:30:00,24.01,24.03,23.98,24.03,29000.0,14.1682,14.18,14.1505,14.18,29000.0
2008-06-17 14:00:00,24.03,24.04,24.0,24.02,60600.0,14.18,14.1859,14.1623,14.1741,60600.0
2008-06-17 14:30:00,24.01,24.08,24.0,24.07,71300.0,14.1682,14.2095,14.1623,14.2036,71300.0
2008-06-17 15:00:00,24.06,24.07,23.89,23.91,64400.0,14.1977,14.2036,14.0974,14.1092,64400.0
2008-06-17 15:30:00,23.9,23.94,23.79,23.86,138000.0,14.1033,14.1269,14.0383,14.0797,138000.0
2008-06-18 09:30:00,23.72,24.16,23.17,24.1,81500.0,13.997,14.2567,13.6725,14.2213,81500.0
2008-06-18 10:00:00,24.08,24.2,24.08,24.16,87800.0,14.2095,14.2803,14.2095,14.2567,87800.0
2008-06-18 10:30:00,24.16,24.16,23.86,23.89,104800.0,14.2567,14.2567,14.0797,14.0974,104800.0
2008-06-18 11:00:00,23.89,23.97,23.85,23.96,99100.0,14.0974,14.1446,14.0738,14.1387,99100.0
2008-06-18 11:30:00,23.96,24.08,23.91,24.05,68000.0,14.1387,14.2095,14.1092,14.1918,68000.0
2008-06-18 12:00:00,24.05,24.06,23.99,23.99,37600.0,14.1918,14.1977,14.1564,14.1564,37600.0
2008-06-18 12:30:00,23.99,24.06,23.88,23.9,57200.0,14.1564,14.1977,14.0915,14.1033,57200.0
2008-06-18 13:00:00,23.9,23.9,23.75,23.79,61000.0,14.1033,14.1033,14.0147,14.0383,61000.0
2008-06-18 13:30:00,23.78,23.88,23.77,23.88,31200.0,14.0324,14.0915,14.0265,14.0915,31200.0
2008-06-18 14:00:00,23.85,23.92,23.77,23.78,44300.0,14.0738,14.1151,14.0265,14.0324,44300.0
2008-06-18 14:30:00,23.78,23.89,23.77,23.8,91800.0,14.0324,14.0974,14.0265,14.0442,91800.0
2008-06-18 15:00:00,23.8,23.98,23.77,23.94,144900.0,14.0442,14.1505,14.0265,14.1269,144900.0
2008-06-18 15:30:00,23.95,23.99,23.82,23.85,120700.0,14.1328,14.1564,14.0561,14.0738,120700.0
2008-06-19 09:30:00,23.69,23.93,23.6,23.93,44900.0,13.9793,14.121,13.9262,14.121,44900.0
2008-06-19 10:00:00,23.92,24.04,23.84,23.99,36700.0,14.1151,14.1859,14.0679,14.1564,36700.0
2008-06-19 10:30:00,23.99,24.08,23.96,24.04,35700.0,14.1564,14.2095,14.1387,14.1859,35700.0
2008-06-19 11:00:00,24.06,24.12,23.93,23.97,40100.0,14.1977,14.2331,14.121,14.1446,40100.0
2008-06-19 11:30:00,23.97,24.03,23.95,23.95,24300.0,14.1446,14.18,14.1328,14.1328,24300.0
2008-06-19 12:00:00,23.93,24.11,23.93,24.07,22300.0,14.121,14.2272,14.121,14.2036,22300.0
2008-06-19 12:30:00,24.09,24.12,24.04,24.06,15900.0,14.2154,14.2331,14.1859,14.1977,15900.0
2008-06-19 13:00:00,24.05,24.1,24.02,24.09,18700.0,14.1918,14.2213,14.1741,14.2154,18700.0
2008-06-19 13:30:00,24.08,24.12,24.05,24.11,26200.0,14.2095,14.2331,14.1918,14.2272,26200.0
2008-06-19 14:00:00,24.11,24.19,24.07,24.19,50600.0,14.2272,14.2744,14.2036,14.2744,50600.0
2008-06-19 14:30:00,24.19,24.24,24.08,24.1,37100.0,14.2744,14.3039,14.2095,14.2213,37100.0
2008-06-19 15:00:00,24.1,24.16,24.07,24.11,32600.0,14.2213,14.2567,14.2036,14.2272,32600.0
2008-06-19 15:30:00,24.12,24.18,24.07,24.11,46900.0,14.2331,14.2685,14.2036,14.2272,46900.0
2008-06-20 09:30:00,23.81,24.02,23.76,23.84,162700.0,14.0501,14.1741,14.0206,14.0679,162700.0
2008-06-20 10:00:00,23.85,23.85,23.55,23.61,45300.0,14.0738,14.0738,13.8967,13.9321,45300.0
2008-06-20 10:30:00,23.63,23.76,23.61,23.71,26700.0,13.9439,14.0206,13.9321,13.9911,26700.0
2008-06-20 11:00:00,23.7,23.74,23.64,23.7,37300.0,13.9852,14.0088,13.9498,13.9852,37300.0
2008-06-20 11:30:00,23.67,23.69,23.63,23.67,17900.0,13.9675,13.9793,13.9439,13.9675,17900.0
2008-06-20 12:00:00,23.69,23.72,23.62,23.67,23800.0,13.9793,13.997,13.938,13.9675,23800.0
2008-06-20 12:30:00,23.66,23.67,23.64,23.65,7600.0,13.9616,13.9675,13.9498,13.9557,7600.0
2008-06-20 13:00:00,23.66,23.66,23.5,23.51,30400.0,13.9616,13.9616,13.8672,13.8731,30400.0
2008-06-20 13:30:00,23.51,23.55,23.45,23.46,39200.0,13.8731,13.8967,13.8377,13.8436,39200.0
2008-06-20 14:00:00,23.45,23.47,23.26,23.3,57900.0,13.8377,13.8495,13.7256,13.7492,57900.0
2008-06-20 14:30:00,23.31,23.31,23.15,23.15,85400.0,13.7551,13.7551,13.6607,13.6607,85400.0
2008-06-20 15:00:00,23.16,23.2,23.09,23.1,96800.0,13.6666,13.6902,13.6253,13.6312,96800.0
2008-06-20 15:30:00,23.1,23.31,23.09,23.16,114100.0,13.6312,13.7551,13.6253,13.6666,114100.0
2008-06-23 09:30:00,23.15,23.18,23.0,23.08,44200.0,13.6607,13.6784,13.5722,13.6194,44200.0
2008-06-23 10:00:00,23.07,23.23,23.03,23.17,38200.0,13.6135,13.7079,13.5899,13.6725,38200.0
2008-06-23 10:30:00,23.17,23.27,23.05,23.05,44600.0,13.6725,13.7315,13.6017,13.6017,44600.0
2008-06-23 11:00:00,23.06,23.06,22.93,22.94,45000.0,13.6076,13.6076,13.5309,13.5368,45000.0
2008-06-23 11:30:00,22.94,22.95,22.88,22.92,43400.0,13.5368,13.5427,13.5014,13.525,43400.0
2008-06-23 12:00:00,22.92,22.92,22.85,22.86,41200.0,13.525,13.525,13.4837,13.4896,41200.0
2008-06-23 12:30:00,22.87,22.9,22.84,22.87,48400.0,13.4955,13.5132,13.4778,13.4955,48400.0
2008-06-23 13:00:00,22.87,22.93,22.85,22.92,49800.0,13.4955,13.5309,13.4837,13.525,49800.0
2008-06-23 13:30:00,22.92,22.99,22.92,22.97,36100.0,13.525,13.5663,13.525,13.5545,36100.0
2008-06-23 14:00:00,22.96,22.97,22.83,22.85,71900.0,13.5486,13.5545,13.4719,13.4837,71900.0
2008-06-23 14:30:00,22.85,22.86,22.79,22.8,44600.0,13.4837,13.4896,13.4483,13.4542,44600.0
2008-06-23 15:00:00,22.8,22.82,22.74,22.75,55800.0,13.4542,13.466,13.4187,13.4246,55800.0
2008-06-23 15:30:00,22.75,22.8,22.73,22.78,115300.0,13.4246,13.4542,13.4128,13.4424,115300.0
2008-06-24 09:30:00,22.7,22.71,22.3,22.3,124900.0,13.3951,13.401,13.1591,13.1591,124900.0
2008-06-24 10:00:00,22.29,22.32,22.18,22.19,85800.0,13.1532,13.1709,13.0883,13.0942,85800.0
2008-06-24 10:30:00,22.19,22.19,22.0,22.14,107700.0,13.0942,13.0942,12.9821,13.0647,107700.0
2008-06-24 11:00:00,22.14,22.15,22.01,22.04,139300.0,13.0647,13.0706,12.988,13.0057,139300.0
2008-06-24 11:30:00,22.06,22.27,22.05,22.23,236000.0,13.0175,13.1414,13.0116,13.1178,236000.0
2008-06-24 12:00:00,22.23,22.53,22.23,22.52,161100.0,13.1178,13.2948,13.1178,13.2889,161100.0
2008-06-24 12:30:00,22.51,22.53,22.41,22.41,144100.0,13.283,13.2948,13.224,13.224,144100.0
2008-06-24 13:00:00,22.42,22.47,22.39,22.44,49700.0,13.2299,13.2594,13.2122,13.2417,49700.0
2008-06-24 13:30:00,22.44,22.44,22.38,22.4,48700.0,13.2417,13.2417,13.2063,13.2181,48700.0
2008-06-24 14:00:00,22.4,22.5,22.4,22.42,92000.0,13.2181,13.2771,13.2181,13.2299,92000.0
2008-06-24 14:30:00,22.42,22.43,22.27,22.31,105400.0,13.2299,13.2358,13.1414,13.165,105400.0
2008-06-24 15:00:00,22.33,22.44,22.33,22.42,142100.0,13.1768,13.2417,13.1768,13.2299,142100.0
2008-06-24 15:30:00,22.42,22.43,22.27,22.31,196200.0,13.2299,13.2358,13.1414,13.165,196200.0
2008-06-25 09:30:00,22.48,22.69,22.43,22.5,58200.0,13.2653,13.3892,13.2358,13.2771,58200.0
2008-06-25 10:00:00,22.5,22.54,22.42,22.48,99900.0,13.2771,13.3007,13.2299,13.2653,99900.0
2008-06-25 10:30:00,22.48,22.52,22.47,22.52,106100.0,13.2653,13.2889,13.2594,13.2889,106100.0
2008-06-25 11:00:00,22.52,22.52,22.45,22.46,57300.0,13.2889,13.2889,13.2476,13.2535,57300.0
2008-06-25 11:30:00,22.47,22.47,22.39,22.41,53000.0,13.2594,13.2594,13.2122,13.224,53000.0
2008-06-25 12:00:00,22.4,22.44,22.38,22.41,44400.0,13.2181,13.2417,13.2063,13.224,44400.0
2008-06-25 12:30:00,22.42,22.43,22.34,22.34,60100.0,13.2299,13.2358,13.1827,13.1827,60100.0
2008-06-25 13:00:00,22.35,22.4,22.33,22.39,37300.0,13.1886,13.2181,13.1768,13.2122,37300.0
2008-06-25 13:30:00,22.39,22.43,22.38,22.42,63700.0,13.2122,13.2358,13.2063,13.2299,63700.0
2008-06-25 14:00:00,22.42,22.57,22.42,22.45,92300.0,13.2299,13.3184,13.2299,13.2476,92300.0
2008-06-25 14:30:00,22.44,22.62,22.4,22.59,57400.0,13.2417,13.3479,13.2181,13.3302,57400.0
2008-06-25 15:00:00,22.59,22.72,22.51,22.6,90300.0,13.3302,13.4069,13.283,13.3361,90300.0
2008-06-25 15:30:00,22.59,22.6,22.44,22.49,154800.0,13.3302,13.3361,13.2417,13.2712,154800.0
2008-06-26 09:30:00,22.25,22.25,21.75,21.94,62800.0,13.1296,13.1296,12.8346,12.9467,62800.0
2008-06-26 10:00:00,21.96,22.05,21.91,21.99,120200.0,12.9585,13.0116,12.929,12.9762,120200.0
2008-06-26 10:30:00,21.98,22.04,21.96,22.01,69300.0,12.9703,13.0057,12.9585,12.988,69300.0
2008-06-26 11:00:00,22.01,22.02,21.99,22.0,47100.0,12.988,12.9939,12.9762,12.9821,47100.0
2008-06-26 11:30:00,22.0,22.03,21.96,21.97,58000.0,12.9821,12.9998,12.9585,12.9644,58000.0
2008-06-26 12:00:00,21.97,21.98,21.86,21.9,130700.0,12.9644,12.9703,12.8995,12.9231,130700.0
2008-06-26 12:30:00,21.89,21.9,21.78,21.82,59800.0,12.9172,12.9231,12.8523,12.8759,59800.0
2008-06-26 13:00:00,21.82,21.84,21.77,21.78,51900.0,12.8759,12.8877,12.8464,12.8523,51900.0
2008-06-26 13:30:00,21.78,21.88,21.77,21.87,37200.0,12.8523,12.9113,12.8464,12.9054,37200.0
2008-06-26 14:00:00,21.88,21.96,21.85,21.86,95000.0,12.9113,12.9585,12.8936,12.8995,95000.0
2008-06-26 14:30:00,21.88,21.91,21.83,21.85,109600.0,12.9113,12.929,12.8818,12.8936,109600.0
2008-06-26 15:00:00,21.85,21.99,21.84,21.94,116600.0,12.8936,12.9762,12.8877,12.9467,116600.0
2008-06-26 15:30:00,21.94,21.97,21.84,21.9,189500.0,12.9467,12.9644,12.8877,12.9231,189500.0
2008-06-27 09:30:00,21.96,22.1,21.76,22.04,64800.0,12.9585,13.0411,12.8405,13.0057,64800.0
2008-06-27 10:00:00,22.04,22.24,22.03,22.15,114700.0,13.0057,13.1237,12.9998,13.0706,114700.0
2008-06-27 10:30:00,22.16,22.24,22.15,22.18,93400.0,13.0765,13.1237,13.0706,13.0883,93400.0
2008-06-27 11:00:00,22.18,22.18,22.09,22.18,75700.0,13.0883,13.0883,13.0352,13.0883,75700.0
2008-06-27 11:30:00,22.18,22.18,22.07,22.1,24300.0,13.0883,13.0883,13.0234,13.0411,24300.0
2008-06-27 12:00:00,22.11,22.14,22.08,22.13,29600.0,13.047,13.0647,13.0293,13.0588,29600.0
2008-06-27 12:30:00,22.14,22.15,22.06,22.08,39300.0,13.0647,13.0706,13.0175,13.0293,39300.0
2008-06-27 13:00:00,22.07,22.09,21.98,22.03,29700.0,13.0234,13.0352,12.9703,12.9998,29700.0
2008-06-27 13:30:00,22.03,22.03,21.87,21.88,31300.0,12.9998,12.9998,12.9054,12.9113,31300.0
2008-06-27 14:00:00,21.89,22.03,21.89,22.01,55200.0,12.9172,12.9998,12.9172,12.988,55200.0
2008-06-27 14:30:00,22.02,22.05,21.89,21.93,75400.0,12.9939,13.0116,12.9172,12.9408,75400.0
2008-06-27 15:00:00,21.93,22.06,21.93,22.03,63300.0,12.9408,13.0175,12.9408,12.9998,63300.0
2008-06-27 15:30:00,22.03,22.06,21.97,21.99,97300.0,12.9998,13.0175,12.9644,12.9762,97300.0
2008-06-30 09:30:00,21.92,21.94,21.59,21.61,65100.0,12.9349,12.9467,12.7401,12.7519,65100.0
2008-06-30 10:00:00,21.6,21.74,21.6,21.66,93300.0,12.746,12.8287,12.746,12.7814,93300.0
2008-06-30 10:30:00,21.66,21.69,21.6,21.63,31500.0,12.7814,12.7991,12.746,12.7637,31500.0
2008-06-30 11:00:00,21.64,21.75,21.61,21.75,33800.0,12.7696,12.8346,12.7519,12.8346,33800.0
2008-06-30 11:30:00,21.75,21.76,21.67,21.71,31200.0,12.8346,12.8405,12.7873,12.811,31200.0
2008-06-30 12:00:00,21.72,21.79,21.71,21.79,32700.0,12.8169,12.8582,12.811,12.8582,32700.0
2008-06-30 12:30:00,21.79,21.86,21.78,21.83,25800.0,12.8582,12.8995,12.8523,12.8818,25800.0
2008-06-30 13:00:00,21.83,21.83,21.76,21.76,24900.0,12.8818,12.8818,12.8405,12.8405,24900.0
2008-06-30 13:30:00,21.76,21.77,21.69,21.71,33600.0,12.8405,12.8464,12.7991,12.811,33600.0
2008-06-30 14:00:00,21.71,21.75,21.7,21.7,37400.0,12.811,12.8346,12.805,12.805,37400.0
2008-06-30 14:30:00,21.7,21.7,21.63,21.64,83100.0,12.805,12.805,12.7637,12.7696,83100.0
2008-06-30 15:00:00,21.64,21.7,21.63,21.65,83400.0,12.7696,12.805,12.7637,12.7755,83400.0
2008-06-30 15:30:00,21.66,21.66,21.45,21.51,119800.0,12.7814,12.7814,12.6575,12.6929,119800.0
2008-07-01 09:30:00,21.32,21.34,21.15,21.16,26900.0,12.5808,12.5926,12.4805,12.4864,26900.0
2008-07-01 10:00:00,21.17,21.43,21.16,21.22,41700.0,12.4923,12.6457,12.4864,12.5218,41700.0
2008-07-01 10:30:00,21.23,21.34,21.18,21.24,25600.0,12.5277,12.5926,12.4982,12.5336,25600.0
2008-07-01 11:00:00,21.24,21.38,21.23,21.28,41600.0,12.5336,12.6162,12.5277,12.5572,41600.0
2008-07-01 11:30:00,21.26,21.32,21.18,21.18,30300.0,12.5454,12.5808,12.4982,12.4982,30300.0
2008-07-01 12:00:00,21.17,21.18,20.99,21.0,66900.0,12.4923,12.4982,12.3861,12.392,66900.0
2008-07-01 12:30:00,20.99,21.05,20.93,20.98,43700.0,12.3861,12.4215,12.3507,12.3802,43700.0
2008-07-01 13:00:00,20.97,21.03,20.93,21.01,55200.0,12.3743,12.4097,12.3507,12.3979,55200.0
2008-07-01 13:30:00,21.0,21.18,20.95,21.17,90300.0,12.392,12.4982,12.3625,12.4923,90300.0
2008-07-01 14:00:00,21.17,21.38,21.16,21.36,140800.0,12.4923,12.6162,12.4864,12.6044,140800.0
2008-07-01 14:30:00,21.36,21.48,21.35,21.4,64100.0,12.6044,12.6752,12.5985,12.628,64100.0
2008-07-01 15:00:00,21.41,21.45,21.34,21.36,70200.0,12.6339,12.6575,12.5926,12.6044,70200.0
2008-07-01 15:30:00,21.37,21.51,21.36,21.47,90800.0,12.6103,12.6929,12.6044,12.6693,90800.0
2008-07-02 09:30:00,21.44,21.67,21.36,21.65,40700.0,12.6516,12.7873,12.6044,12.7755,40700.0
2008-07-02 10:00:00,21.66,21.74,21.58,21.64,76100.0,12.7814,12.8287,12.7342,12.7696,76100.0
2008-07-02 10:30:00,21.65,21.68,21.56,21.62,149500.0,12.7755,12.7932,12.7224,12.7578,149500.0
2008-07-02 11:00:00,21.61,21.62,21.51,21.51,28500.0,12.7519,12.7578,12.6929,12.6929,28500.0
2008-07-02 11:30:00,21.52,21.56,21.48,21.51,34600.0,12.6988,12.7224,12.6752,12.6929,34600.0
2008-07-02 12:00:00,21.52,21.7,21.5,21.57,74100.0,12.6988,12.805,12.687,12.7283,74100.0
2008-07-02 12:30:00,21.55,21.6,21.5,21.6,16600.0,12.7165,12.746,12.687,12.746,16600.0
2008-07-02 13:00:00,21.59,21.59,21.53,21.55,29100.0,12.7401,12.7401,12.7047,12.7165,29100.0
2008-07-02 13:30:00,21.54,21.64,21.54,21.62,31300.0,12.7106,12.7696,12.7106,12.7578,31300.0
2008-07-02 14:00:00,21.62,21.64,21.38,21.38,44600.0,12.7578,12.7696,12.6162,12.6162,44600.0
2008-07-02 14:30:00,21.38,21.41,21.31,21.31,54800.0,12.6162,12.6339,12.5749,12.5749,54800.0
2008-07-02 15:00:00,21.32,21.36,21.24,21.27,61800.0,12.5808,12.6044,12.5336,12.5513,61800.0
2008-07-02 15:30:00,21.27,21.29,21.14,21.15,119100.0,12.5513,12.5631,12.4746,12.4805,119100.0
2008-07-03 09:30:00,21.17,21.52,21.04,21.44,128400.0,12.4923,12.6988,12.4156,12.6516,128400.0
2008-07-03 10:00:00,21.44,21.63,21.41,21.56,189100.0,12.6516,12.7637,12.6339,12.7224,189100.0
2008-07-03 10:30:00,21.55,21.9,21.54,21.84,117200.0,12.7165,12.9231,12.7106,12.8877,117200.0
2008-07-03 11:00:00,21.84,22.13,21.83,22.07,144500.0,12.8877,13.0588,12.8818,13.0234,144500.0
2008-07-03 11:30:00,22.08,22.09,21.91,21.92,90000.0,13.0293,13.0352,12.929,12.9349,90000.0
2008-07-03 12:00:00,21.91,21.94,21.82,21.93,72400.0,12.929,12.9467,12.8759,12.9408,72400.0
2008-07-03 12:30:00,21.93,21.98,21.81,21.9,118700.0,12.9408,12.9703,12.87,12.9231,118700.0
2008-07-07 09:30:00,22.02,22.8,22.02,22.57,109900.0,12.9939,13.4542,12.9939,13.3184,109900.0
2008-07-07 10:00:00,22.56,22.64,22.29,22.35,104900.0,13.3125,13.3597,13.1532,13.1886,104900.0
2008-07-07 10:30:00,22.33,22.48,22.33,22.39,230900.0,13.1768,13.2653,13.1768,13.2122,230900.0
2008-07-07 11:00:00,22.38,22.49,22.34,22.45,272400.0,13.2063,13.2712,13.1827,13.2476,272400.0
2008-07-07 11:30:00,22.45,22.52,22.25,22.29,132000.0,13.2476,13.2889,13.1296,13.1532,132000.0
2008-07-07 12:00:00,22.29,22.38,22.13,22.13,45200.0,13.1532,13.2063,13.0588,13.0588,45200.0
2008-07-07 12:30:00,22.13,22.2,22.03,22.09,74300.0,13.0588,13.1001,12.9998,13.0352,74300.0
2008-07-07 13:00:00,22.1,22.1,21.94,22.01,80000.0,13.0411,13.0411,12.9467,12.988,80000.0
2008-07-07 13:30:00,22.01,22.05,21.98,21.99,72200.0,12.988,13.0116,12.9703,12.9762,72200.0
2008-07-07 14:00:00,22.01,22.04,21.9,21.92,109000.0,12.988,13.0057,12.9231,12.9349,109000.0
2008-07-07 14:30:00,21.94,21.96,21.85,21.9,82300.0,12.9467,12.9585,12.8936,12.9231,82300.0
2008-07-07 15:00:00,21.9,22.27,21.89,22.27,121400.0,12.9231,13.1414,12.9172,13.1414,121400.0
2008-07-07 15:30:00,22.27,22.39,22.15,22.15,190400.0,13.1414,13.2122,13.0706,13.0706,190400.0
2008-07-08 09:30:00,22.33,22.8,22.14,22.63,99900.0,13.1768,13.4542,13.0647,13.3538,99900.0
2008-07-08 10:00:00,22.64,22.8,22.43,22.71,113400.0,13.3597,13.4542,13.2358,13.401,113400.0
2008-07-08 10:30:00,22.71,22.71,22.45,22.53,75100.0,13.401,13.401,13.2476,13.2948,75100.0
2008-07-08 11:00:00,22.53,22.79,22.47,22.73,68600.0,13.2948,13.4483,13.2594,13.4128,68600.0
2008-07-08 11:30:00,22.72,22.72,22.47,22.6,120400.0,13.4069,13.4069,13.2594,13.3361,120400.0
2008-07-08 12:00:00,22.59,22.7,22.54,22.7,63500.0,13.3302,13.3951,13.3007,13.3951,63500.0
2008-07-08 12:30:00,22.71,22.83,22.65,22.7,60500.0,13.401,13.4719,13.3656,13.3951,60500.0
2008-07-08 13:00:00,22.7,22.74,22.51,22.57,58800.0,13.3951,13.4187,13.283,13.3184,58800.0
2008-07-08 13:30:00,22.57,22.61,22.49,22.51,72700.0,13.3184,13.342,13.2712,13.283,72700.0
2008-07-08 14:00:00,22.51,22.64,22.49,22.62,52500.0,13.283,13.3597,13.2712,13.3479,52500.0
2008-07-08 14:30:00,22.63,22.88,22.6,22.88,90600.0,13.3538,13.5014,13.3361,13.5014,90600.0
2008-07-08 15:00:00,22.87,23.03,22.85,22.99,105400.0,13.4955,13.5899,13.4837,13.5663,105400.0
2008-07-08 15:30:00,22.99,23.54,22.94,23.33,346900.0,13.5663,13.8908,13.5368,13.7669,346900.0
2008-07-09 09:30:00,23.34,23.56,22.98,23.04,58100.0,13.7728,13.9026,13.5604,13.5958,58100.0
2008-07-09 10:00:00,23.1,23.33,23.03,23.31,39700.0,13.6312,13.7669,13.5899,13.7551,39700.0
2008-07-09 10:30:00,23.31,23.32,23.11,23.23,53800.0,13.7551,13.761,13.6371,13.7079,53800.0
2008-07-09 11:00:00,23.23,23.32,23.22,23.31,57800.0,13.7079,13.761,13.702,13.7551,57800.0
2008-07-09 11:30:00,23.31,23.32,23.12,23.17,31300.0,13.7551,13.761,13.643,13.6725,31300.0
2008-07-09 12:00:00,23.16,23.16,23.04,23.09,24900.0,13.6666,13.6666,13.5958,13.6253,24900.0
2008-07-09 12:30:00,23.09,23.09,22.95,22.95,22200.0,13.6253,13.6253,13.5427,13.5427,22200.0
2008-07-09 13:00:00,22.95,22.96,22.85,22.94,33400.0,13.5427,13.5486,13.4837,13.5368,33400.0
2008-07-09 13:30:00,22.95,22.99,22.91,22.95,17800.0,13.5427,13.5663,13.5191,13.5427,17800.0
2008-07-09 14:00:00,22.95,22.96,22.8,22.85,49600.0,13.5427,13.5486,13.4542,13.4837,49600.0
2008-07-09 14:30:00,22.86,22.89,22.75,22.81,56600.0,13.4896,13.5073,13.4246,13.4601,56600.0
2008-07-09 15:00:00,22.81,22.87,22.72,22.86,87600.0,13.4601,13.4955,13.4069,13.4896,87600.0
2008-07-09 15:30:00,22.85,22.93,22.71,22.74,124800.0,13.4837,13.5309,13.401,13.4187,124800.0
2008-07-10 09:30:00,22.66,23.07,22.59,22.69,50300.0,13.3715,13.6135,13.3302,13.3892,50300.0
2008-07-10 10:00:00,22.72,22.89,22.68,22.74,28000.0,13.4069,13.5073,13.3833,13.4187,28000.0
2008-07-10 10:30:00,22.74,22.85,22.65,22.76,60600.0,13.4187,13.4837,13.3656,13.4306,60600.0
2008-07-10 11:00:00,22.74,22.81,22.64,22.74,40800.0,13.4187,13.4601,13.3597,13.4187,40800.0
2008-07-10 11:30:00,22.74,22.89,22.7,22.81,35100.0,13.4187,13.5073,13.3951,13.4601,35100.0
2008-07-10 12:00:00,22.81,22.88,22.66,22.66,40300.0,13.4601,13.5014,13.3715,13.3715,40300.0
2008-07-10 12:30:00,22.67,22.68,22.51,22.55,47200.0,13.3774,13.3833,13.283,13.3066,47200.0
2008-07-10 13:00:00,22.55,22.75,22.53,22.72,59100.0,13.3066,13.4246,13.2948,13.4069,59100.0
2008-07-10 13:30:00,22.71,22.82,22.67,22.67,85700.0,13.401,13.466,13.3774,13.3774,85700.0
2008-07-10 14:00:00,22.68,22.74,22.48,22.53,76400.0,13.3833,13.4187,13.2653,13.2948,76400.0
2008-07-10 14:30:00,22.55,22.63,22.43,22.47,116200.0,13.3066,13.3538,13.2358,13.2594,116200.0
2008-07-10 15:00:00,22.48,22.66,22.47,22.59,98600.0,13.2653,13.3715,13.2594,13.3302,98600.0
2008-07-10 15:30:00,22.6,22.68,22.51,22.62,118600.0,13.3361,13.3833,13.283,13.3479,118600.0
2008-07-11 09:30:00,22.36,22.69,22.09,22.65,76900.0,13.1945,13.3892,13.0352,13.3656,76900.0
2008-07-11 10:00:00,22.64,22.8,22.42,22.47,61800.0,13.3597,13.4542,13.2299,13.2594,61800.0
2008-07-11 10:30:00,22.48,22.5,22.39,22.43,23500.0,13.2653,13.2771,13.2122,13.2358,23500.0
2008-07-11 11:00:00,22.42,22.47,22.21,22.21,31200.0,13.2299,13.2594,13.106,13.106,31200.0
2008-07-11 11:30:00,22.22,22.23,21.98,22.12,87100.0,13.1119,13.1178,12.9703,13.0529,87100.0
2008-07-11 12:00:00,22.11,22.14,22.02,22.11,116800.0,13.047,13.0647,12.9939,13.047,116800.0
2008-07-11 12:30:00,22.1,22.13,22.04,22.13,73000.0,13.0411,13.0588,13.0057,13.0588,73000.0
2008-07-11 13:00:00,22.13,22.14,22.05,22.09,81200.0,13.0588,13.0647,13.0116,13.0352,81200.0
2008-07-11 13:30:00,22.09,22.14,22.07,22.08,89700.0,13.0352,13.0647,13.0234,13.0293,89700.0
2008-07-11 14:00:00,22.09,22.12,21.91,21.95,189500.0,13.0352,13.0529,12.929,12.9526,189500.0
2008-07-11 14:30:00,21.96,22.12,21.91,22.09,184900.0,12.9585,13.0529,12.929,13.0352,184900.0
2008-07-11 15:00:00,22.11,22.38,22.05,22.15,178300.0,13.047,13.2063,13.0116,13.0706,178300.0
2008-07-11 15:30:00,22.16,22.23,22.04,22.16,132000.0,13.0765,13.1178,13.0057,13.0765,132000.0
2008-07-14 09:30:00,22.32,22.42,22.07,22.07,57700.0,13.1709,13.2299,13.0234,13.0234,57700.0
2008-07-14 10:00:00,22.03,22.53,21.99,22.44,112300.0,12.9998,13.2948,12.9762,13.2417,112300.0
2008-07-14 10:30:00,22.44,22.56,22.35,22.52,90700.0,13.2417,13.3125,13.1886,13.2889,90700.0
2008-07-14 11:00:00,22.52,22.61,22.42,22.55,60000.0,13.2889,13.342,13.2299,13.3066,60000.0
2008-07-14 11:30:00,22.54,22.6,22.44,22.55,64300.0,13.3007,13.3361,13.2417,13.3066,64300.0
2008-07-14 12:00:00,22.55,22.65,22.45,22.55,72500.0,13.3066,13.3656,13.2476,13.3066,72500.0
2008-07-14 12:30:00,22.54,22.66,22.47,22.65,69100.0,13.3007,13.3715,13.2594,13.3656,69100.0
2008-07-14 13:00:00,22.63,22.63,22.48,22.51,45800.0,13.3538,13.3538,13.2653,13.283,45800.0
2008-07-14 13:30:00,22.51,22.75,22.4,22.73,67300.0,13.283,13.4246,13.2181,13.4128,67300.0
2008-07-14 14:00:00,22.73,22.92,22.66,22.9,144100.0,13.4128,13.525,13.3715,13.5132,144100.0
2008-07-14 14:30:00,22.91,22.96,22.84,22.92,157600.0,13.5191,13.5486,13.4778,13.525,157600.0
2008-07-14 15:00:00,22.92,23.15,22.84,23.03,190100.0,13.525,13.6607,13.4778,13.5899,190100.0
2008-07-14 15:30:00,23.03,23.27,22.99,23.25,471400.0,13.5899,13.7315,13.5663,13.7197,471400.0
2008-07-15 09:30:00,23.09,23.14,22.57,22.63,120200.0,13.6253,13.6548,13.3184,13.3538,120200.0
2008-07-15 10:00:00,22.65,22.7,22.39,22.49,185700.0,13.3656,13.3951,13.2122,13.2712,185700.0
2008-07-15 10:30:00,22.47,22.8,22.35,22.71,140200.0,13.2594,13.4542,13.1886,13.401,140200.0
2008-07-15 11:00:00,22.71,23.26,22.71,23.12,148900.0,13.401,13.7256,13.401,13.643,148900.0
2008-07-15 11:30:00,23.15,23.18,22.83,22.99,101400.0,13.6607,13.6784,13.4719,13.5663,101400.0
2008-07-15 12:00:00,22.97,23.42,22.89,23.4,133400.0,13.5545,13.82,13.5073,13.8082,133400.0
2008-07-15 12:30:00,23.4,23.56,23.24,23.56,134900.0,13.8082,13.9026,13.7138,13.9026,134900.0
2008-07-15 13:00:00,23.56,23.68,23.45,23.45,136700.0,13.9026,13.9734,13.8377,13.8377,136700.0
2008-07-15 13:30:00,23.45,23.55,23.37,23.43,71600.0,13.8377,13.8967,13.7905,13.8259,71600.0
2008-07-15 14:00:00,23.43,23.54,23.36,23.43,89500.0,13.8259,13.8908,13.7846,13.8259,89500.0
2008-07-15 14:30:00,23.45,23.51,23.32,23.43,71100.0,13.8377,13.8731,13.761,13.8259,71100.0
2008-07-15 15:00:00,23.42,23.53,23.27,23.31,81700.0,13.82,13.8849,13.7315,13.7551,81700.0
2008-07-15 15:30:00,23.3,23.34,23.16,23.25,217700.0,13.7492,13.7728,13.6666,13.7197,217700.0
2008-07-16 09:30:00,23.29,23.67,23.25,23.58,95400.0,13.7433,13.9675,13.7197,13.9144,95400.0
2008-07-16 10:00:00,23.55,23.61,23.12,23.33,83500.0,13.8967,13.9321,13.643,13.7669,83500.0
2008-07-16 10:30:00,23.35,23.74,23.33,23.68,80700.0,13.7787,14.0088,13.7669,13.9734,80700.0
2008-07-16 11:00:00,23.7,23.81,23.61,23.68,61500.0,13.9852,14.0501,13.9321,13.9734,61500.0
2008-07-16 11:30:00,23.66,23.72,23.61,23.64,92300.0,13.9616,13.997,13.9321,13.9498,92300.0
2008-07-16 12:00:00,23.65,23.72,23.62,23.71,65500.0,13.9557,13.997,13.938,13.9911,65500.0
2008-07-16 12:30:00,23.71,23.86,23.7,23.81,94000.0,13.9911,14.0797,13.9852,14.0501,94000.0
2008-07-16 13:00:00,23.8,23.89,23.77,23.85,72800.0,14.0442,14.0974,14.0265,14.0738,72800.0
2008-07-16 13:30:00,23.83,23.87,23.75,23.81,45800.0,14.062,14.0856,14.0147,14.0501,45800.0
2008-07-16 14:00:00,23.8,23.88,23.71,23.82,88100.0,14.0442,14.0915,13.9911,14.0561,88100.0
2008-07-16 14:30:00,23.83,23.88,23.77,23.82,109600.0,14.062,14.0915,14.0265,14.0561,109600.0
2008-07-16 15:00:00,23.82,23.91,23.75,23.8,104900.0,14.0561,14.1092,14.0147,14.0442,104900.0
2008-07-16 15:30:00,23.82,23.89,23.72,23.82,144600.0,14.0561,14.0974,13.997,14.0561,144600.0
2008-07-17 09:30:00,23.95,24.01,23.88,23.89,40800.0,14.1328,14.1682,14.0915,14.0974,40800.0
2008-07-17 10:00:00,23.89,24.04,23.82,23.96,90100.0,14.0974,14.1859,14.0561,14.1387,90100.0
2008-07-17 10:30:00,23.93,24.12,23.93,24.01,90800.0,14.121,14.2331,14.121,14.1682,90800.0
2008-07-17 11:00:00,24.0,24.18,23.95,24.13,84600.0,14.1623,14.2685,14.1328,14.239,84600.0
2008-07-17 11:30:00,24.12,24.35,24.07,24.28,58000.0,14.2331,14.3688,14.2036,14.3275,58000.0
2008-07-17 12:00:00,24.29,24.39,24.12,24.15,58300.0,14.3334,14.3924,14.2331,14.2508,58300.0
2008-07-17 12:30:00,24.15,24.35,24.11,24.34,45000.0,14.2508,14.3688,14.2272,14.3629,45000.0
2008-07-17 13:00:00,24.33,24.4,24.25,24.39,65600.0,14.357,14.3983,14.3098,14.3924,65600.0
2008-07-17 13:30:00,24.39,24.5,24.39,24.5,77500.0,14.3924,14.4573,14.3924,14.4573,77500.0
2008-07-17 14:00:00,24.5,24.72,24.48,24.69,57500.0,14.4573,14.5871,14.4455,14.5694,57500.0
2008-07-17 14:30:00,24.69,24.73,24.63,24.7,86000.0,14.5694,14.593,14.534,14.5753,86000.0
2008-07-17 15:00:00,24.7,24.73,24.55,24.71,117400.0,14.5753,14.593,14.4868,14.5812,117400.0
2008-07-17 15:30:00,24.71,24.94,24.59,24.89,166800.0,14.5812,14.717,14.5104,14.6875,166800.0
2008-07-18 09:30:00,24.94,25.3,23.7,25.01,211300.0,14.717,14.9294,13.9852,14.7583,211300.0
2008-07-18 10:00:00,24.98,25.02,24.85,25.0,62500.0,14.7406,14.7642,14.6638,14.7524,62500.0
2008-07-18 10:30:00,25.0,25.34,24.92,25.33,73300.0,14.7524,14.953,14.7052,14.9471,73300.0
2008-07-18 11:00:00,25.34,25.42,25.2,25.29,84400.0,14.953,15.0002,14.8704,14.9235,84400.0
2008-07-18 11:30:00,25.29,25.29,25.03,25.07,74800.0,14.9235,14.9235,14.7701,14.7937,74800.0
2008-07-18 12:00:00,25.09,25.12,25.05,25.08,51000.0,14.8055,14.8232,14.7819,14.7996,51000.0
2008-07-18 12:30:00,25.08,25.12,25.01,25.01,43200.0,14.7996,14.8232,14.7583,14.7583,43200.0
2008-07-18 13:00:00,25.03,25.08,24.97,25.05,50100.0,14.7701,14.7996,14.7347,14.7819,50100.0
2008-07-18 13:30:00,25.06,25.17,24.97,25.13,41400.0,14.7878,14.8527,14.7347,14.8291,41400.0
2008-07-18 14:00:00,25.14,25.31,25.11,25.31,49400.0,14.835,14.9353,14.8173,14.9353,49400.0
2008-07-18 14:30:00,25.32,25.32,25.1,25.21,57000.0,14.9412,14.9412,14.8114,14.8763,57000.0
2008-07-18 15:00:00,25.21,25.32,25.14,25.3,82500.0,14.8763,14.9412,14.835,14.9294,82500.0
2008-07-18 15:30:00,25.31,25.4,25.21,25.36,123800.0,14.9353,14.9884,14.8763,14.9648,123800.0
2008-07-21 09:30:00,25.29,25.49,25.1,25.1,169200.0,14.9235,15.0415,14.8114,14.8114,169200.0
2008-07-21 10:00:00,25.12,25.33,25.11,25.14,113100.0,14.8232,14.9471,14.8173,14.835,113100.0
2008-07-21 10:30:00,25.13,25.23,25.1,25.11,184500.0,14.8291,14.8881,14.8114,14.8173,184500.0
2008-07-21 11:00:00,25.09,25.1,24.92,25.01,162000.0,14.8055,14.8114,14.7052,14.7583,162000.0
2008-07-21 11:30:00,25.01,25.01,24.65,24.75,132000.0,14.7583,14.7583,14.5458,14.6048,132000.0
2008-07-21 12:00:00,24.76,24.87,24.75,24.86,35700.0,14.6107,14.6756,14.6048,14.6697,35700.0
2008-07-21 12:30:00,24.86,24.98,24.85,24.91,71600.0,14.6697,14.7406,14.6638,14.6993,71600.0
2008-07-21 13:00:00,24.91,25.0,24.91,25.0,42600.0,14.6993,14.7524,14.6993,14.7524,42600.0
2008-07-21 13:30:00,25.0,25.16,24.95,24.96,135100.0,14.7524,14.8468,14.7229,14.7288,135100.0
2008-07-21 14:00:00,24.95,25.08,24.89,24.9,185200.0,14.7229,14.7996,14.6875,14.6934,185200.0
2008-07-21 14:30:00,24.9,24.99,24.86,24.96,162100.0,14.6934,14.7465,14.6697,14.7288,162100.0
2008-07-21 15:00:00,24.96,25.05,24.86,24.9,266300.0,14.7288,14.7819,14.6697,14.6934,266300.0
2008-07-21 15:30:00,24.91,25.24,24.77,25.0,570700.0,14.6993,14.894,14.6166,14.7524,570700.0
2008-07-22 09:30:00,25.69,25.75,25.21,25.58,643000.0,15.1595,15.1949,14.8763,15.0946,643000.0
2008-07-22 10:00:00,25.58,25.95,25.52,25.84,481200.0,15.0946,15.313,15.0592,15.248,481200.0
2008-07-22 10:30:00,25.84,25.88,25.31,25.54,372400.0,15.248,15.2716,14.9353,15.071,372400.0
2008-07-22 11:00:00,25.54,25.78,25.54,25.7,174600.0,15.071,15.2126,15.071,15.1654,174600.0
2008-07-22 11:30:00,25.69,25.73,25.64,25.72,105100.0,15.1595,15.1831,15.13,15.1772,105100.0
2008-07-22 12:00:00,25.72,25.72,25.61,25.71,102200.0,15.1772,15.1772,15.1123,15.1713,102200.0
2008-07-22 12:30:00,25.71,25.75,25.68,25.69,121300.0,15.1713,15.1949,15.1536,15.1595,121300.0
2008-07-22 13:00:00,25.69,25.69,25.49,25.53,153600.0,15.1595,15.1595,15.0415,15.0651,153600.0
2008-07-22 13:30:00,25.54,25.54,25.44,25.51,226900.0,15.071,15.071,15.012,15.0533,226900.0
2008-07-22 14:00:00,25.51,25.54,25.41,25.42,134300.0,15.0533,15.071,14.9943,15.0002,134300.0
2008-07-22 14:30:00,25.43,25.6,25.41,25.44,138200.0,15.0061,15.1064,14.9943,15.012,138200.0
2008-07-22 15:00:00,25.45,25.45,25.22,25.27,163600.0,15.0179,15.0179,14.8822,14.9117,163600.0
2008-07-22 15:30:00,25.27,25.31,25.22,25.24,351600.0,14.9117,14.9353,14.8822,14.894,351600.0
2008-07-23 09:30:00,25.43,25.99,25.42,25.79,186500.0,15.0061,15.3366,15.0002,15.2185,186500.0
2008-07-23 10:00:00,25.78,25.85,25.75,25.79,192400.0,15.2126,15.2539,15.1949,15.2185,192400.0
2008-07-23 10:30:00,25.8,25.91,25.8,25.82,171500.0,15.2244,15.2893,15.2244,15.2362,171500.0
2008-07-23 11:00:00,25.82,25.82,25.69,25.77,124800.0,15.2362,15.2362,15.1595,15.2067,124800.0
2008-07-23 11:30:00,25.77,25.77,25.69,25.72,106600.0,15.2067,15.2067,15.1595,15.1772,106600.0
2008-07-23 12:00:00,25.71,25.77,25.59,25.75,132500.0,15.1713,15.2067,15.1005,15.1949,132500.0
2008-07-23 12:30:00,25.76,25.76,25.64,25.69,67400.0,15.2008,15.2008,15.13,15.1595,67400.0
2008-07-23 13:00:00,25.7,25.7,25.62,25.7,77400.0,15.1654,15.1654,15.1182,15.1654,77400.0
2008-07-23 13:30:00,25.69,25.8,25.68,25.79,81800.0,15.1595,15.2244,15.1536,15.2185,81800.0
2008-07-23 14:00:00,25.78,25.9,25.75,25.89,131700.0,15.2126,15.2834,15.1949,15.2775,131700.0
2008-07-23 14:30:00,25.9,26.0,25.89,25.94,124700.0,15.2834,15.3425,15.2775,15.3071,124700.0
2008-07-23 15:00:00,25.94,26.03,25.87,25.95,160900.0,15.3071,15.3602,15.2657,15.313,160900.0
2008-07-23 15:30:00,25.96,26.0,25.87,25.9,282500.0,15.3189,15.3425,15.2657,15.2834,282500.0
2008-07-24 09:30:00,25.99,25.99,25.6,25.65,88400.0,15.3366,15.3366,15.1064,15.1359,88400.0
2008-07-24 10:00:00,25.65,25.7,25.55,25.69,70700.0,15.1359,15.1654,15.0769,15.1595,70700.0
2008-07-24 10:30:00,25.69,25.76,25.53,25.56,132700.0,15.1595,15.2008,15.0651,15.0828,132700.0
2008-07-24 11:00:00,25.56,25.6,25.29,25.3,175600.0,15.0828,15.1064,14.9235,14.9294,175600.0
2008-07-24 11:30:00,25.3,25.3,25.16,25.2,106200.0,14.9294,14.9294,14.8468,14.8704,106200.0
2008-07-24 12:00:00,25.2,25.27,25.14,25.15,73800.0,14.8704,14.9117,14.835,14.8409,73800.0
2008-07-24 12:30:00,25.16,25.29,25.14,25.27,123900.0,14.8468,14.9235,14.835,14.9117,123900.0
2008-07-24 13:00:00,25.26,25.33,25.15,25.27,63400.0,14.9058,14.9471,14.8409,14.9117,63400.0
2008-07-24 13:30:00,25.27,25.33,25.21,25.21,92400.0,14.9117,14.9471,14.8763,14.8763,92400.0
2008-07-24 14:00:00,25.21,25.22,25.0,25.02,103900.0,14.8763,14.8822,14.7524,14.7642,103900.0
2008-07-24 14:30:00,25.03,25.04,24.93,24.97,132400.0,14.7701,14.776,14.7111,14.7347,132400.0
2008-07-24 15:00:00,24.97,25.01,24.85,24.86,134900.0,14.7347,14.7583,14.6638,14.6697,134900.0
2008-07-24 15:30:00,24.85,24.86,24.57,24.64,289900.0,14.6638,14.6697,14.4986,14.5399,289900.0
2008-07-25 09:30:00,24.68,24.99,24.62,24.9,62300.0,14.5635,14.7465,14.5281,14.6934,62300.0
2008-07-25 10:00:00,24.89,25.07,24.89,24.97,78100.0,14.6875,14.7937,14.6875,14.7347,78100.0
2008-07-25 10:30:00,24.98,25.22,24.94,25.22,70000.0,14.7406,14.8822,14.717,14.8822,70000.0
2008-07-25 11:00:00,25.22,25.22,25.09,25.13,80700.0,14.8822,14.8822,14.8055,14.8291,80700.0
2008-07-25 11:30:00,25.15,25.19,25.06,25.09,43600.0,14.8409,14.8645,14.7878,14.8055,43600.0
2008-07-25 12:00:00,25.08,25.15,25.02,25.12,58600.0,14.7996,14.8409,14.7642,14.8232,58600.0
2008-07-25 12:30:00,25.13,25.25,25.08,25.23,43300.0,14.8291,14.8999,14.7996,14.8881,43300.0
2008-07-25 13:00:00,25.23,25.31,25.19,25.2,81200.0,14.8881,14.9353,14.8645,14.8704,81200.0
2008-07-25 13:30:00,25.19,25.27,25.16,25.17,67400.0,14.8645,14.9117,14.8468,14.8527,67400.0
2008-07-25 14:00:00,25.16,25.22,24.95,25.0,137500.0,14.8468,14.8822,14.7229,14.7524,137500.0
2008-07-25 14:30:00,25.0,25.11,24.99,25.08,100300.0,14.7524,14.8173,14.7465,14.7996,100300.0
2008-07-25 15:00:00,25.08,25.12,24.86,24.91,187500.0,14.7996,14.8232,14.6697,14.6993,187500.0
2008-07-25 15:30:00,24.91,25.03,24.88,24.98,238100.0,14.6993,14.7701,14.6816,14.7406,238100.0
2008-07-28 09:30:00,24.81,25.17,24.79,25.15,39300.0,14.6402,14.8527,14.6284,14.8409,39300.0
2008-07-28 10:00:00,25.14,25.43,25.14,25.43,61200.0,14.835,15.0061,14.835,15.0061,61200.0
2008-07-28 10:30:00,25.43,25.5,25.33,25.33,54300.0,15.0061,15.0474,14.9471,14.9471,54300.0
2008-07-28 11:00:00,25.33,25.34,25.18,25.19,34500.0,14.9471,14.953,14.8586,14.8645,34500.0
2008-07-28 11:30:00,25.18,25.2,25.05,25.1,37400.0,14.8586,14.8704,14.7819,14.8114,37400.0
2008-07-28 12:00:00,25.1,25.12,24.98,24.99,69700.0,14.8114,14.8232,14.7406,14.7465,69700.0
2008-07-28 12:30:00,25.0,25.01,24.88,24.91,50600.0,14.7524,14.7583,14.6816,14.6993,50600.0
2008-07-28 13:00:00,24.91,25.01,24.88,24.98,33600.0,14.6993,14.7583,14.6816,14.7406,33600.0
2008-07-28 13:30:00,24.99,25.04,24.92,25.0,48800.0,14.7465,14.776,14.7052,14.7524,48800.0
2008-07-28 14:00:00,25.0,25.03,24.98,25.0,62800.0,14.7524,14.7701,14.7406,14.7524,62800.0
2008-07-28 14:30:00,24.99,25.01,24.89,24.92,88800.0,14.7465,14.7583,14.6875,14.7052,88800.0
2008-07-28 15:00:00,24.91,25.05,24.91,25.01,90600.0,14.6993,14.7819,14.6993,14.7583,90600.0
2008-07-28 15:30:00,25.01,25.11,24.91,24.94,144600.0,14.7583,14.8173,14.6993,14.717,144600.0
2008-07-29 09:30:00,24.94,25.39,24.94,25.34,99900.0,14.717,14.9825,14.717,14.953,99900.0
2008-07-29 10:00:00,25.34,25.5,25.25,25.32,142000.0,14.953,15.0474,14.8999,14.9412,142000.0
2008-07-29 10:30:00,25.32,25.41,25.28,25.34,63600.0,14.9412,14.9943,14.9176,14.953,63600.0
2008-07-29 11:00:00,25.34,25.37,25.13,25.2,63800.0,14.953,14.9707,14.8291,14.8704,63800.0
2008-07-29 11:30:00,25.2,25.22,25.13,25.15,131100.0,14.8704,14.8822,14.8291,14.8409,131100.0
2008-07-29 12:00:00,25.15,25.25,25.08,25.21,103100.0,14.8409,14.8999,14.7996,14.8763,103100.0
2008-07-29 12:30:00,25.22,25.22,25.06,25.1,69000.0,14.8822,14.8822,14.7878,14.8114,69000.0
2008-07-29 13:00:00,25.1,25.15,25.06,25.14,34000.0,14.8114,14.8409,14.7878,14.835,34000.0
2008-07-29 13:30:00,25.14,25.26,25.13,25.23,43900.0,14.835,14.9058,14.8291,14.8881,43900.0
2008-07-29 14:00:00,25.24,25.24,25.06,25.08,78400.0,14.894,14.894,14.7878,14.7996,78400.0
2008-07-29 14:30:00,25.09,25.13,25.0,25.09,108200.0,14.8055,14.8291,14.7524,14.8055,108200.0
2008-07-29 15:00:00,25.08,25.19,25.07,25.15,100700.0,14.7996,14.8645,14.7937,14.8409,100700.0
2008-07-29 15:30:00,25.14,25.19,25.05,25.13,191500.0,14.835,14.8645,14.7819,14.8291,191500.0
2008-07-30 09:30:00,25.39,25.59,25.09,25.42,131400.0,14.9825,15.1005,14.8055,15.0002,131400.0
2008-07-30 10:00:00,25.42,25.45,25.17,25.23,81400.0,15.0002,15.0179,14.8527,14.8881,81400.0
2008-07-30 10:30:00,25.23,25.25,24.95,25.01,114900.0,14.8881,14.8999,14.7229,14.7583,114900.0
2008-07-30 11:00:00,24.99,25.07,24.99,25.03,70000.0,14.7465,14.7937,14.7465,14.7701,70000.0
2008-07-30 11:30:00,25.03,25.06,24.95,25.03,104800.0,14.7701,14.7878,14.7229,14.7701,104800.0
2008-07-30 12:00:00,25.04,25.06,24.95,25.0,67400.0,14.776,14.7878,14.7229,14.7524,67400.0
2008-07-30 12:30:00,25.01,25.02,24.92,24.96,40800.0,14.7583,14.7642,14.7052,14.7288,40800.0
2008-07-30 13:00:00,24.96,24.96,24.83,24.93,44500.0,14.7288,14.7288,14.652,14.7111,44500.0
2008-07-30 13:30:00,24.93,24.96,24.83,24.87,40600.0,14.7111,14.7288,14.652,14.6756,40600.0
2008-07-30 14:00:00,24.89,25.0,24.85,25.0,73800.0,14.6875,14.7524,14.6638,14.7524,73800.0
2008-07-30 14:30:00,24.99,25.13,24.99,25.06,97500.0,14.7465,14.8291,14.7465,14.7878,97500.0
2008-07-30 15:00:00,25.06,25.18,24.97,25.18,60700.0,14.7878,14.8586,14.7347,14.8586,60700.0
2008-07-30 15:30:00,25.18,25.26,25.08,25.15,107000.0,14.8586,14.9058,14.7996,14.8409,107000.0
2008-07-31 09:30:00,24.99,25.62,24.99,25.47,148400.0,14.7465,15.1182,14.7465,15.0297,148400.0
2008-07-31 10:00:00,25.47,25.6,25.45,25.53,83500.0,15.0297,15.1064,15.0179,15.0651,83500.0
2008-07-31 10:30:00,25.53,25.54,25.34,25.39,64100.0,15.0651,15.071,14.953,14.9825,64100.0
2008-07-31 11:00:00,25.39,25.44,25.35,25.43,58800.0,14.9825,15.012,14.9589,15.0061,58800.0
2008-07-31 11:30:00,25.43,25.44,25.27,25.34,55600.0,15.0061,15.012,14.9117,14.953,55600.0
2008-07-31 12:00:00,25.33,25.36,25.25,25.3,58500.0,14.9471,14.9648,14.8999,14.9294,58500.0
2008-07-31 12:30:00,25.28,25.32,25.26,25.3,135700.0,14.9176,14.9412,14.9058,14.9294,135700.0
2008-07-31 13:00:00,25.3,25.53,25.28,25.5,75400.0,14.9294,15.0651,14.9176,15.0474,75400.0
2008-07-31 13:30:00,25.51,25.62,25.42,25.42,202600.0,15.0533,15.1182,15.0002,15.0002,202600.0
2008-07-31 14:00:00,25.42,25.56,25.4,25.54,83800.0,15.0002,15.0828,14.9884,15.071,83800.0
2008-07-31 14:30:00,25.54,25.68,25.5,25.61,132500.0,15.071,15.1536,15.0474,15.1123,132500.0
2008-07-31 15:00:00,25.61,25.69,25.59,25.65,107500.0,15.1123,15.1595,15.1005,15.1359,107500.0
2008-07-31 15:30:00,25.65,25.67,25.42,25.49,236300.0,15.1359,15.1477,15.0002,15.0415,236300.0
2008-08-01 09:30:00,25.41,25.59,24.91,25.05,84600.0,14.9943,15.1005,14.6993,14.7819,84600.0
2008-08-01 10:00:00,25.05,25.19,25.04,25.1,85000.0,14.7819,14.8645,14.776,14.8114,85000.0
2008-08-01 10:30:00,25.11,25.17,25.04,25.06,94100.0,14.8173,14.8527,14.776,14.7878,94100.0
2008-08-01 11:00:00,25.06,25.07,24.97,25.0,152800.0,14.7878,14.7937,14.7347,14.7524,152800.0
2008-08-01 11:30:00,25.0,25.12,24.99,25.07,80000.0,14.7524,14.8232,14.7465,14.7937,80000.0
2008-08-01 12:00:00,25.07,25.1,25.04,25.06,58300.0,14.7937,14.8114,14.776,14.7878,58300.0
2008-08-01 12:30:00,25.06,25.09,24.94,24.96,78500.0,14.7878,14.8055,14.717,14.7288,78500.0
2008-08-01 13:00:00,24.96,25.02,24.91,25.01,64600.0,14.7288,14.7642,14.6993,14.7583,64600.0
2008-08-01 13:30:00,25.0,25.02,24.94,24.95,66100.0,14.7524,14.7642,14.717,14.7229,66100.0
2008-08-01 14:00:00,24.95,24.99,24.87,24.91,97500.0,14.7229,14.7465,14.6756,14.6993,97500.0
2008-08-01 14:30:00,24.92,25.0,24.85,24.93,119200.0,14.7052,14.7524,14.6638,14.7111,119200.0
2008-08-01 15:00:00,24.95,25.06,24.87,25.05,120500.0,14.7229,14.7878,14.6756,14.7819,120500.0
2008-08-01 15:30:00,25.06,25.07,24.92,24.93,155400.0,14.7878,14.7937,14.7052,14.7111,155400.0
2008-08-04 09:30:00,24.91,25.11,24.63,24.82,78700.0,14.6993,14.8173,14.534,14.6461,78700.0
2008-08-04 10:00:00,24.83,24.84,24.67,24.68,41200.0,14.652,14.6579,14.5576,14.5635,41200.0
2008-08-04 10:30:00,24.67,24.79,24.5,24.64,70000.0,14.5576,14.6284,14.4573,14.5399,70000.0
2008-08-04 11:00:00,24.64,24.68,24.45,24.52,64700.0,14.5399,14.5635,14.4278,14.4691,64700.0
2008-08-04 11:30:00,24.52,24.69,24.5,24.67,44100.0,14.4691,14.5694,14.4573,14.5576,44100.0
2008-08-04 12:00:00,24.65,24.72,24.62,24.66,34100.0,14.5458,14.5871,14.5281,14.5517,34100.0
2008-08-04 12:30:00,24.67,24.72,24.59,24.6,85500.0,14.5576,14.5871,14.5104,14.5163,85500.0
2008-08-04 13:00:00,24.59,24.6,24.55,24.58,21900.0,14.5104,14.5163,14.4868,14.5045,21900.0
2008-08-04 13:30:00,24.58,24.71,24.57,24.64,33500.0,14.5045,14.5812,14.4986,14.5399,33500.0
2008-08-04 14:00:00,24.64,24.74,24.64,24.72,59200.0,14.5399,14.5989,14.5399,14.5871,59200.0
2008-08-04 14:30:00,24.71,24.78,24.67,24.71,91800.0,14.5812,14.6225,14.5576,14.5812,91800.0
2008-08-04 15:00:00,24.71,24.78,24.64,24.74,229500.0,14.5812,14.6225,14.5399,14.5989,229500.0
2008-08-04 15:30:00,24.73,25.02,24.72,25.0,733200.0,14.593,14.7642,14.5871,14.7524,733200.0
2008-08-05 09:30:00,25.03,25.21,24.71,24.95,118000.0,14.7701,14.8763,14.5812,14.7229,118000.0
2008-08-05 10:00:00,24.94,24.96,24.79,24.79,71800.0,14.717,14.7288,14.6284,14.6284,71800.0
2008-08-05 10:30:00,24.79,24.79,24.6,24.63,63600.0,14.6284,14.6284,14.5163,14.534,63600.0
2008-08-05 11:00:00,24.62,24.63,24.53,24.53,77900.0,14.5281,14.534,14.475,14.475,77900.0
2008-08-05 11:30:00,24.54,24.63,24.53,24.61,113000.0,14.4809,14.534,14.475,14.5222,113000.0
2008-08-05 12:00:00,24.63,24.8,24.61,24.8,82500.0,14.534,14.6343,14.5222,14.6343,82500.0
2008-08-05 12:30:00,24.8,24.81,24.76,24.77,30200.0,14.6343,14.6402,14.6107,14.6166,30200.0
2008-08-05 13:00:00,24.77,24.77,24.71,24.72,34300.0,14.6166,14.6166,14.5812,14.5871,34300.0
2008-08-05 13:30:00,24.72,24.97,24.72,24.97,127200.0,14.5871,14.7347,14.5871,14.7347,127200.0
2008-08-05 14:00:00,24.97,25.06,24.8,24.86,163500.0,14.7347,14.7878,14.6343,14.6697,163500.0
2008-08-05 14:30:00,24.86,24.93,24.83,24.85,87000.0,14.6697,14.7111,14.652,14.6638,87000.0
2008-08-05 15:00:00,24.86,24.86,24.73,24.73,156500.0,14.6697,14.6697,14.593,14.593,156500.0
2008-08-05 15:30:00,24.73,24.85,24.62,24.79,258300.0,14.593,14.6638,14.5281,14.6284,258300.0
2008-08-06 09:30:00,24.82,25.02,24.82,24.98,47000.0,14.6461,14.7642,14.6461,14.7406,47000.0
2008-08-06 10:00:00,25.0,25.17,24.84,25.14,90600.0,14.7524,14.8527,14.6579,14.835,90600.0
2008-08-06 10:30:00,25.14,25.29,25.0,25.03,123800.0,14.835,14.9235,14.7524,14.7701,123800.0
2008-08-06 11:00:00,25.01,25.01,24.9,24.98,60900.0,14.7583,14.7583,14.6934,14.7406,60900.0
2008-08-06 11:30:00,24.97,24.98,24.76,24.77,52400.0,14.7347,14.7406,14.6107,14.6166,52400.0
2008-08-06 12:00:00,24.77,24.86,24.77,24.85,14300.0,14.6166,14.6697,14.6166,14.6638,14300.0
2008-08-06 12:30:00,24.86,24.92,24.85,24.86,15200.0,14.6697,14.7052,14.6638,14.6697,15200.0
2008-08-06 13:00:00,24.86,24.86,24.76,24.8,16600.0,14.6697,14.6697,14.6107,14.6343,16600.0
2008-08-06 13:30:00,24.8,24.83,24.66,24.67,25100.0,14.6343,14.652,14.5517,14.5576,25100.0
2008-08-06 14:00:00,24.67,24.77,24.65,24.76,28900.0,14.5576,14.6166,14.5458,14.6107,28900.0
2008-08-06 14:30:00,24.76,24.87,24.75,24.83,22500.0,14.6107,14.6756,14.6048,14.652,22500.0
2008-08-06 15:00:00,24.84,24.85,24.71,24.72,44100.0,14.6579,14.6638,14.5812,14.5871,44100.0
2008-08-06 15:30:00,24.72,24.83,24.68,24.8,88000.0,14.5871,14.652,14.5635,14.6343,88000.0
2008-08-07 09:30:00,24.73,24.73,24.29,24.36,76400.0,14.593,14.593,14.3334,14.3747,76400.0
2008-08-07 10:00:00,24.37,24.44,24.28,24.28,64300.0,14.3806,14.4219,14.3275,14.3275,64300.0
2008-08-07 10:30:00,24.29,24.29,24.22,24.28,54800.0,14.3334,14.3334,14.2921,14.3275,54800.0
2008-08-07 11:00:00,24.28,24.3,24.16,24.17,41600.0,14.3275,14.3393,14.2567,14.2626,41600.0
2008-08-07 11:30:00,24.17,24.25,24.16,24.18,31700.0,14.2626,14.3098,14.2567,14.2685,31700.0
2008-08-07 12:00:00,24.18,24.18,24.09,24.15,41000.0,14.2685,14.2685,14.2154,14.2508,41000.0
2008-08-07 12:30:00,24.15,24.25,24.1,24.24,29600.0,14.2508,14.3098,14.2213,14.3039,29600.0
2008-08-07 13:00:00,24.23,24.23,24.13,24.15,55900.0,14.298,14.298,14.239,14.2508,55900.0
2008-08-07 13:30:00,24.14,24.19,24.1,24.1,19700.0,14.2449,14.2744,14.2213,14.2213,19700.0
2008-08-07 14:00:00,24.1,24.11,24.06,24.07,27400.0,14.2213,14.2272,14.1977,14.2036,27400.0
2008-08-07 14:30:00,24.06,24.09,23.99,24.02,62000.0,14.1977,14.2154,14.1564,14.1741,62000.0
2008-08-07 15:00:00,24.01,24.08,23.96,24.05,64500.0,14.1682,14.2095,14.1387,14.1918,64500.0
2008-08-07 15:30:00,24.05,24.05,23.82,23.86,115700.0,14.1918,14.1918,14.0561,14.0797,115700.0
2008-08-08 09:30:00,23.94,24.24,23.92,24.08,51000.0,14.1269,14.3039,14.1151,14.2095,51000.0
2008-08-08 10:00:00,24.09,24.4,24.07,24.31,68900.0,14.2154,14.3983,14.2036,14.3452,68900.0
2008-08-08 10:30:00,24.3,24.33,24.24,24.32,55500.0,14.3393,14.357,14.3039,14.3511,55500.0
2008-08-08 11:00:00,24.31,24.37,24.26,24.3,81800.0,14.3452,14.3806,14.3157,14.3393,81800.0
2008-08-08 11:30:00,24.3,24.35,24.3,24.3,41600.0,14.3393,14.3688,14.3393,14.3393,41600.0
2008-08-08 12:00:00,24.31,24.33,24.27,24.31,104900.0,14.3452,14.357,14.3216,14.3452,104900.0
2008-08-08 12:30:00,24.31,24.33,24.26,24.27,47200.0,14.3452,14.357,14.3157,14.3216,47200.0
2008-08-08 13:00:00,24.26,24.4,24.26,24.4,51600.0,14.3157,14.3983,14.3157,14.3983,51600.0
2008-08-08 13:30:00,24.4,24.5,24.39,24.5,55300.0,14.3983,14.4573,14.3924,14.4573,55300.0
2008-08-08 14:00:00,24.5,24.56,24.49,24.53,45000.0,14.4573,14.4927,14.4514,14.475,45000.0
2008-08-08 14:30:00,24.54,24.58,24.52,24.55,75100.0,14.4809,14.5045,14.4691,14.4868,75100.0
2008-08-08 15:00:00,24.55,24.59,24.53,24.58,51100.0,14.4868,14.5104,14.475,14.5045,51100.0
2008-08-08 15:30:00,24.59,24.75,24.54,24.7,207400.0,14.5104,14.6048,14.4809,14.5753,207400.0
2008-08-11 09:30:00,24.99,25.01,24.52,24.61,46700.0,14.7465,14.7583,14.4691,14.5222,46700.0
2008-08-11 10:00:00,24.6,24.77,24.6,24.73,62800.0,14.5163,14.6166,14.5163,14.593,62800.0
2008-08-11 10:30:00,24.74,24.8,24.73,24.78,33400.0,14.5989,14.6343,14.593,14.6225,33400.0
2008-08-11 11:00:00,24.78,24.97,24.77,24.97,43400.0,14.6225,14.7347,14.6166,14.7347,43400.0
2008-08-11 11:30:00,24.97,25.0,24.96,24.96,40300.0,14.7347,14.7524,14.7288,14.7288,40300.0
2008-08-11 12:00:00,24.97,25.03,24.96,24.99,27100.0,14.7347,14.7701,14.7288,14.7465,27100.0
2008-08-11 12:30:00,25.01,25.06,24.98,25.06,20800.0,14.7583,14.7878,14.7406,14.7878,20800.0
2008-08-11 13:00:00,25.05,25.1,25.04,25.09,19600.0,14.7819,14.8114,14.776,14.8055,19600.0
2008-08-11 13:30:00,25.1,25.15,25.08,25.09,22400.0,14.8114,14.8409,14.7996,14.8055,22400.0
2008-08-11 14:00:00,25.1,25.11,25.04,25.1,20500.0,14.8114,14.8173,14.776,14.8114,20500.0
2008-08-11 14:30:00,25.1,25.22,25.07,25.21,84000.0,14.8114,14.8822,14.7937,14.8763,84000.0
2008-08-11 15:00:00,25.21,25.22,25.14,25.17,67600.0,14.8763,14.8822,14.835,14.8527,67600.0
2008-08-11 15:30:00,25.17,25.29,25.14,25.28,171300.0,14.8527,14.9235,14.835,14.9176,171300.0
2008-08-12 09:30:00,25.12,25.52,25.12,25.45,120000.0,14.8232,15.0592,14.8232,15.0179,120000.0
2008-08-12 10:00:00,25.45,25.46,25.14,25.18,39300.0,15.0179,15.0238,14.835,14.8586,39300.0
2008-08-12 10:30:00,25.19,25.4,25.15,25.29,59700.0,14.8645,14.9884,14.8409,14.9235,59700.0
2008-08-12 11:00:00,25.3,25.32,25.23,25.25,37600.0,14.9294,14.9412,14.8881,14.8999,37600.0
2008-08-12 11:30:00,25.27,25.28,25.17,25.17,38300.0,14.9117,14.9176,14.8527,14.8527,38300.0
2008-08-12 12:00:00,25.18,25.25,25.15,25.23,51900.0,14.8586,14.8999,14.8409,14.8881,51900.0
2008-08-12 12:30:00,25.24,25.24,25.18,25.24,20200.0,14.894,14.894,14.8586,14.894,20200.0
2008-08-12 13:00:00,25.24,25.27,25.21,25.26,33200.0,14.894,14.9117,14.8763,14.9058,33200.0
2008-08-12 13:30:00,25.26,25.28,25.13,25.17,71100.0,14.9058,14.9176,14.8291,14.8527,71100.0
2008-08-12 14:00:00,25.14,25.19,25.05,25.15,49300.0,14.835,14.8645,14.7819,14.8409,49300.0
2008-08-12 14:30:00,25.15,25.15,24.99,24.99,55400.0,14.8409,14.8409,14.7465,14.7465,55400.0
2008-08-12 15:00:00,24.99,24.99,24.85,24.88,82900.0,14.7465,14.7465,14.6638,14.6816,82900.0
2008-08-12 15:30:00,24.88,24.91,24.74,24.83,135200.0,14.6816,14.6993,14.5989,14.652,135200.0
2008-08-13 09:30:00,24.82,24.93,24.6,24.67,64300.0,14.6461,14.7111,14.5163,14.5576,64300.0
2008-08-13 10:00:00,24.67,24.73,24.61,24.69,16300.0,14.5576,14.593,14.5222,14.5694,16300.0
2008-08-13 10:30:00,24.68,24.71,24.62,24.65,14300.0,14.5635,14.5812,14.5281,14.5458,14300.0
2008-08-13 11:00:00,24.66,24.7,24.6,24.67,118600.0,14.5517,14.5753,14.5163,14.5576,118600.0
2008-08-13 11:30:00,24.69,24.75,24.63,24.71,31300.0,14.5694,14.6048,14.534,14.5812,31300.0
2008-08-13 12:00:00,24.71,24.77,24.64,24.7,24600.0,14.5812,14.6166,14.5399,14.5753,24600.0
2008-08-13 12:30:00,24.69,24.8,24.67,24.8,30900.0,14.5694,14.6343,14.5576,14.6343,30900.0
2008-08-13 13:00:00,24.8,24.83,24.71,24.78,103200.0,14.6343,14.652,14.5812,14.6225,103200.0
2008-08-13 13:30:00,24.8,24.89,24.8,24.87,29300.0,14.6343,14.6875,14.6343,14.6756,29300.0
2008-08-13 14:00:00,24.86,24.87,24.64,24.66,68400.0,14.6697,14.6756,14.5399,14.5517,68400.0
2008-08-13 14:30:00,24.65,24.86,24.62,24.84,109300.0,14.5458,14.6697,14.5281,14.6579,109300.0
2008-08-13 15:00:00,24.84,24.9,24.76,24.77,40300.0,14.6579,14.6934,14.6107,14.6166,40300.0
2008-08-13 15:30:00,24.77,24.79,24.66,24.7,79700.0,14.6166,14.6284,14.5517,14.5753,79700.0
2008-08-14 09:30:00,24.71,24.76,24.5,24.75,66800.0,14.5812,14.6107,14.4573,14.6048,66800.0
2008-08-14 10:00:00,24.77,24.89,24.69,24.88,33100.0,14.6166,14.6875,14.5694,14.6816,33100.0
2008-08-14 10:30:00,24.88,25.19,24.87,24.98,65400.0,14.6816,14.8645,14.6756,14.7406,65400.0
2008-08-14 11:00:00,24.99,25.17,24.98,25.1,57500.0,14.7465,14.8527,14.7406,14.8114,57500.0
2008-08-14 11:30:00,25.11,25.17,25.02,25.13,54600.0,14.8173,14.8527,14.7642,14.8291,54600.0
2008-08-14 12:00:00,25.12,25.15,24.95,24.96,49200.0,14.8232,14.8409,14.7229,14.7288,49200.0
2008-08-14 12:30:00,24.95,25.24,24.95,25.24,42300.0,14.7229,14.894,14.7229,14.894,42300.0
2008-08-14 13:00:00,25.23,25.28,25.19,25.24,42300.0,14.8881,14.9176,14.8645,14.894,42300.0
2008-08-14 13:30:00,25.23,25.24,25.12,25.15,46500.0,14.8881,14.894,14.8232,14.8409,46500.0
2008-08-14 14:00:00,25.15,25.17,25.1,25.15,55100.0,14.8409,14.8527,14.8114,14.8409,55100.0
2008-08-14 14:30:00,25.14,25.16,25.07,25.12,53300.0,14.835,14.8468,14.7937,14.8232,53300.0
2008-08-14 15:00:00,25.13,25.14,25.03,25.11,44200.0,14.8291,14.835,14.7701,14.8173,44200.0
2008-08-14 15:30:00,25.11,25.16,25.08,25.1,212300.0,14.8173,14.8468,14.7996,14.8114,212300.0
2008-08-15 09:30:00,25.16,25.36,25.08,25.3,46500.0,14.8468,14.9648,14.7996,14.9294,46500.0
2008-08-15 10:00:00,25.3,25.34,25.06,25.17,42300.0,14.9294,14.953,14.7878,14.8527,42300.0
2008-08-15 10:30:00,25.15,25.33,25.15,25.32,31400.0,14.8409,14.9471,14.8409,14.9412,31400.0
2008-08-15 11:00:00,25.32,25.37,25.27,25.29,42000.0,14.9412,14.9707,14.9117,14.9235,42000.0
2008-08-15 11:30:00,25.3,25.36,25.28,25.33,32900.0,14.9294,14.9648,14.9176,14.9471,32900.0
2008-08-15 12:00:00,25.33,25.37,25.22,25.25,57800.0,14.9471,14.9707,14.8822,14.8999,57800.0
2008-08-15 12:30:00,25.27,25.4,25.25,25.36,24800.0,14.9117,14.9884,14.8999,14.9648,24800.0
2008-08-15 13:00:00,25.35,25.4,25.27,25.27,92300.0,14.9589,14.9884,14.9117,14.9117,92300.0
2008-08-15 13:30:00,25.28,25.28,25.22,25.25,25000.0,14.9176,14.9176,14.8822,14.8999,25000.0
2008-08-15 14:00:00,25.25,25.44,25.25,25.43,89600.0,14.8999,15.012,14.8999,15.0061,89600.0
2008-08-15 14:30:00,25.43,25.49,25.42,25.48,48300.0,15.0061,15.0415,15.0002,15.0356,48300.0
2008-08-15 15:00:00,25.48,25.82,25.47,25.82,289900.0,15.0356,15.2362,15.0297,15.2362,289900.0
2008-08-15 15:30:00,25.8,25.83,25.69,25.69,176500.0,15.2244,15.2421,15.1595,15.1595,176500.0
2008-08-18 09:30:00,25.99,26.39,25.83,26.05,208100.0,15.3366,15.5726,15.2421,15.372,208100.0
2008-08-18 10:00:00,26.03,26.19,25.98,26.19,108000.0,15.3602,15.4546,15.3307,15.4546,108000.0
2008-08-18 10:30:00,26.17,26.21,26.04,26.16,117600.0,15.4428,15.4664,15.3661,15.4369,117600.0
2008-08-18 11:00:00,26.16,26.17,26.05,26.11,52100.0,15.4369,15.4428,15.372,15.4074,52100.0
2008-08-18 11:30:00,26.13,26.16,26.01,26.05,68600.0,15.4192,15.4369,15.3484,15.372,68600.0
2008-08-18 12:00:00,26.05,26.05,25.95,25.98,50100.0,15.372,15.372,15.313,15.3307,50100.0
2008-08-18 12:30:00,25.97,26.0,25.81,25.83,63300.0,15.3248,15.3425,15.2303,15.2421,63300.0
2008-08-18 13:00:00,25.83,25.87,25.82,25.83,56700.0,15.2421,15.2657,15.2362,15.2421,56700.0
2008-08-18 13:30:00,25.84,25.89,25.82,25.85,43200.0,15.248,15.2775,15.2362,15.2539,43200.0
2008-08-18 14:00:00,25.84,25.86,25.81,25.84,61500.0,15.248,15.2598,15.2303,15.248,61500.0
2008-08-18 14:30:00,25.83,25.88,25.79,25.82,88900.0,15.2421,15.2716,15.2185,15.2362,88900.0
2008-08-18 15:00:00,25.81,25.85,25.71,25.83,132900.0,15.2303,15.2539,15.1713,15.2421,132900.0
2008-08-18 15:30:00,25.83,25.87,25.68,25.82,247000.0,15.2421,15.2657,15.1536,15.2362,247000.0
2008-08-19 09:30:00,25.79,25.93,25.43,25.72,57500.0,15.2185,15.3011,15.0061,15.1772,57500.0
2008-08-19 10:00:00,25.73,25.77,25.48,25.49,29800.0,15.1831,15.2067,15.0356,15.0415,29800.0
2008-08-19 10:30:00,25.5,25.57,25.45,25.5,19700.0,15.0474,15.0887,15.0179,15.0474,19700.0
2008-08-19 11:00:00,25.51,25.6,25.46,25.59,30800.0,15.0533,15.1064,15.0238,15.1005,30800.0
2008-08-19 11:30:00,25.6,25.6,25.46,25.5,23700.0,15.1064,15.1064,15.0238,15.0474,23700.0
2008-08-19 12:00:00,25.49,25.53,25.46,25.49,27400.0,15.0415,15.0651,15.0238,15.0415,27400.0
2008-08-19 12:30:00,25.48,25.52,25.39,25.39,21200.0,15.0356,15.0592,14.9825,14.9825,21200.0
2008-08-19 13:00:00,25.39,25.47,25.38,25.43,15500.0,14.9825,15.0297,14.9766,15.0061,15500.0
2008-08-19 13:30:00,25.43,25.44,25.38,25.38,44900.0,15.0061,15.012,14.9766,14.9766,44900.0
2008-08-19 14:00:00,25.38,25.43,25.34,25.37,59400.0,14.9766,15.0061,14.953,14.9707,59400.0
2008-08-19 14:30:00,25.35,25.39,25.28,25.31,51900.0,14.9589,14.9825,14.9176,14.9353,51900.0
2008-08-19 15:00:00,25.31,25.32,25.2,25.22,72500.0,14.9353,14.9412,14.8704,14.8822,72500.0
2008-08-19 15:30:00,25.23,25.31,25.17,25.3,83200.0,14.8881,14.9353,14.8527,14.9294,83200.0
2008-08-20 09:30:00,25.39,25.57,25.27,25.3,68100.0,14.9825,15.0887,14.9117,14.9294,68100.0
2008-08-20 10:00:00,25.3,25.42,25.24,25.24,44100.0,14.9294,15.0002,14.894,14.894,44100.0
2008-08-20 10:30:00,25.26,25.52,25.23,25.51,45100.0,14.9058,15.0592,14.8881,15.0533,45100.0
2008-08-20 11:00:00,25.51,25.62,25.46,25.54,29200.0,15.0533,15.1182,15.0238,15.071,29200.0
2008-08-20 11:30:00,25.55,25.55,25.39,25.39,25700.0,15.0769,15.0769,14.9825,14.9825,25700.0
2008-08-20 12:00:00,25.4,25.4,25.24,25.26,16000.0,14.9884,14.9884,14.894,14.9058,16000.0
2008-08-20 12:30:00,25.25,25.27,25.15,25.16,19900.0,14.8999,14.9117,14.8409,14.8468,19900.0
2008-08-20 13:00:00,25.16,25.31,25.16,25.3,27600.0,14.8468,14.9353,14.8468,14.9294,27600.0
2008-08-20 13:30:00,25.28,25.32,25.24,25.24,25200.0,14.9176,14.9412,14.894,14.894,25200.0
2008-08-20 14:00:00,25.25,25.29,25.21,25.22,50100.0,14.8999,14.9235,14.8763,14.8822,50100.0
2008-08-20 14:30:00,25.21,25.3,25.21,25.24,51800.0,14.8763,14.9294,14.8763,14.894,51800.0
2008-08-20 15:00:00,25.25,25.32,25.2,25.25,83100.0,14.8999,14.9412,14.8704,14.8999,83100.0
2008-08-20 15:30:00,25.25,25.44,25.24,25.38,85600.0,14.8999,15.012,14.894,14.9766,85600.0
2008-08-21 09:30:00,25.29,25.63,25.23,25.58,28200.0,14.9235,15.1241,14.8881,15.0946,28200.0
2008-08-21 10:00:00,25.57,25.58,25.4,25.5,22700.0,15.0887,15.0946,14.9884,15.0474,22700.0
2008-08-21 10:30:00,25.51,25.51,25.39,25.43,22000.0,15.0533,15.0533,14.9825,15.0061,22000.0
2008-08-21 11:00:00,25.44,25.45,25.37,25.45,13400.0,15.012,15.0179,14.9707,15.0179,13400.0
2008-08-21 11:30:00,25.45,25.51,25.4,25.43,121600.0,15.0179,15.0533,14.9884,15.0061,121600.0
2008-08-21 12:00:00,25.44,25.47,25.38,25.4,22700.0,15.012,15.0297,14.9766,14.9884,22700.0
2008-08-21 12:30:00,25.38,25.43,25.38,25.41,7900.0,14.9766,15.0061,14.9766,14.9943,7900.0
2008-08-21 13:00:00,25.4,25.47,25.39,25.42,15200.0,14.9884,15.0297,14.9825,15.0002,15200.0
2008-08-21 13:30:00,25.42,25.5,25.41,25.47,16800.0,15.0002,15.0474,14.9943,15.0297,16800.0
2008-08-21 14:00:00,25.47,25.53,25.44,25.48,17600.0,15.0297,15.0651,15.012,15.0356,17600.0
2008-08-21 14:30:00,25.49,25.55,25.43,25.43,22200.0,15.0415,15.0769,15.0061,15.0061,22200.0
2008-08-21 15:00:00,25.44,25.51,25.4,25.47,27500.0,15.012,15.0533,14.9884,15.0297,27500.0
2008-08-21 15:30:00,25.46,25.49,25.38,25.39,54600.0,15.0238,15.0415,14.9766,14.9825,54600.0
2008-08-22 09:30:00,25.79,25.79,25.37,25.51,48800.0,15.2185,15.2185,14.9707,15.0533,48800.0
2008-08-22 10:00:00,25.53,25.76,25.49,25.71,29900.0,15.0651,15.2008,15.0415,15.1713,29900.0
2008-08-22 10:30:00,25.71,25.75,25.68,25.68,20900.0,15.1713,15.1949,15.1536,15.1536,20900.0
2008-08-22 11:00:00,25.69,25.79,25.68,25.72,38700.0,15.1595,15.2185,15.1536,15.1772,38700.0
2008-08-22 11:30:00,25.69,25.72,25.5,25.52,39000.0,15.1595,15.1772,15.0474,15.0592,39000.0
2008-08-22 12:00:00,25.54,25.54,25.41,25.43,18800.0,15.071,15.071,14.9943,15.0061,18800.0
2008-08-22 12:30:00,25.42,25.5,25.4,25.49,30800.0,15.0002,15.0474,14.9884,15.0415,30800.0
2008-08-22 13:00:00,25.48,25.56,25.48,25.56,7200.0,15.0356,15.0828,15.0356,15.0828,7200.0
2008-08-22 13:30:00,25.56,25.61,25.54,25.59,8200.0,15.0828,15.1123,15.071,15.1005,8200.0
2008-08-22 14:00:00,25.59,25.66,25.53,25.63,27000.0,15.1005,15.1418,15.0651,15.1241,27000.0
2008-08-22 14:30:00,25.63,25.68,25.61,25.64,27400.0,15.1241,15.1536,15.1123,15.13,27400.0
2008-08-22 15:00:00,25.65,25.65,25.51,25.55,87000.0,15.1359,15.1359,15.0533,15.0769,87000.0
2008-08-22 15:30:00,25.56,25.66,25.56,25.65,41200.0,15.0828,15.1418,15.0828,15.1359,41200.0
2008-08-25 09:30:00,25.49,25.5,25.11,25.11,32700.0,15.0415,15.0474,14.8173,14.8173,32700.0
2008-08-25 10:00:00,25.14,25.17,24.91,25.07,55500.0,14.835,14.8527,14.6993,14.7937,55500.0
2008-08-25 10:30:00,25.09,25.1,24.84,24.86,23100.0,14.8055,14.8114,14.6579,14.6697,23100.0
2008-08-25 11:00:00,24.83,24.85,24.76,24.8,26100.0,14.652,14.6638,14.6107,14.6343,26100.0
2008-08-25 11:30:00,24.79,24.91,24.76,24.81,16100.0,14.6284,14.6993,14.6107,14.6402,16100.0
2008-08-25 12:00:00,24.81,24.86,24.79,24.85,24400.0,14.6402,14.6697,14.6284,14.6638,24400.0
2008-08-25 12:30:00,24.83,24.85,24.75,24.81,22700.0,14.652,14.6638,14.6048,14.6402,22700.0
2008-08-25 13:00:00,24.82,24.89,24.81,24.89,24000.0,14.6461,14.6875,14.6402,14.6875,24000.0
2008-08-25 13:30:00,24.89,24.94,24.83,24.9,13800.0,14.6875,14.717,14.652,14.6934,13800.0
2008-08-25 14:00:00,24.91,24.92,24.84,24.89,27700.0,14.6993,14.7052,14.6579,14.6875,27700.0
2008-08-25 14:30:00,24.9,24.92,24.76,24.81,75300.0,14.6934,14.7052,14.6107,14.6402,75300.0
2008-08-25 15:00:00,24.81,24.87,24.76,24.78,128100.0,14.6402,14.6756,14.6107,14.6225,128100.0
2008-08-25 15:30:00,24.78,24.82,24.76,24.8,140100.0,14.6225,14.6461,14.6107,14.6343,140100.0
2008-08-26 09:30:00,24.84,24.89,24.6,24.6,67400.0,14.6579,14.6875,14.5163,14.5163,67400.0
2008-08-26 10:00:00,24.61,24.79,24.61,24.67,52900.0,14.5222,14.6284,14.5222,14.5576,52900.0
2008-08-26 10:30:00,24.69,24.74,24.66,24.71,17700.0,14.5694,14.5989,14.5517,14.5812,17700.0
2008-08-26 11:00:00,24.74,24.74,24.58,24.61,20300.0,14.5989,14.5989,14.5045,14.5222,20300.0
2008-08-26 11:30:00,24.61,24.65,24.55,24.64,21400.0,14.5222,14.5458,14.4868,14.5399,21400.0
2008-08-26 12:00:00,24.64,24.67,24.61,24.61,11100.0,14.5399,14.5576,14.5222,14.5222,11100.0
2008-08-26 12:30:00,24.61,24.62,24.53,24.54,27500.0,14.5222,14.5281,14.475,14.4809,27500.0
2008-08-26 13:00:00,24.55,24.59,24.54,24.56,34100.0,14.4868,14.5104,14.4809,14.4927,34100.0
2008-08-26 13:30:00,24.56,24.63,24.54,24.63,22400.0,14.4927,14.534,14.4809,14.534,22400.0
2008-08-26 14:00:00,24.63,24.63,24.54,24.57,67600.0,14.534,14.534,14.4809,14.4986,67600.0
2008-08-26 14:30:00,24.55,24.64,24.55,24.59,54000.0,14.4868,14.5399,14.4868,14.5104,54000.0
2008-08-26 15:00:00,24.59,24.64,24.54,24.64,70200.0,14.5104,14.5399,14.4809,14.5399,70200.0
2008-08-26 15:30:00,24.64,24.73,24.6,24.72,124000.0,14.5399,14.593,14.5163,14.5871,124000.0
2008-08-27 09:30:00,24.83,25.16,24.83,25.03,37000.0,14.652,14.8468,14.652,14.7701,37000.0
2008-08-27 10:00:00,25.03,25.07,24.96,25.01,81500.0,14.7701,14.7937,14.7288,14.7583,81500.0
2008-08-27 10:30:00,25.03,25.15,25.0,25.11,25800.0,14.7701,14.8409,14.7524,14.8173,25800.0
2008-08-27 11:00:00,25.13,25.13,25.04,25.06,23100.0,14.8291,14.8291,14.776,14.7878,23100.0
2008-08-27 11:30:00,25.06,25.06,24.96,24.99,25600.0,14.7878,14.7878,14.7288,14.7465,25600.0
2008-08-27 12:00:00,25.0,25.22,24.99,25.19,35500.0,14.7524,14.8822,14.7465,14.8645,35500.0
2008-08-27 12:30:00,25.19,25.19,25.09,25.1,25400.0,14.8645,14.8645,14.8055,14.8114,25400.0
2008-08-27 13:00:00,25.1,25.14,24.97,25.11,49400.0,14.8114,14.835,14.7347,14.8173,49400.0
2008-08-27 13:30:00,25.13,25.25,25.09,25.23,25600.0,14.8291,14.8999,14.8055,14.8881,25600.0
2008-08-27 14:00:00,25.24,25.24,25.11,25.15,33500.0,14.894,14.894,14.8173,14.8409,33500.0
2008-08-27 14:30:00,25.16,25.2,25.12,25.12,25900.0,14.8468,14.8704,14.8232,14.8232,25900.0
2008-08-27 15:00:00,25.14,25.2,25.05,25.06,49100.0,14.835,14.8704,14.7819,14.7878,49100.0
2008-08-27 15:30:00,25.07,25.23,25.06,25.14,68900.0,14.7937,14.8881,14.7878,14.835,68900.0
2008-08-28 09:30:00,25.28,25.35,25.08,25.34,21500.0,14.9176,14.9589,14.7996,14.953,21500.0
2008-08-28 10:00:00,25.34,25.43,25.3,25.43,23600.0,14.953,15.0061,14.9294,15.0061,23600.0
2008-08-28 10:30:00,25.43,25.58,25.42,25.56,24100.0,15.0061,15.0946,15.0002,15.0828,24100.0
2008-08-28 11:00:00,25.55,25.59,25.54,25.59,13000.0,15.0769,15.1005,15.071,15.1005,13000.0
2008-08-28 11:30:00,25.58,25.7,25.56,25.69,27200.0,15.0946,15.1654,15.0828,15.1595,27200.0
2008-08-28 12:00:00,25.69,25.77,25.69,25.76,32000.0,15.1595,15.2067,15.1595,15.2008,32000.0
2008-08-28 12:30:00,25.76,25.8,25.71,25.79,26000.0,15.2008,15.2244,15.1713,15.2185,26000.0
2008-08-28 13:00:00,25.79,25.82,25.76,25.8,20600.0,15.2185,15.2362,15.2008,15.2244,20600.0
2008-08-28 13:30:00,25.81,25.9,25.8,25.85,47200.0,15.2303,15.2834,15.2244,15.2539,47200.0
2008-08-28 14:00:00,25.84,26.04,25.83,26.03,130200.0,15.248,15.3661,15.2421,15.3602,130200.0
2008-08-28 14:30:00,26.01,26.05,25.94,25.95,53100.0,15.3484,15.372,15.3071,15.313,53100.0
2008-08-28 15:00:00,25.94,26.04,25.93,26.02,60100.0,15.3071,15.3661,15.3011,15.3543,60100.0
2008-08-28 15:30:00,26.02,26.05,25.83,26.02,237900.0,15.3543,15.372,15.2421,15.3543,237900.0
2008-08-29 09:30:00,25.86,26.04,25.59,25.84,61700.0,15.2598,15.3661,15.1005,15.248,61700.0
2008-08-29 10:00:00,25.83,25.89,25.64,25.77,45000.0,15.2421,15.2775,15.13,15.2067,45000.0
2008-08-29 10:30:00,25.76,25.77,25.57,25.63,20100.0,15.2008,15.2067,15.0887,15.1241,20100.0
2008-08-29 11:00:00,25.63,25.76,25.63,25.72,22300.0,15.1241,15.2008,15.1241,15.1772,22300.0
2008-08-29 11:30:00,25.71,25.77,25.7,25.75,14200.0,15.1713,15.2067,15.1654,15.1949,14200.0
2008-08-29 12:00:00,25.76,25.77,25.71,25.75,21600.0,15.2008,15.2067,15.1713,15.1949,21600.0
2008-08-29 12:30:00,25.75,25.78,25.74,25.78,17000.0,15.1949,15.2126,15.189,15.2126,17000.0
2008-08-29 13:00:00,25.78,25.83,25.77,25.83,27200.0,15.2126,15.2421,15.2067,15.2421,27200.0
2008-08-29 13:30:00,25.83,25.84,25.79,25.8,9700.0,15.2421,15.248,15.2185,15.2244,9700.0
2008-08-29 14:00:00,25.81,26.03,25.81,26.02,95800.0,15.2303,15.3602,15.2303,15.3543,95800.0
2008-08-29 14:30:00,26.02,26.08,25.99,26.07,98800.0,15.3543,15.3897,15.3366,15.3838,98800.0
2008-08-29 15:00:00,26.07,26.1,25.91,25.91,72000.0,15.3838,15.4015,15.2893,15.2893,72000.0
2008-08-29 15:30:00,25.89,25.9,25.67,25.71,207600.0,15.2775,15.2834,15.1477,15.1713,207600.0
2008-09-02 09:30:00,26.13,26.17,25.97,26.02,109600.0,15.4192,15.4428,15.3248,15.3543,109600.0
2008-09-02 10:00:00,26.04,26.09,25.85,25.88,81100.0,15.3661,15.3956,15.2539,15.2716,81100.0
2008-09-02 10:30:00,25.88,25.89,25.63,25.72,33400.0,15.2716,15.2775,15.1241,15.1772,33400.0
2008-09-02 11:00:00,25.73,25.73,25.59,25.63,20200.0,15.1831,15.1831,15.1005,15.1241,20200.0
2008-09-02 11:30:00,25.64,25.73,25.62,25.71,13800.0,15.13,15.1831,15.1182,15.1713,13800.0
2008-09-02 12:00:00,25.7,25.73,25.56,25.58,22800.0,15.1654,15.1831,15.0828,15.0946,22800.0
2008-09-02 12:30:00,25.58,25.72,25.51,25.72,36400.0,15.0946,15.1772,15.0533,15.1772,36400.0
2008-09-02 13:00:00,25.71,25.77,25.69,25.76,18700.0,15.1713,15.2067,15.1595,15.2008,18700.0
2008-09-02 13:30:00,25.76,25.76,25.58,25.58,24500.0,15.2008,15.2008,15.0946,15.0946,24500.0
2008-09-02 14:00:00,25.57,25.61,25.43,25.45,30200.0,15.0887,15.1123,15.0061,15.0179,30200.0
2008-09-02 14:30:00,25.44,25.46,25.39,25.42,49600.0,15.012,15.0238,14.9825,15.0002,49600.0
2008-09-02 15:00:00,25.41,25.48,25.41,25.48,45700.0,14.9943,15.0356,14.9943,15.0356,45700.0
2008-09-02 15:30:00,25.48,25.68,25.47,25.61,121700.0,15.0356,15.1536,15.0297,15.1123,121700.0
2008-09-03 09:30:00,25.9,26.82,25.77,26.78,624400.0,15.2834,15.8263,15.2067,15.8027,624400.0
2008-09-03 10:00:00,26.78,26.99,26.68,26.7,192800.0,15.8027,15.9266,15.7437,15.7555,192800.0
2008-09-03 10:30:00,26.7,26.84,26.5,26.51,82400.0,15.7555,15.8381,15.6375,15.6434,82400.0
2008-09-03 11:00:00,26.51,26.6,26.23,26.24,109000.0,15.6434,15.6965,15.4782,15.4841,109000.0
2008-09-03 11:30:00,26.23,26.25,26.0,26.0,63800.0,15.4782,15.49,15.3425,15.3425,63800.0
2008-09-03 12:00:00,25.99,26.05,25.92,25.97,68900.0,15.3366,15.372,15.2952,15.3248,68900.0
2008-09-03 12:30:00,25.97,26.02,25.96,25.97,46300.0,15.3248,15.3543,15.3189,15.3248,46300.0
2008-09-03 13:00:00,25.98,26.07,25.96,26.0,178400.0,15.3307,15.3838,15.3189,15.3425,178400.0
2008-09-03 13:30:00,25.99,26.11,25.94,26.03,87700.0,15.3366,15.4074,15.3071,15.3602,87700.0
2008-09-03 14:00:00,26.04,26.39,25.97,26.3,262100.0,15.3661,15.5726,15.3248,15.5195,262100.0
2008-09-03 14:30:00,26.3,26.4,26.14,26.17,82200.0,15.5195,15.5785,15.4251,15.4428,82200.0
2008-09-03 15:00:00,26.16,26.3,26.11,26.23,82600.0,15.4369,15.5195,15.4074,15.4782,82600.0
2008-09-03 15:30:00,26.23,26.47,26.19,26.42,154300.0,15.4782,15.6198,15.4546,15.5903,154300.0
2008-09-04 09:30:00,26.2,26.26,25.81,25.84,67100.0,15.4605,15.4959,15.2303,15.248,67100.0
2008-09-04 10:00:00,25.83,25.85,25.49,25.66,105100.0,15.2421,15.2539,15.0415,15.1418,105100.0
2008-09-04 10:30:00,25.65,25.66,25.35,25.51,111400.0,15.1359,15.1418,14.9589,15.0533,111400.0
2008-09-04 11:00:00,25.52,25.55,25.14,25.24,85400.0,15.0592,15.0769,14.835,14.894,85400.0
2008-09-04 11:30:00,25.24,25.3,25.12,25.14,39100.0,14.894,14.9294,14.8232,14.835,39100.0
2008-09-04 12:00:00,25.14,25.22,25.04,25.08,50200.0,14.835,14.8822,14.776,14.7996,50200.0
2008-09-04 12:30:00,25.1,25.19,25.09,25.17,24800.0,14.8114,14.8645,14.8055,14.8527,24800.0
2008-09-04 13:00:00,25.18,25.25,25.13,25.13,41500.0,14.8586,14.8999,14.8291,14.8291,41500.0
2008-09-04 13:30:00,25.13,25.28,25.11,25.24,39900.0,14.8291,14.9176,14.8173,14.894,39900.0
2008-09-04 14:00:00,25.24,25.29,25.13,25.26,63400.0,14.894,14.9235,14.8291,14.9058,63400.0
2008-09-04 14:30:00,25.26,25.29,25.2,25.28,41200.0,14.9058,14.9235,14.8704,14.9176,41200.0
2008-09-04 15:00:00,25.28,25.51,25.28,25.36,99600.0,14.9176,15.0533,14.9176,14.9648,99600.0
2008-09-04 15:30:00,25.36,25.38,25.22,25.25,139700.0,14.9648,14.9766,14.8822,14.8999,139700.0
2008-09-05 09:30:00,25.25,25.47,25.03,25.45,259600.0,14.8999,15.0297,14.7701,15.0179,259600.0
2008-09-05 10:00:00,25.46,25.49,25.0,25.01,77000.0,15.0238,15.0415,14.7524,14.7583,77000.0
2008-09-05 10:30:00,25.01,25.17,25.0,25.11,133300.0,14.7583,14.8527,14.7524,14.8173,133300.0
2008-09-05 11:00:00,25.1,25.27,25.09,25.22,77900.0,14.8114,14.9117,14.8055,14.8822,77900.0
2008-09-05 11:30:00,25.22,25.32,25.13,25.29,51500.0,14.8822,14.9412,14.8291,14.9235,51500.0
2008-09-05 12:00:00,25.29,25.38,25.26,25.37,38000.0,14.9235,14.9766,14.9058,14.9707,38000.0
2008-09-05 12:30:00,25.37,25.47,25.37,25.42,57900.0,14.9707,15.0297,14.9707,15.0002,57900.0
2008-09-05 13:00:00,25.42,25.86,25.42,25.84,172300.0,15.0002,15.2598,15.0002,15.248,172300.0
2008-09-05 13:30:00,25.84,25.96,25.6,25.96,134900.0,15.248,15.3189,15.1064,15.3189,134900.0
2008-09-05 14:00:00,25.92,25.93,25.66,25.89,111600.0,15.2952,15.3011,15.1418,15.2775,111600.0
2008-09-05 14:30:00,25.89,26.01,25.84,25.96,92700.0,15.2775,15.3484,15.248,15.3189,92700.0
2008-09-05 15:00:00,25.96,25.97,25.75,25.82,109600.0,15.3189,15.3248,15.1949,15.2362,109600.0
2008-09-05 15:30:00,25.81,25.92,25.75,25.82,143600.0,15.2303,15.2952,15.1949,15.2362,143600.0
2008-09-08 09:30:00,26.3,26.35,26.05,26.12,95200.0,15.5195,15.549,15.372,15.4133,95200.0
2008-09-08 10:00:00,26.1,26.12,25.83,25.83,97900.0,15.4015,15.4133,15.2421,15.2421,97900.0
2008-09-08 10:30:00,25.83,25.93,25.61,25.61,64400.0,15.2421,15.3011,15.1123,15.1123,64400.0
2008-09-08 11:00:00,25.61,25.87,25.41,25.73,90000.0,15.1123,15.2657,14.9943,15.1831,90000.0
2008-09-08 11:30:00,25.73,25.8,25.35,25.43,97600.0,15.1831,15.2244,14.9589,15.0061,97600.0
2008-09-08 12:00:00,25.43,25.44,25.34,25.4,78600.0,15.0061,15.012,14.953,14.9884,78600.0
2008-09-08 12:30:00,25.4,25.46,25.3,25.31,47700.0,14.9884,15.0238,14.9294,14.9353,47700.0
2008-09-08 13:00:00,25.3,25.34,25.16,25.27,52600.0,14.9294,14.953,14.8468,14.9117,52600.0
2008-09-08 13:30:00,25.26,25.26,25.02,25.04,82400.0,14.9058,14.9058,14.7642,14.776,82400.0
2008-09-08 14:00:00,25.05,25.14,25.04,25.11,102200.0,14.7819,14.835,14.776,14.8173,102200.0
2008-09-08 14:30:00,25.13,25.17,25.03,25.08,102900.0,14.8291,14.8527,14.7701,14.7996,102900.0
2008-09-08 15:00:00,25.07,25.23,25.04,25.09,162000.0,14.7937,14.8881,14.776,14.8055,162000.0
2008-09-08 15:30:00,25.09,25.19,24.97,25.05,431800.0,14.8055,14.8645,14.7347,14.7819,431800.0
2008-09-09 09:30:00,25.49,25.81,25.2,25.56,255900.0,15.0415,15.2303,14.8704,15.0828,255900.0
2008-09-09 10:00:00,25.57,25.71,25.25,25.29,297700.0,15.0887,15.1713,14.8999,14.9235,297700.0
2008-09-09 10:30:00,25.29,25.51,25.22,25.42,235700.0,14.9235,15.0533,14.8822,15.0002,235700.0
2008-09-09 11:00:00,25.42,25.51,25.32,25.46,101200.0,15.0002,15.0533,14.9412,15.0238,101200.0
2008-09-09 11:30:00,25.46,25.54,25.44,25.45,76800.0,15.0238,15.071,15.012,15.0179,76800.0
2008-09-09 12:00:00,25.45,25.52,25.38,25.43,119600.0,15.0179,15.0592,14.9766,15.0061,119600.0
2008-09-09 12:30:00,25.43,25.53,25.42,25.44,88500.0,15.0061,15.0651,15.0002,15.012,88500.0
2008-09-09 13:00:00,25.44,25.44,25.28,25.28,110100.0,15.012,15.012,14.9176,14.9176,110100.0
2008-09-09 13:30:00,25.26,25.29,25.15,25.24,66800.0,14.9058,14.9235,14.8409,14.894,66800.0
2008-09-09 14:00:00,25.23,25.27,24.96,24.97,132600.0,14.8881,14.9117,14.7288,14.7347,132600.0
2008-09-09 14:30:00,24.97,25.11,24.9,25.09,88600.0,14.7347,14.8173,14.6934,14.8055,88600.0
2008-09-09 15:00:00,25.07,25.23,25.04,25.21,93600.0,14.7937,14.8881,14.776,14.8763,93600.0
2008-09-09 15:30:00,25.21,25.24,25.09,25.22,172100.0,14.8763,14.894,14.8055,14.8822,172100.0
2008-09-10 09:30:00,25.31,25.44,25.13,25.13,66500.0,14.9353,15.012,14.8291,14.8291,66500.0
2008-09-10 10:00:00,25.12,25.34,25.12,25.32,73100.0,14.8232,14.953,14.8232,14.9412,73100.0
2008-09-10 10:30:00,25.31,25.32,24.93,24.94,87000.0,14.9353,14.9412,14.7111,14.717,87000.0
2008-09-10 11:00:00,24.95,25.01,24.59,24.59,111900.0,14.7229,14.7583,14.5104,14.5104,111900.0
2008-09-10 11:30:00,24.61,24.79,24.6,24.67,107700.0,14.5222,14.6284,14.5163,14.5576,107700.0
2008-09-10 12:00:00,24.67,24.88,24.63,24.83,115700.0,14.5576,14.6816,14.534,14.652,115700.0
2008-09-10 12:30:00,24.83,25.14,24.83,25.04,56000.0,14.652,14.835,14.652,14.776,56000.0
2008-09-10 13:00:00,25.04,25.15,25.02,25.14,68100.0,14.776,14.8409,14.7642,14.835,68100.0
2008-09-10 13:30:00,25.15,25.44,25.15,25.26,121500.0,14.8409,15.012,14.8409,14.9058,121500.0
2008-09-10 14:00:00,25.27,25.56,25.24,25.56,88500.0,14.9117,15.0828,14.894,15.0828,88500.0
2008-09-10 14:30:00,25.55,25.57,25.43,25.43,59200.0,15.0769,15.0887,15.0061,15.0061,59200.0
2008-09-10 15:00:00,25.43,25.57,25.36,25.44,64500.0,15.0061,15.0887,14.9648,15.012,64500.0
2008-09-10 15:30:00,25.44,25.45,25.22,25.29,115100.0,15.012,15.0179,14.8822,14.9235,115100.0
2008-09-11 09:30:00,24.97,24.99,24.55,24.72,49400.0,14.9068,14.9187,14.6561,14.7575,49400.0
2008-09-11 10:00:00,24.72,24.92,24.7,24.87,62100.0,14.7575,14.8769,14.7456,14.8471,62100.0
2008-09-11 10:30:00,24.85,25.31,24.81,25.25,59400.0,14.8352,15.1098,14.8113,15.0739,59400.0
2008-09-11 11:00:00,25.25,25.44,25.25,25.37,106300.0,15.0739,15.1874,15.0739,15.1456,106300.0
2008-09-11 11:30:00,25.37,25.47,25.32,25.46,43100.0,15.1456,15.2053,15.1157,15.1993,43100.0
2008-09-11 12:00:00,25.47,25.55,25.38,25.38,41400.0,15.2053,15.253,15.1516,15.1516,41400.0
2008-09-11 12:30:00,25.37,25.43,25.25,25.4,67300.0,15.1456,15.1814,15.0739,15.1635,67300.0
2008-09-11 13:00:00,25.41,25.41,25.26,25.34,45100.0,15.1695,15.1695,15.0799,15.1277,45100.0
2008-09-11 13:30:00,25.35,25.52,25.34,25.36,63500.0,15.1336,15.2351,15.1277,15.1396,63500.0
2008-09-11 14:00:00,25.38,25.64,25.33,25.62,56500.0,15.1516,15.3068,15.1217,15.2948,56500.0
2008-09-11 14:30:00,25.62,25.78,25.54,25.68,110300.0,15.2948,15.3904,15.2471,15.3307,110300.0
2008-09-11 15:00:00,25.68,25.77,25.45,25.45,109300.0,15.3307,15.3844,15.1933,15.1933,109300.0
2008-09-11 15:30:00,25.46,25.68,25.41,25.68,160500.0,15.1993,15.3307,15.1695,15.3307,160500.0
2008-09-12 09:30:00,25.51,25.68,25.14,25.31,51000.0,15.2292,15.3307,15.0083,15.1098,51000.0
2008-09-12 10:00:00,25.32,25.78,25.32,25.75,35400.0,15.1157,15.3904,15.1157,15.3724,35400.0
2008-09-12 10:30:00,25.73,25.88,25.62,25.88,36400.0,15.3605,15.4501,15.2948,15.4501,36400.0
2008-09-12 11:00:00,25.9,26.19,25.78,26.08,54400.0,15.462,15.6351,15.3904,15.5694,54400.0
2008-09-12 11:30:00,26.09,26.09,25.85,25.92,44600.0,15.5754,15.5754,15.4321,15.4739,44600.0
2008-09-12 12:00:00,25.9,26.03,25.81,25.81,56600.0,15.462,15.5396,15.4083,15.4083,56600.0
2008-09-12 12:30:00,25.82,25.84,25.71,25.74,34000.0,15.4142,15.4262,15.3486,15.3665,34000.0
2008-09-12 13:00:00,25.73,25.76,25.6,25.69,61100.0,15.3605,15.3784,15.2829,15.3366,61100.0
2008-09-12 13:30:00,25.7,25.73,25.51,25.72,63000.0,15.3426,15.3605,15.2292,15.3545,63000.0
2008-09-12 14:00:00,25.72,25.78,25.62,25.72,48000.0,15.3545,15.3904,15.2948,15.3545,48000.0
2008-09-12 14:30:00,25.71,26.02,25.67,25.99,58000.0,15.3486,15.5336,15.3247,15.5157,58000.0
2008-09-12 15:00:00,25.97,25.97,25.79,25.88,78100.0,15.5038,15.5038,15.3963,15.4501,78100.0
2008-09-12 15:30:00,25.88,26.01,25.79,25.97,113500.0,15.4501,15.5277,15.3963,15.5038,113500.0
2008-09-15 09:30:00,25.89,25.89,25.0,25.1,149200.0,15.456,15.456,14.9247,14.9844,149200.0
2008-09-15 10:00:00,25.07,25.61,25.07,25.61,58500.0,14.9665,15.2889,14.9665,15.2889,58500.0
2008-09-15 10:30:00,25.61,26.25,25.51,26.19,95500.0,15.2889,15.6709,15.2292,15.6351,95500.0
2008-09-15 11:00:00,26.19,26.25,25.81,25.83,72600.0,15.6351,15.6709,15.4083,15.4202,72600.0
2008-09-15 11:30:00,25.79,25.79,25.47,25.51,49300.0,15.3963,15.3963,15.2053,15.2292,49300.0
2008-09-15 12:00:00,25.52,25.69,25.47,25.57,48500.0,15.2351,15.3366,15.2053,15.265,48500.0
2008-09-15 12:30:00,25.57,25.66,25.43,25.61,38300.0,15.265,15.3187,15.1814,15.2889,38300.0
2008-09-15 13:00:00,25.62,25.71,25.58,25.62,20500.0,15.2948,15.3486,15.271,15.2948,20500.0
2008-09-15 13:30:00,25.6,25.6,25.28,25.35,70400.0,15.2829,15.2829,15.0919,15.1336,70400.0
2008-09-15 14:00:00,25.35,25.55,25.35,25.42,49700.0,15.1336,15.253,15.1336,15.1754,49700.0
2008-09-15 14:30:00,25.4,25.53,25.29,25.43,44800.0,15.1635,15.2411,15.0978,15.1814,44800.0
2008-09-15 15:00:00,25.39,25.39,25.03,25.07,107500.0,15.1575,15.1575,14.9426,14.9665,107500.0
2008-09-15 15:30:00,25.05,25.34,25.04,25.13,123100.0,14.9546,15.1277,14.9486,15.0023,123100.0
2008-09-16 09:30:00,24.78,24.8,23.81,24.33,222200.0,14.7934,14.8053,14.2143,14.5247,222200.0
2008-09-16 10:00:00,24.38,24.62,24.14,24.58,148500.0,14.5546,14.6978,14.4113,14.674,148500.0
2008-09-16 10:30:00,24.6,24.73,24.29,24.73,93800.0,14.6859,14.7635,14.5008,14.7635,93800.0
2008-09-16 11:00:00,24.71,25.04,24.17,24.22,152400.0,14.7516,14.9486,14.4292,14.4591,152400.0
2008-09-16 11:30:00,24.2,24.44,24.1,24.44,77100.0,14.4471,14.5904,14.3874,14.5904,77100.0
2008-09-16 12:00:00,24.46,24.67,24.42,24.61,83700.0,14.6023,14.7277,14.5784,14.6919,83700.0
2008-09-16 12:30:00,24.6,24.67,24.49,24.63,65300.0,14.6859,14.7277,14.6202,14.7038,65300.0
2008-09-16 13:00:00,24.66,24.77,24.59,24.77,52300.0,14.7217,14.7874,14.6799,14.7874,52300.0
2008-09-16 13:30:00,24.76,24.91,24.69,24.69,75700.0,14.7814,14.871,14.7396,14.7396,75700.0
2008-09-16 14:00:00,24.69,24.88,24.43,24.56,89000.0,14.7396,14.8531,14.5844,14.662,89000.0
2008-09-16 14:30:00,24.54,25.0,24.54,24.96,115600.0,14.6501,14.9247,14.6501,14.9008,115600.0
2008-09-16 15:00:00,24.94,25.0,24.77,24.78,78400.0,14.8889,14.9247,14.7874,14.7934,78400.0
2008-09-16 15:30:00,24.78,24.93,24.64,24.88,163300.0,14.7934,14.8829,14.7098,14.8531,163300.0
2008-09-17 09:30:00,24.61,24.61,24.2,24.46,79500.0,14.6919,14.6919,14.4471,14.6023,79500.0
2008-09-17 10:00:00,24.45,24.57,24.01,24.07,63900.0,14.5964,14.668,14.3337,14.3695,63900.0
2008-09-17 10:30:00,24.07,24.14,23.71,23.83,119200.0,14.3695,14.4113,14.1546,14.2262,119200.0
2008-09-17 11:00:00,23.84,23.93,23.69,23.7,110900.0,14.2322,14.2859,14.1426,14.1486,110900.0
2008-09-17 11:30:00,23.69,23.86,23.48,23.49,143400.0,14.1426,14.2441,14.0173,14.0233,143400.0
2008-09-17 12:00:00,23.48,23.55,23.35,23.43,90200.0,14.0173,14.0591,13.9397,13.9874,90200.0
2008-09-17 12:30:00,23.43,23.6,23.37,23.47,82200.0,13.9874,14.0889,13.9516,14.0113,82200.0
2008-09-17 13:00:00,23.46,23.5,23.25,23.27,118200.0,14.0053,14.0292,13.88,13.8919,118200.0
2008-09-17 13:30:00,23.25,23.29,23.01,23.05,156300.0,13.88,13.9039,13.7367,13.7606,156300.0
2008-09-17 14:00:00,23.04,23.34,23.04,23.25,134900.0,13.7546,13.9337,13.7546,13.88,134900.0
2008-09-17 14:30:00,23.25,23.43,23.15,23.25,173800.0,13.88,13.9874,13.8203,13.88,173800.0
2008-09-17 15:00:00,23.24,23.37,23.05,23.09,183600.0,13.874,13.9516,13.7606,13.7845,183600.0
2008-09-17 15:30:00,23.08,23.15,22.64,22.65,258300.0,13.7785,13.8203,13.5158,13.5218,258300.0
2008-09-18 09:30:00,22.85,23.22,22.5,22.83,77600.0,13.6412,13.8621,13.4322,13.6292,77600.0
2008-09-18 10:00:00,22.79,22.94,22.18,22.21,154600.0,13.6054,13.6949,13.2412,13.2591,154600.0
2008-09-18 10:30:00,22.22,22.53,22.11,22.36,128300.0,13.2651,13.4501,13.1994,13.3487,128300.0
2008-09-18 11:00:00,22.37,22.56,22.15,22.17,99600.0,13.3546,13.4681,13.2233,13.2352,99600.0
2008-09-18 11:30:00,22.16,22.28,21.59,21.63,204900.0,13.2293,13.3009,12.889,12.9129,204900.0
2008-09-18 12:00:00,21.62,22.01,21.41,21.99,255300.0,12.9069,13.1397,12.7815,13.1278,255300.0
2008-09-18 12:30:00,21.98,22.06,21.44,21.45,233400.0,13.1218,13.1696,12.7994,12.8054,233400.0
2008-09-18 13:00:00,21.48,21.94,21.39,21.69,178800.0,12.8233,13.0979,12.7696,12.9487,178800.0
2008-09-18 13:30:00,21.69,22.3,21.67,21.97,174400.0,12.9487,13.3128,12.9367,13.1158,174400.0
2008-09-18 14:00:00,21.99,22.05,21.62,21.66,161300.0,13.1278,13.1636,12.9069,12.9308,161300.0
2008-09-18 14:30:00,21.65,21.84,21.5,21.75,168800.0,12.9248,13.0382,12.8352,12.9845,168800.0
2008-09-18 15:00:00,21.77,22.43,21.76,22.23,257800.0,12.9964,13.3904,12.9905,13.271,257800.0
2008-09-18 15:30:00,22.22,22.67,22.12,22.36,294200.0,13.2651,13.5337,13.2054,13.3487,294200.0
2008-09-19 09:30:00,23.42,26.22,22.4,23.48,166400.0,13.9815,15.653,13.3725,14.0173,166400.0
2008-09-19 10:00:00,23.48,23.51,22.99,23.3,160900.0,14.0173,14.0352,13.7248,13.9098,160900.0
2008-09-19 10:30:00,23.29,23.54,23.15,23.3,83600.0,13.9039,14.0531,13.8203,13.9098,83600.0
2008-09-19 11:00:00,23.3,23.64,23.3,23.47,89200.0,13.9098,14.1128,13.9098,14.0113,89200.0
2008-09-19 11:30:00,23.47,23.79,23.36,23.72,76500.0,14.0113,14.2023,13.9456,14.1606,76500.0
2008-09-19 12:00:00,23.72,23.85,23.59,23.8,56200.0,14.1606,14.2382,14.0829,14.2083,56200.0
2008-09-19 12:30:00,23.8,23.81,23.4,23.48,40400.0,14.2083,14.2143,13.9695,14.0173,40400.0
2008-09-19 13:00:00,23.48,23.48,23.16,23.34,56200.0,14.0173,14.0173,13.8262,13.9337,56200.0
2008-09-19 13:30:00,23.34,23.35,23.13,23.18,60000.0,13.9337,13.9397,13.8083,13.8382,60000.0
2008-09-19 14:00:00,23.18,23.4,23.09,23.37,83600.0,13.8382,13.9695,13.7845,13.9516,83600.0
2008-09-19 14:30:00,23.35,23.4,23.16,23.24,67400.0,13.9397,13.9695,13.8262,13.874,67400.0
2008-09-19 15:00:00,23.26,23.32,23.04,23.28,89800.0,13.8859,13.9218,13.7546,13.8979,89800.0
2008-09-19 15:30:00,23.29,23.72,23.19,23.53,245300.0,13.9039,14.1606,13.8442,14.0471,245300.0
2008-09-22 09:30:00,23.37,23.6,23.28,23.54,85700.0,13.9516,14.0889,13.8979,14.0531,85700.0
2008-09-22 10:00:00,23.52,23.77,23.39,23.75,50700.0,14.0412,14.1904,13.9636,14.1785,50700.0
2008-09-22 10:30:00,23.78,24.02,23.73,24.0,97100.0,14.1964,14.3397,14.1665,14.3277,97100.0
2008-09-22 11:00:00,23.99,23.99,23.78,23.81,68200.0,14.3217,14.3217,14.1964,14.2143,68200.0
2008-09-22 11:30:00,23.81,23.84,23.65,23.65,72600.0,14.2143,14.2322,14.1188,14.1188,72600.0
2008-09-22 12:00:00,23.65,23.65,23.5,23.62,66100.0,14.1188,14.1188,14.0292,14.1009,66100.0
2008-09-22 12:30:00,23.61,23.77,23.6,23.76,62300.0,14.0949,14.1904,14.0889,14.1844,62300.0
2008-09-22 13:00:00,23.77,23.83,23.75,23.78,107600.0,14.1904,14.2262,14.1785,14.1964,107600.0
2008-09-22 13:30:00,23.78,23.8,23.66,23.68,118300.0,14.1964,14.2083,14.1247,14.1367,118300.0
2008-09-22 14:00:00,23.67,23.71,23.6,23.7,102900.0,14.1307,14.1546,14.0889,14.1486,102900.0
2008-09-22 14:30:00,23.7,23.77,23.63,23.66,180700.0,14.1486,14.1904,14.1068,14.1247,180700.0
2008-09-22 15:00:00,23.66,23.66,23.39,23.4,278300.0,14.1247,14.1247,13.9636,13.9695,278300.0
2008-09-22 15:30:00,23.4,23.4,22.99,23.08,315100.0,13.9695,13.9695,13.7248,13.7785,315100.0
2008-09-23 09:30:00,23.03,23.49,22.93,23.28,148800.0,13.7486,14.0233,13.6889,13.8979,148800.0
2008-09-23 10:00:00,23.28,23.72,23.2,23.61,180300.0,13.8979,14.1606,13.8501,14.0949,180300.0
2008-09-23 10:30:00,23.62,23.83,23.42,23.54,96600.0,14.1009,14.2262,13.9815,14.0531,96600.0
2008-09-23 11:00:00,23.55,23.94,23.51,23.94,124200.0,14.0591,14.2919,14.0352,14.2919,124200.0
2008-09-23 11:30:00,23.93,24.01,23.72,23.78,76500.0,14.2859,14.3337,14.1606,14.1964,76500.0
2008-09-23 12:00:00,23.78,23.89,23.71,23.81,69100.0,14.1964,14.262,14.1546,14.2143,69100.0
2008-09-23 12:30:00,23.81,23.87,23.67,23.72,70200.0,14.2143,14.2501,14.1307,14.1606,70200.0
2008-09-23 13:00:00,23.72,23.86,23.62,23.73,87900.0,14.1606,14.2441,14.1009,14.1665,87900.0
2008-09-23 13:30:00,23.72,23.73,23.53,23.7,79400.0,14.1606,14.1665,14.0471,14.1486,79400.0
2008-09-23 14:00:00,23.7,23.81,23.6,23.79,54400.0,14.1486,14.2143,14.0889,14.2023,54400.0
2008-09-23 14:30:00,23.8,23.9,23.66,23.79,43800.0,14.2083,14.268,14.1247,14.2023,43800.0
2008-09-23 15:00:00,23.77,23.82,23.56,23.56,61600.0,14.1904,14.2203,14.065,14.065,61600.0
2008-09-23 15:30:00,23.57,23.61,23.04,23.22,148300.0,14.071,14.0949,13.7546,13.8621,148300.0
2008-09-24 09:30:00,23.32,23.32,22.82,22.95,75500.0,13.9218,13.9218,13.6233,13.7009,75500.0
2008-09-24 10:00:00,22.95,23.21,22.72,23.21,59700.0,13.7009,13.8561,13.5636,13.8561,59700.0
2008-09-24 10:30:00,23.16,23.3,23.13,23.23,75800.0,13.8262,13.9098,13.8083,13.868,75800.0
2008-09-24 11:00:00,23.24,23.25,23.11,23.2,35200.0,13.874,13.88,13.7964,13.8501,35200.0
2008-09-24 11:30:00,23.2,23.29,23.13,23.23,61900.0,13.8501,13.9039,13.8083,13.868,61900.0
2008-09-24 12:00:00,23.23,23.26,23.12,23.12,41000.0,13.868,13.8859,13.8024,13.8024,41000.0
2008-09-24 12:30:00,23.13,23.36,23.11,23.34,44200.0,13.8083,13.9456,13.7964,13.9337,44200.0
2008-09-24 13:00:00,23.34,23.73,23.33,23.66,57100.0,13.9337,14.1665,13.9277,14.1247,57100.0
2008-09-24 13:30:00,23.66,23.68,23.55,23.61,41100.0,14.1247,14.1367,14.0591,14.0949,41100.0
2008-09-24 14:00:00,23.6,23.68,23.53,23.68,68300.0,14.0889,14.1367,14.0471,14.1367,68300.0
2008-09-24 14:30:00,23.68,23.84,23.64,23.65,78000.0,14.1367,14.2322,14.1128,14.1188,78000.0
2008-09-24 15:00:00,23.64,23.72,23.6,23.68,113400.0,14.1128,14.1606,14.0889,14.1367,113400.0
2008-09-24 15:30:00,23.68,23.71,23.49,23.53,213500.0,14.1367,14.1546,14.0233,14.0471,213500.0
2008-09-25 09:30:00,23.71,24.11,23.7,24.1,137300.0,14.1546,14.3934,14.1486,14.3874,137300.0
2008-09-25 10:00:00,24.1,24.38,24.0,24.33,343900.0,14.3874,14.5546,14.3277,14.5247,343900.0
2008-09-25 10:30:00,24.33,24.33,24.01,24.08,55700.0,14.5247,14.5247,14.3337,14.3755,55700.0
2008-09-25 11:00:00,24.09,24.15,23.95,24.08,114500.0,14.3814,14.4173,14.2979,14.3755,114500.0
2008-09-25 11:30:00,24.04,24.11,23.99,24.01,45100.0,14.3516,14.3934,14.3217,14.3337,45100.0
2008-09-25 12:00:00,24.02,24.16,24.01,24.07,30500.0,14.3397,14.4232,14.3337,14.3695,30500.0
2008-09-25 12:30:00,24.07,24.18,24.05,24.1,79500.0,14.3695,14.4352,14.3576,14.3874,79500.0
2008-09-25 13:00:00,24.1,24.23,24.08,24.2,66200.0,14.3874,14.465,14.3755,14.4471,66200.0
2008-09-25 13:30:00,24.22,24.36,24.15,24.34,122500.0,14.4591,14.5426,14.4173,14.5307,122500.0
2008-09-25 14:00:00,24.34,24.5,24.18,24.3,199900.0,14.5307,14.6262,14.4352,14.5068,199900.0
2008-09-25 14:30:00,24.3,24.45,24.25,24.32,172600.0,14.5068,14.5964,14.477,14.5188,172600.0
2008-09-25 15:00:00,24.32,24.5,24.3,24.38,144900.0,14.5188,14.6262,14.5068,14.5546,144900.0
2008-09-25 15:30:00,24.37,24.38,24.12,24.23,268800.0,14.5486,14.5546,14.3994,14.465,268800.0
2008-09-26 09:30:00,23.91,24.35,23.8,24.18,46300.0,14.274,14.5367,14.2083,14.4352,46300.0
2008-09-26 10:00:00,24.21,24.38,23.92,23.92,39200.0,14.4531,14.5546,14.28,14.28,39200.0
2008-09-26 10:30:00,23.93,24.25,23.93,24.16,28400.0,14.2859,14.477,14.2859,14.4232,28400.0
2008-09-26 11:00:00,24.15,24.24,23.86,23.94,93200.0,14.4173,14.471,14.2441,14.2919,93200.0
2008-09-26 11:30:00,23.94,23.99,23.85,23.9,33200.0,14.2919,14.3217,14.2382,14.268,33200.0
2008-09-26 12:00:00,23.9,23.95,23.85,23.9,29800.0,14.268,14.2979,14.2382,14.268,29800.0
2008-09-26 12:30:00,23.91,23.92,23.83,23.87,37700.0,14.274,14.28,14.2262,14.2501,37700.0
2008-09-26 13:00:00,23.85,23.96,23.83,23.84,24300.0,14.2382,14.3038,14.2262,14.2322,24300.0
2008-09-26 13:30:00,23.84,23.91,23.69,23.69,33300.0,14.2322,14.274,14.1426,14.1426,33300.0
2008-09-26 14:00:00,23.71,23.76,23.61,23.64,71100.0,14.1546,14.1844,14.0949,14.1128,71100.0
2008-09-26 14:30:00,23.64,23.68,23.58,23.58,42300.0,14.1128,14.1367,14.077,14.077,42300.0
2008-09-26 15:00:00,23.58,23.74,23.43,23.62,72900.0,14.077,14.1725,13.9874,14.1009,72900.0
2008-09-26 15:30:00,23.63,23.91,23.6,23.79,170600.0,14.1068,14.274,14.0889,14.2023,170600.0
2008-09-29 09:30:00,23.41,23.41,22.66,22.82,104100.0,13.9755,13.9755,13.5278,13.6233,104100.0
2008-09-29 10:00:00,22.8,23.13,22.79,23.06,98000.0,13.6113,13.8083,13.6054,13.7665,98000.0
2008-09-29 10:30:00,23.05,23.15,22.98,23.0,55800.0,13.7606,13.8203,13.7188,13.7307,55800.0
2008-09-29 11:00:00,22.99,23.03,22.84,22.92,57700.0,13.7248,13.7486,13.6352,13.683,57700.0
2008-09-29 11:30:00,22.92,22.97,22.83,22.92,46700.0,13.683,13.7128,13.6292,13.683,46700.0
2008-09-29 12:00:00,22.92,23.01,22.7,22.76,116400.0,13.683,13.7367,13.5516,13.5874,116400.0
2008-09-29 12:30:00,22.75,22.97,22.71,22.8,51800.0,13.5815,13.7128,13.5576,13.6113,51800.0
2008-09-29 13:00:00,22.8,22.93,22.7,22.87,65300.0,13.6113,13.6889,13.5516,13.6531,65300.0
2008-09-29 13:30:00,22.87,22.91,22.2,22.58,169600.0,13.6531,13.677,13.2531,13.48,169600.0
2008-09-29 14:00:00,22.58,22.87,22.44,22.71,210400.0,13.48,13.6531,13.3964,13.5576,210400.0
2008-09-29 14:30:00,22.7,22.7,22.32,22.33,120100.0,13.5516,13.5516,13.3248,13.3307,120100.0
2008-09-29 15:00:00,22.33,22.46,22.05,22.11,160000.0,13.3307,13.4084,13.1636,13.1994,160000.0
2008-09-29 15:30:00,22.12,22.49,22.06,22.49,159500.0,13.2054,13.4263,13.1696,13.4263,159500.0
2008-09-30 09:30:00,22.73,22.93,22.04,22.14,148100.0,13.5695,13.6889,13.1576,13.2173,148100.0
2008-09-30 10:00:00,22.15,22.47,22.15,22.35,75900.0,13.2233,13.4143,13.2233,13.3427,75900.0
2008-09-30 10:30:00,22.35,22.64,22.33,22.55,70100.0,13.3427,13.5158,13.3307,13.4621,70100.0
2008-09-30 11:00:00,22.56,22.76,22.55,22.71,59900.0,13.4681,13.5874,13.4621,13.5576,59900.0
2008-09-30 11:30:00,22.73,22.73,22.64,22.73,48200.0,13.5695,13.5695,13.5158,13.5695,48200.0
2008-09-30 12:00:00,22.72,22.76,22.6,22.6,40400.0,13.5636,13.5874,13.4919,13.4919,40400.0
2008-09-30 12:30:00,22.61,22.71,22.6,22.61,22800.0,13.4979,13.5576,13.4919,13.4979,22800.0
2008-09-30 13:00:00,22.62,22.66,22.44,22.66,39700.0,13.5039,13.5278,13.3964,13.5278,39700.0
2008-09-30 13:30:00,22.67,22.73,22.6,22.68,59100.0,13.5337,13.5695,13.4919,13.5397,59100.0
2008-09-30 14:00:00,22.69,22.96,22.67,22.93,81500.0,13.5457,13.7068,13.5337,13.6889,81500.0
2008-09-30 14:30:00,22.94,23.06,22.88,23.02,63500.0,13.6949,13.7665,13.6591,13.7427,63500.0
2008-09-30 15:00:00,23.03,23.18,22.97,23.13,77800.0,13.7486,13.8382,13.7128,13.8083,77800.0
2008-09-30 15:30:00,23.13,23.21,22.98,23.14,87900.0,13.8083,13.8561,13.7188,13.8143,87900.0
2008-10-01 09:30:00,23.1,23.21,22.9,23.07,66400.0,13.7904,13.8561,13.671,13.7725,66400.0
2008-10-01 10:00:00,23.07,23.13,22.75,23.12,73600.0,13.7725,13.8083,13.5815,13.8024,73600.0
2008-10-01 10:30:00,23.13,23.28,23.11,23.17,38100.0,13.8083,13.8979,13.7964,13.8322,38100.0
2008-10-01 11:00:00,23.21,23.37,23.12,23.33,52800.0,13.8561,13.9516,13.8024,13.9277,52800.0
2008-10-01 11:30:00,23.32,23.44,23.28,23.38,37800.0,13.9218,13.9934,13.8979,13.9576,37800.0
2008-10-01 12:00:00,23.38,23.45,23.27,23.39,42200.0,13.9576,13.9994,13.8919,13.9636,42200.0
2008-10-01 12:30:00,23.38,23.6,23.36,23.6,52800.0,13.9576,14.0889,13.9456,14.0889,52800.0
2008-10-01 13:00:00,23.58,23.6,23.35,23.5,54800.0,14.077,14.0889,13.9397,14.0292,54800.0
2008-10-01 13:30:00,23.49,23.54,23.17,23.41,70500.0,14.0233,14.0531,13.8322,13.9755,70500.0
2008-10-01 14:00:00,23.38,23.48,23.26,23.42,114500.0,13.9576,14.0173,13.8859,13.9815,114500.0
2008-10-01 14:30:00,23.4,23.47,23.28,23.38,77300.0,13.9695,14.0113,13.8979,13.9576,77300.0
2008-10-01 15:00:00,23.35,23.39,23.2,23.21,98600.0,13.9397,13.9636,13.8501,13.8561,98600.0
2008-10-01 15:30:00,23.22,23.26,23.12,23.24,95300.0,13.8621,13.8859,13.8024,13.874,95300.0
2008-10-02 09:30:00,23.22,23.27,22.9,22.92,115500.0,13.8621,13.8919,13.671,13.683,115500.0
2008-10-02 10:00:00,22.9,22.9,22.51,22.54,103800.0,13.671,13.671,13.4382,13.4561,103800.0
2008-10-02 10:30:00,22.54,22.73,22.53,22.63,36000.0,13.4561,13.5695,13.4501,13.5098,36000.0
2008-10-02 11:00:00,22.62,22.64,22.28,22.53,56600.0,13.5039,13.5158,13.3009,13.4501,56600.0
2008-10-02 11:30:00,22.53,22.77,22.5,22.77,40900.0,13.4501,13.5934,13.4322,13.5934,40900.0
2008-10-02 12:00:00,22.76,22.93,22.76,22.85,44300.0,13.5874,13.6889,13.5874,13.6412,44300.0
2008-10-02 12:30:00,22.85,22.85,22.77,22.81,31200.0,13.6412,13.6412,13.5934,13.6173,31200.0
2008-10-02 13:00:00,22.83,22.83,22.6,22.64,29600.0,13.6292,13.6292,13.4919,13.5158,29600.0
2008-10-02 13:30:00,22.65,22.73,22.51,22.59,40300.0,13.5218,13.5695,13.4382,13.486,40300.0
2008-10-02 14:00:00,22.59,22.59,22.38,22.43,30500.0,13.486,13.486,13.3606,13.3904,30500.0
2008-10-02 14:30:00,22.42,22.53,22.35,22.5,36200.0,13.3845,13.4501,13.3427,13.4322,36200.0
2008-10-02 15:00:00,22.5,22.51,22.19,22.25,42800.0,13.4322,13.4382,13.2472,13.283,42800.0
2008-10-02 15:30:00,22.25,22.4,22.11,22.26,78800.0,13.283,13.3725,13.1994,13.289,78800.0
2008-10-03 09:30:00,22.5,22.79,22.43,22.75,47700.0,13.4322,13.6054,13.3904,13.5815,47700.0
2008-10-03 10:00:00,22.75,22.89,22.59,22.83,20600.0,13.5815,13.6651,13.486,13.6292,20600.0
2008-10-03 10:30:00,22.87,23.02,22.83,22.98,31300.0,13.6531,13.7427,13.6292,13.7188,31300.0
2008-10-03 11:00:00,23.03,23.31,23.02,23.16,102100.0,13.7486,13.9158,13.7427,13.8262,102100.0
2008-10-03 11:30:00,23.19,23.35,23.05,23.12,79500.0,13.8442,13.9397,13.7606,13.8024,79500.0
2008-10-03 12:00:00,23.11,23.11,22.81,23.01,90300.0,13.7964,13.7964,13.6173,13.7367,90300.0
2008-10-03 12:30:00,23.01,23.06,22.92,22.96,57900.0,13.7367,13.7665,13.683,13.7068,57900.0
2008-10-03 13:00:00,22.96,23.12,22.78,22.85,112900.0,13.7068,13.8024,13.5994,13.6412,112900.0
2008-10-03 13:30:00,22.83,23.12,22.59,22.98,150300.0,13.6292,13.8024,13.486,13.7188,150300.0
2008-10-03 14:00:00,23.01,23.02,22.52,22.57,109100.0,13.7367,13.7427,13.4442,13.474,109100.0
2008-10-03 14:30:00,22.58,22.68,22.41,22.6,68800.0,13.48,13.5397,13.3785,13.4919,68800.0
2008-10-03 15:00:00,22.59,22.71,22.17,22.24,91800.0,13.486,13.5576,13.2352,13.277,91800.0
2008-10-03 15:30:00,22.24,22.31,22.01,22.09,73200.0,13.277,13.3188,13.1397,13.1875,73200.0
2008-10-06 09:30:00,21.67,21.67,21.07,21.09,178600.0,12.9367,12.9367,12.5785,12.5905,178600.0
2008-10-06 10:00:00,21.1,21.23,20.9,21.23,198400.0,12.5964,12.6741,12.4771,12.6741,198400.0
2008-10-06 10:30:00,21.24,21.3,20.9,21.29,208400.0,12.68,12.7158,12.4771,12.7099,208400.0
2008-10-06 11:00:00,21.29,21.46,21.21,21.31,179200.0,12.7099,12.8114,12.6621,12.7218,179200.0
2008-10-06 11:30:00,21.32,21.32,20.84,20.94,111500.0,12.7278,12.7278,12.4412,12.5009,111500.0
2008-10-06 12:00:00,20.92,21.05,20.9,20.95,76700.0,12.489,12.5666,12.4771,12.5069,76700.0
2008-10-06 12:30:00,20.98,21.03,20.72,20.83,87700.0,12.5248,12.5547,12.3696,12.4353,87700.0
2008-10-06 13:00:00,20.83,21.16,20.75,21.04,53600.0,12.4353,12.6323,12.3875,12.5606,53600.0
2008-10-06 13:30:00,21.06,21.18,20.95,21.02,81600.0,12.5726,12.6442,12.5069,12.5487,81600.0
2008-10-06 14:00:00,21.0,21.01,20.56,20.65,180600.0,12.5368,12.5427,12.2741,12.3278,180600.0
2008-10-06 14:30:00,20.63,20.85,20.44,20.78,143900.0,12.3159,12.4472,12.2024,12.4054,143900.0
2008-10-06 15:00:00,20.76,21.55,20.63,21.28,214700.0,12.3935,12.8651,12.3159,12.7039,214700.0
2008-10-06 15:30:00,21.29,21.55,20.92,21.51,311900.0,12.7099,12.8651,12.489,12.8412,311900.0
2008-10-07 09:30:00,21.6,22.32,21.36,21.74,248400.0,12.8949,13.3248,12.7517,12.9785,248400.0
2008-10-07 10:00:00,21.79,21.94,21.59,21.85,91300.0,13.0084,13.0979,12.889,13.0442,91300.0
2008-10-07 10:30:00,21.84,21.88,21.63,21.71,48500.0,13.0382,13.0621,12.9129,12.9606,48500.0
2008-10-07 11:00:00,21.71,21.85,21.29,21.54,67500.0,12.9606,13.0442,12.7099,12.8591,67500.0
2008-10-07 11:30:00,21.55,21.88,21.53,21.64,51900.0,12.8651,13.0621,12.8532,12.9188,51900.0
2008-10-07 12:00:00,21.62,21.7,21.41,21.45,66300.0,12.9069,12.9546,12.7815,12.8054,66300.0
2008-10-07 12:30:00,21.45,21.57,21.25,21.4,48100.0,12.8054,12.877,12.686,12.7755,48100.0
2008-10-07 13:00:00,21.41,21.58,20.93,21.0,56500.0,12.7815,12.883,12.495,12.5368,56500.0
2008-10-07 13:30:00,20.98,21.07,20.61,20.64,102300.0,12.5248,12.5785,12.3039,12.3218,102300.0
2008-10-07 14:00:00,20.61,21.28,20.61,21.12,81500.0,12.3039,12.7039,12.3039,12.6084,81500.0
2008-10-07 14:30:00,21.2,21.41,20.99,21.0,162600.0,12.6561,12.7815,12.5308,12.5368,162600.0
2008-10-07 15:00:00,21.03,21.08,20.61,20.85,183600.0,12.5547,12.5845,12.3039,12.4472,183600.0
2008-10-07 15:30:00,20.88,20.92,20.4,20.56,212500.0,12.4651,12.489,12.1786,12.2741,212500.0
2008-10-08 09:30:00,20.09,20.99,20.09,20.81,135800.0,11.9935,12.5308,11.9935,12.4233,135800.0
2008-10-08 10:00:00,20.87,21.22,20.44,20.62,91800.0,12.4591,12.6681,12.2024,12.3099,91800.0
2008-10-08 10:30:00,20.61,20.73,20.15,20.26,99300.0,12.3039,12.3756,12.0293,12.095,99300.0
2008-10-08 11:00:00,20.27,20.84,20.06,20.52,131600.0,12.1009,12.4412,11.9756,12.2502,131600.0
2008-10-08 11:30:00,20.52,20.63,20.1,20.44,102300.0,12.2502,12.3159,11.9995,12.2024,102300.0
2008-10-08 12:00:00,20.42,20.43,20.0,20.03,47200.0,12.1905,12.1965,11.9398,11.9577,47200.0
2008-10-08 12:30:00,20.03,20.38,20.03,20.24,133700.0,11.9577,12.1666,11.9577,12.083,133700.0
2008-10-08 13:00:00,20.27,20.69,20.26,20.41,81100.0,12.1009,12.3517,12.095,12.1845,81100.0
2008-10-08 13:30:00,20.4,20.86,20.34,20.82,50800.0,12.1786,12.4532,12.1427,12.4293,50800.0
2008-10-08 14:00:00,20.78,21.13,20.72,20.97,160300.0,12.4054,12.6144,12.3696,12.5188,160300.0
2008-10-08 14:30:00,20.95,21.02,20.71,20.88,147300.0,12.5069,12.5487,12.3636,12.4651,147300.0
2008-10-08 15:00:00,20.85,21.06,20.68,20.92,159500.0,12.4472,12.5726,12.3457,12.489,159500.0
2008-10-08 15:30:00,20.93,21.03,20.25,20.3,202500.0,12.495,12.5547,12.089,12.1189,202500.0
2008-10-09 09:30:00,20.65,20.85,20.2,20.2,219100.0,12.3278,12.4472,12.0592,12.0592,219100.0
2008-10-09 10:00:00,20.22,20.51,20.06,20.28,173300.0,12.0711,12.2442,11.9756,12.1069,173300.0
2008-10-09 10:30:00,20.25,20.54,20.16,20.2,159900.0,12.089,12.2621,12.0353,12.0592,159900.0
2008-10-09 11:00:00,20.22,20.62,20.15,20.32,117500.0,12.0711,12.3099,12.0293,12.1308,117500.0
2008-10-09 11:30:00,20.34,20.47,20.11,20.13,75300.0,12.1427,12.2203,12.0054,12.0174,75300.0
2008-10-09 12:00:00,20.15,20.36,20.09,20.25,46100.0,12.0293,12.1547,11.9935,12.089,46100.0
2008-10-09 12:30:00,20.25,20.28,20.07,20.13,42600.0,12.089,12.1069,11.9816,12.0174,42600.0
2008-10-09 13:00:00,20.13,20.32,20.08,20.24,93600.0,12.0174,12.1308,11.9875,12.083,93600.0
2008-10-09 13:30:00,20.26,20.41,20.2,20.28,89400.0,12.095,12.1845,12.0592,12.1069,89400.0
2008-10-09 14:00:00,20.28,20.37,20.04,20.07,89400.0,12.1069,12.1606,11.9636,11.9816,89400.0
2008-10-09 14:30:00,20.07,20.12,19.72,19.72,96200.0,11.9816,12.0114,11.7726,11.7726,96200.0
2008-10-09 15:00:00,19.71,19.72,19.42,19.6,279800.0,11.7666,11.7726,11.5935,11.701,279800.0
2008-10-09 15:30:00,19.59,19.67,18.84,19.05,293700.0,11.695,11.7428,11.2473,11.3726,293700.0
2008-10-10 09:30:00,18.32,19.03,17.5,18.24,124100.0,10.9368,11.3607,10.4473,10.8891,124100.0
2008-10-10 10:00:00,18.23,18.88,18.02,18.76,169100.0,10.8831,11.2711,10.7577,11.1995,169100.0
2008-10-10 10:30:00,18.76,19.17,18.17,18.24,346800.0,11.1995,11.4443,10.8473,10.8891,346800.0
2008-10-10 11:00:00,18.26,18.46,18.04,18.14,260600.0,10.901,11.0204,10.7697,10.8294,260600.0
2008-10-10 11:30:00,18.14,18.15,17.56,17.7,146100.0,10.8294,10.8353,10.4831,10.5667,146100.0
2008-10-10 12:00:00,17.7,17.96,17.5,17.8,172300.0,10.5667,10.7219,10.4473,10.6264,172300.0
2008-10-10 12:30:00,17.75,18.16,17.63,18.11,153700.0,10.5965,10.8413,10.5249,10.8115,153700.0
2008-10-10 13:00:00,18.11,18.11,17.73,17.98,145000.0,10.8115,10.8115,10.5846,10.7338,145000.0
2008-10-10 13:30:00,17.99,18.11,17.39,17.65,165500.0,10.7398,10.8115,10.3816,10.5368,165500.0
2008-10-10 14:00:00,17.67,18.04,17.3,17.34,146700.0,10.5488,10.7697,10.3279,10.3518,146700.0
2008-10-10 14:30:00,17.37,17.64,17.28,17.44,170300.0,10.3697,10.5309,10.316,10.4115,170300.0
2008-10-10 15:00:00,17.47,18.55,17.16,18.47,332600.0,10.4294,11.0741,10.2443,11.0264,332600.0
2008-10-10 15:30:00,18.46,18.95,18.14,18.5,323600.0,11.0204,11.3129,10.8294,11.0443,323600.0
2008-10-13 09:30:00,19.66,19.66,18.88,19.15,100100.0,11.7368,11.7368,11.2711,11.4323,100100.0
2008-10-13 10:00:00,19.17,19.3,18.84,19.26,116900.0,11.4443,11.5219,11.2473,11.498,116900.0
2008-10-13 10:30:00,19.25,19.4,19.09,19.15,88400.0,11.492,11.5816,11.3965,11.4323,88400.0
2008-10-13 11:00:00,19.13,19.45,19.13,19.45,97000.0,11.4204,11.6114,11.4204,11.6114,97000.0
2008-10-13 11:30:00,19.46,19.62,19.37,19.47,129400.0,11.6174,11.7129,11.5637,11.6234,129400.0
2008-10-13 12:00:00,19.44,19.56,19.25,19.3,71400.0,11.6054,11.6771,11.492,11.5219,71400.0
2008-10-13 12:30:00,19.31,19.56,19.3,19.56,92200.0,11.5278,11.6771,11.5219,11.6771,92200.0
2008-10-13 13:00:00,19.59,19.64,19.57,19.63,82600.0,11.695,11.7248,11.6831,11.7189,82600.0
2008-10-13 13:30:00,19.63,19.74,19.54,19.6,54300.0,11.7189,11.7845,11.6651,11.701,54300.0
2008-10-13 14:00:00,19.59,19.68,19.46,19.55,96900.0,11.695,11.7487,11.6174,11.6711,96900.0
2008-10-13 14:30:00,19.54,19.86,19.52,19.85,80200.0,11.6651,11.8562,11.6532,11.8502,80200.0
2008-10-13 15:00:00,19.84,20.06,19.81,20.0,118300.0,11.8442,11.9756,11.8263,11.9398,118300.0
2008-10-13 15:30:00,19.98,20.23,19.87,20.23,209800.0,11.9278,12.0771,11.8622,12.0771,209800.0
2008-10-14 09:30:00,20.91,21.46,20.43,21.01,303000.0,12.483,12.8114,12.1965,12.5427,303000.0
2008-10-14 10:00:00,20.98,21.07,20.5,20.75,173900.0,12.5248,12.5785,12.2383,12.3875,173900.0
2008-10-14 10:30:00,20.74,20.82,20.12,20.68,82100.0,12.3815,12.4293,12.0114,12.3457,82100.0
2008-10-14 11:00:00,20.7,20.7,20.29,20.59,85400.0,12.3577,12.3577,12.1129,12.292,85400.0
2008-10-14 11:30:00,20.56,20.72,20.35,20.47,59100.0,12.2741,12.3696,12.1487,12.2203,59100.0
2008-10-14 12:00:00,20.44,20.44,20.2,20.33,75600.0,12.2024,12.2024,12.0592,12.1368,75600.0
2008-10-14 12:30:00,20.33,20.4,20.06,20.08,113800.0,12.1368,12.1786,11.9756,11.9875,113800.0
2008-10-14 13:00:00,20.08,20.22,20.04,20.21,56500.0,11.9875,12.0711,11.9636,12.0651,56500.0
2008-10-14 13:30:00,20.21,20.26,19.95,19.97,65600.0,12.0651,12.095,11.9099,11.9219,65600.0
2008-10-14 14:00:00,19.96,20.13,19.73,20.01,121600.0,11.9159,12.0174,11.7786,11.9457,121600.0
2008-10-14 14:30:00,20.03,20.05,19.4,19.55,118000.0,11.9577,11.9696,11.5816,11.6711,118000.0
2008-10-14 15:00:00,19.55,20.06,19.51,19.89,155700.0,11.6711,11.9756,11.6472,11.8741,155700.0
2008-10-14 15:30:00,19.91,20.11,19.7,19.96,134800.0,11.886,12.0054,11.7607,11.9159,134800.0
2008-10-15 09:30:00,19.6,19.6,17.67,17.77,291500.0,11.701,11.701,10.5488,10.6085,291500.0
2008-10-15 10:00:00,17.79,17.8,17.4,17.71,397100.0,10.6204,10.6264,10.3876,10.5727,397100.0
2008-10-15 10:30:00,17.71,17.85,17.55,17.74,166500.0,10.5727,10.6562,10.4771,10.5906,166500.0
2008-10-15 11:00:00,17.75,17.91,17.64,17.87,177800.0,10.5965,10.6921,10.5309,10.6682,177800.0
2008-10-15 11:30:00,17.87,18.26,17.83,18.02,201500.0,10.6682,10.901,10.6443,10.7577,201500.0
2008-10-15 12:00:00,18.01,18.13,17.78,17.9,59900.0,10.7518,10.8234,10.6144,10.6861,59900.0
2008-10-15 12:30:00,17.91,17.94,17.75,17.78,110400.0,10.6921,10.71,10.5965,10.6144,110400.0
2008-10-15 13:00:00,17.78,17.78,17.42,17.44,78800.0,10.6144,10.6144,10.3995,10.4115,78800.0
2008-10-15 13:30:00,17.42,17.43,17.11,17.12,98100.0,10.3995,10.4055,10.2145,10.2204,98100.0
2008-10-15 14:00:00,17.11,17.25,16.84,17.21,177100.0,10.2145,10.298,10.0533,10.2742,177100.0
2008-10-15 14:30:00,17.2,17.6,17.17,17.4,134100.0,10.2682,10.507,10.2503,10.3876,134100.0
2008-10-15 15:00:00,17.39,17.78,17.3,17.59,219100.0,10.3816,10.6144,10.3279,10.501,219100.0
2008-10-15 15:30:00,17.59,17.88,17.5,17.72,474100.0,10.501,10.6741,10.4473,10.5786,474100.0
2008-10-16 09:30:00,17.67,18.15,17.25,17.67,183700.0,10.5488,10.8353,10.298,10.5488,183700.0
2008-10-16 10:00:00,17.68,17.77,16.88,16.89,230900.0,10.5547,10.6085,10.0772,10.0831,230900.0
2008-10-16 10:30:00,16.92,17.14,16.68,16.91,277500.0,10.101,10.2324,9.9578,10.0951,277500.0
2008-10-16 11:00:00,16.92,16.95,16.23,16.49,170600.0,10.101,10.1189,9.6891,9.8443,170600.0
2008-10-16 11:30:00,16.51,16.86,16.5,16.57,140300.0,9.8563,10.0652,9.8503,9.8921,140300.0
2008-10-16 12:00:00,16.57,17.12,16.44,16.95,238100.0,9.8921,10.2204,9.8145,10.1189,238100.0
2008-10-16 12:30:00,16.95,16.99,16.62,16.63,153700.0,10.1189,10.1428,9.9219,9.9279,153700.0
2008-10-16 13:00:00,16.62,16.85,16.59,16.7,115600.0,9.9219,10.0592,9.904,9.9697,115600.0
2008-10-16 13:30:00,16.69,17.03,16.6,16.94,87100.0,9.9637,10.1667,9.91,10.113,87100.0
2008-10-16 14:00:00,16.95,16.99,16.65,16.67,89200.0,10.1189,10.1428,9.9399,9.9518,89200.0
2008-10-16 14:30:00,16.68,17.18,16.63,16.98,131900.0,9.9578,10.2563,9.9279,10.1369,131900.0
2008-10-16 15:00:00,16.98,17.72,16.91,17.56,188400.0,10.1369,10.5786,10.0951,10.4831,188400.0
2008-10-16 15:30:00,17.56,17.85,17.36,17.74,218300.0,10.4831,10.6562,10.3637,10.5906,218300.0
2008-10-17 09:30:00,17.26,17.95,17.25,17.94,98000.0,10.304,10.7159,10.298,10.71,98000.0
2008-10-17 10:00:00,17.94,17.94,17.48,17.57,69000.0,10.71,10.71,10.4354,10.4891,69000.0
2008-10-17 10:30:00,17.53,17.9,17.36,17.76,58400.0,10.4652,10.6861,10.3637,10.6025,58400.0
2008-10-17 11:00:00,17.77,17.96,17.5,17.52,51500.0,10.6085,10.7219,10.4473,10.4592,51500.0
2008-10-17 11:30:00,17.53,17.68,17.45,17.68,64000.0,10.4652,10.5547,10.4174,10.5547,64000.0
2008-10-17 12:00:00,17.66,17.72,17.56,17.67,35500.0,10.5428,10.5786,10.4831,10.5488,35500.0
2008-10-17 12:30:00,17.67,17.89,17.55,17.87,44400.0,10.5488,10.6801,10.4771,10.6682,44400.0
2008-10-17 13:00:00,17.87,17.94,17.72,17.85,84900.0,10.6682,10.71,10.5786,10.6562,84900.0
2008-10-17 13:30:00,17.84,18.06,17.72,17.73,85600.0,10.6503,10.7816,10.5786,10.5846,85600.0
2008-10-17 14:00:00,17.73,17.89,17.45,17.48,79900.0,10.5846,10.6801,10.4174,10.4354,79900.0
2008-10-17 14:30:00,17.5,17.62,17.34,17.47,160000.0,10.4473,10.5189,10.3518,10.4294,160000.0
2008-10-17 15:00:00,17.5,17.64,17.2,17.37,194500.0,10.4473,10.5309,10.2682,10.3697,194500.0
2008-10-17 15:30:00,17.39,17.56,17.14,17.21,272700.0,10.3816,10.4831,10.2324,10.2742,272700.0
2008-10-20 09:30:00,17.57,17.73,17.17,17.44,142500.0,10.4891,10.5846,10.2503,10.4115,142500.0
2008-10-20 10:00:00,17.45,17.57,17.12,17.17,94100.0,10.4174,10.4891,10.2204,10.2503,94100.0
2008-10-20 10:30:00,17.17,17.54,17.17,17.4,69300.0,10.2503,10.4712,10.2503,10.3876,69300.0
2008-10-20 11:00:00,17.42,17.48,17.33,17.46,75800.0,10.3995,10.4354,10.3458,10.4234,75800.0
2008-10-20 11:30:00,17.49,17.65,17.38,17.53,59300.0,10.4413,10.5368,10.3757,10.4652,59300.0
2008-10-20 12:00:00,17.51,17.75,17.43,17.55,81100.0,10.4533,10.5965,10.4055,10.4771,81100.0
2008-10-20 12:30:00,17.53,17.59,17.41,17.52,56100.0,10.4652,10.501,10.3936,10.4592,56100.0
2008-10-20 13:00:00,17.52,17.54,17.38,17.5,98900.0,10.4592,10.4712,10.3757,10.4473,98900.0
2008-10-20 13:30:00,17.5,17.58,17.42,17.5,120600.0,10.4473,10.4951,10.3995,10.4473,120600.0
2008-10-20 14:00:00,17.51,17.6,17.43,17.55,106000.0,10.4533,10.507,10.4055,10.4771,106000.0
2008-10-20 14:30:00,17.55,17.79,17.48,17.68,98200.0,10.4771,10.6204,10.4354,10.5547,98200.0
2008-10-20 15:00:00,17.68,17.69,17.46,17.54,164800.0,10.5547,10.5607,10.4234,10.4712,164800.0
2008-10-20 15:30:00,17.53,17.7,17.47,17.57,290200.0,10.4652,10.5667,10.4294,10.4891,290200.0
2008-10-21 09:30:00,18.16,18.16,17.1,17.35,142700.0,10.8413,10.8413,10.2085,10.3577,142700.0
2008-10-21 10:00:00,17.38,17.92,17.36,17.91,110200.0,10.3757,10.698,10.3637,10.6921,110200.0
2008-10-21 10:30:00,17.87,18.03,17.81,17.98,176600.0,10.6682,10.7637,10.6324,10.7338,176600.0
2008-10-21 11:00:00,17.99,18.31,17.98,18.23,113500.0,10.7398,10.9309,10.7338,10.8831,113500.0
2008-10-21 11:30:00,18.22,18.27,18.1,18.18,165800.0,10.8771,10.907,10.8055,10.8532,165800.0
2008-10-21 12:00:00,18.16,18.35,18.14,18.19,75100.0,10.8413,10.9547,10.8294,10.8592,75100.0
2008-10-21 12:30:00,18.2,18.25,18.12,18.15,49400.0,10.8652,10.895,10.8174,10.8353,49400.0
2008-10-21 13:00:00,18.15,18.37,18.15,18.28,69700.0,10.8353,10.9667,10.8353,10.9129,69700.0
2008-10-21 13:30:00,18.29,18.31,18.24,18.27,53200.0,10.9189,10.9309,10.8891,10.907,53200.0
2008-10-21 14:00:00,18.28,18.51,18.25,18.48,60700.0,10.9129,11.0502,10.895,11.0323,60700.0
2008-10-21 14:30:00,18.47,18.55,18.31,18.33,52100.0,11.0264,11.0741,10.9309,10.9428,52100.0
2008-10-21 15:00:00,18.33,18.4,17.93,17.99,95700.0,10.9428,10.9846,10.704,10.7398,95700.0
2008-10-21 15:30:00,17.99,18.08,17.87,18.0,232600.0,10.7398,10.7935,10.6682,10.7458,232600.0
2008-10-22 09:30:00,17.75,17.75,17.02,17.16,123000.0,10.5965,10.5965,10.1607,10.2443,123000.0
2008-10-22 10:00:00,17.17,17.53,17.01,17.33,160600.0,10.2503,10.4652,10.1548,10.3458,160600.0
2008-10-22 10:30:00,17.33,17.73,17.3,17.7,98100.0,10.3458,10.5846,10.3279,10.5667,98100.0
2008-10-22 11:00:00,17.69,17.75,17.47,17.52,108200.0,10.5607,10.5965,10.4294,10.4592,108200.0
2008-10-22 11:30:00,17.51,17.6,17.47,17.5,74900.0,10.4533,10.507,10.4294,10.4473,74900.0
2008-10-22 12:00:00,17.5,17.75,17.49,17.71,60800.0,10.4473,10.5965,10.4413,10.5727,60800.0
2008-10-22 12:30:00,17.72,17.77,17.68,17.74,85100.0,10.5786,10.6085,10.5547,10.5906,85100.0
2008-10-22 13:00:00,17.75,17.75,17.45,17.54,99000.0,10.5965,10.5965,10.4174,10.4712,99000.0
2008-10-22 13:30:00,17.55,17.59,17.45,17.54,114900.0,10.4771,10.501,10.4174,10.4712,114900.0
2008-10-22 14:00:00,17.54,17.57,17.41,17.45,113800.0,10.4712,10.4891,10.3936,10.4174,113800.0
2008-10-22 14:30:00,17.45,17.47,17.12,17.23,117400.0,10.4174,10.4294,10.2204,10.2861,117400.0
2008-10-22 15:00:00,17.23,17.35,17.0,17.02,163500.0,10.2861,10.3577,10.1488,10.1607,163500.0
2008-10-22 15:30:00,17.02,17.25,16.69,17.25,223500.0,10.1607,10.298,9.9637,10.298,223500.0
2008-10-23 09:30:00,17.28,17.44,16.77,16.86,104700.0,10.316,10.4115,10.0115,10.0652,104700.0
2008-10-23 10:00:00,16.83,17.24,16.83,16.88,161500.0,10.0473,10.2921,10.0473,10.0772,161500.0
2008-10-23 10:30:00,16.89,17.42,16.83,17.42,115200.0,10.0831,10.3995,10.0473,10.3995,115200.0
2008-10-23 11:00:00,17.43,17.49,16.96,16.98,82600.0,10.4055,10.4413,10.1249,10.1369,82600.0
2008-10-23 11:30:00,16.98,17.1,16.98,17.04,80400.0,10.1369,10.2085,10.1369,10.1727,80400.0
2008-10-23 12:00:00,17.03,17.04,16.52,16.55,97600.0,10.1667,10.1727,9.8622,9.8802,97600.0
2008-10-23 12:30:00,16.55,16.59,16.29,16.32,125100.0,9.8802,9.904,9.7249,9.7428,125100.0
2008-10-23 13:00:00,16.31,16.36,16.03,16.07,152100.0,9.7369,9.7667,9.5697,9.5936,152100.0
2008-10-23 13:30:00,16.07,16.33,16.02,16.24,83400.0,9.5936,9.7488,9.5637,9.6951,83400.0
2008-10-23 14:00:00,16.24,16.24,15.92,16.23,136000.0,9.6951,9.6951,9.5041,9.6891,136000.0
2008-10-23 14:30:00,16.24,16.41,15.88,16.03,136700.0,9.6951,9.7966,9.4802,9.5697,136700.0
2008-10-23 15:00:00,16.03,16.53,16.0,16.27,138000.0,9.5697,9.8682,9.5518,9.713,138000.0
2008-10-23 15:30:00,16.27,17.04,16.06,16.78,376000.0,9.713,10.1727,9.5876,10.0175,376000.0
2008-10-24 09:30:00,15.62,16.24,15.62,16.11,81100.0,9.325,9.6951,9.325,9.6175,81100.0
2008-10-24 10:00:00,16.11,16.32,15.42,15.56,169600.0,9.6175,9.7428,9.2056,9.2891,169600.0
2008-10-24 10:30:00,15.54,15.79,15.39,15.73,128400.0,9.2772,9.4264,9.1876,9.3906,128400.0
2008-10-24 11:00:00,15.75,15.97,15.64,15.9,51100.0,9.4026,9.5339,9.3369,9.4921,51100.0
2008-10-24 11:30:00,15.91,16.1,15.81,15.86,74500.0,9.4981,9.6115,9.4384,9.4682,74500.0
2008-10-24 12:00:00,15.86,15.86,15.54,15.54,86300.0,9.4682,9.4682,9.2772,9.2772,86300.0
2008-10-24 12:30:00,15.54,15.56,15.38,15.5,71200.0,9.2772,9.2891,9.1817,9.2533,71200.0
2008-10-24 13:00:00,15.51,15.64,15.49,15.51,67200.0,9.2593,9.3369,9.2473,9.2593,67200.0
2008-10-24 13:30:00,15.51,15.51,15.22,15.32,127100.0,9.2593,9.2593,9.0862,9.1459,127100.0
2008-10-24 14:00:00,15.31,15.58,15.29,15.45,130500.0,9.1399,9.3011,9.1279,9.2235,130500.0
2008-10-24 14:30:00,15.44,15.72,15.44,15.52,194400.0,9.2175,9.3847,9.2175,9.2653,194400.0
2008-10-24 15:00:00,15.53,15.63,15.23,15.5,156500.0,9.2712,9.3309,9.0921,9.2533,156500.0
2008-10-24 15:30:00,15.51,15.59,15.37,15.5,428200.0,9.2593,9.307,9.1757,9.2533,428200.0
2008-10-27 09:30:00,15.38,15.38,15.0,15.15,109600.0,9.1817,9.1817,8.9548,9.0444,109600.0
2008-10-27 10:00:00,15.17,15.49,15.15,15.31,100500.0,9.0563,9.2473,9.0444,9.1399,100500.0
2008-10-27 10:30:00,15.31,15.43,15.19,15.4,99300.0,9.1399,9.2115,9.0682,9.1936,99300.0
2008-10-27 11:00:00,15.42,15.45,15.23,15.25,66400.0,9.2056,9.2235,9.0921,9.1041,66400.0
2008-10-27 11:30:00,15.27,15.43,15.27,15.38,76200.0,9.116,9.2115,9.116,9.1817,76200.0
2008-10-27 12:00:00,15.37,15.52,15.32,15.32,59300.0,9.1757,9.2653,9.1459,9.1459,59300.0
2008-10-27 12:30:00,15.3,15.64,15.29,15.64,69100.0,9.1339,9.3369,9.1279,9.3369,69100.0
2008-10-27 13:00:00,15.62,15.68,15.51,15.68,84900.0,9.325,9.3608,9.2593,9.3608,84900.0
2008-10-27 13:30:00,15.68,15.7,15.39,15.41,92700.0,9.3608,9.3727,9.1876,9.1996,92700.0
2008-10-27 14:00:00,15.4,15.44,15.18,15.18,99300.0,9.1936,9.2175,9.0623,9.0623,99300.0
2008-10-27 14:30:00,15.17,15.41,15.17,15.18,198900.0,9.0563,9.1996,9.0563,9.0623,198900.0
2008-10-27 15:00:00,15.18,15.5,15.12,15.26,162400.0,9.0623,9.2533,9.0265,9.11,162400.0
2008-10-27 15:30:00,15.26,15.44,14.9,14.93,239300.0,9.11,9.2175,8.8951,8.913,239300.0
2008-10-28 09:30:00,15.1,15.55,15.1,15.42,36400.0,9.0145,9.2832,9.0145,9.2056,36400.0
2008-10-28 10:00:00,15.42,15.42,15.0,15.12,49400.0,9.2056,9.2056,8.9548,9.0265,49400.0
2008-10-28 10:30:00,15.1,15.13,14.94,15.0,209600.0,9.0145,9.0324,8.919,8.9548,209600.0
2008-10-28 11:00:00,15.0,15.16,14.95,14.97,88300.0,8.9548,9.0503,8.925,8.9369,88300.0
2008-10-28 11:30:00,14.96,15.1,14.95,15.01,55300.0,8.9309,9.0145,8.925,8.9608,55300.0
2008-10-28 12:00:00,15.01,15.05,14.92,14.93,40400.0,8.9608,8.9847,8.9071,8.913,40400.0
2008-10-28 12:30:00,14.93,15.05,14.88,15.02,82500.0,8.913,8.9847,8.8832,8.9668,82500.0
2008-10-28 13:00:00,15.0,15.1,14.98,15.0,45700.0,8.9548,9.0145,8.9429,8.9548,45700.0
2008-10-28 13:30:00,15.02,15.05,14.9,14.91,60400.0,8.9668,8.9847,8.8951,8.9011,60400.0
2008-10-28 14:00:00,14.91,15.09,14.88,15.07,70500.0,8.9011,9.0086,8.8832,8.9966,70500.0
2008-10-28 14:30:00,15.08,15.38,15.04,15.34,89300.0,9.0026,9.1817,8.9787,9.1578,89300.0
2008-10-28 15:00:00,15.34,15.34,15.03,15.23,234900.0,9.1578,9.1578,8.9727,9.0921,234900.0
2008-10-28 15:30:00,15.23,15.4,15.08,15.25,702200.0,9.0921,9.1936,9.0026,9.1041,702200.0
2008-10-29 09:30:00,15.21,15.43,15.0,15.34,268100.0,9.0802,9.2115,8.9548,9.1578,268100.0
2008-10-29 10:00:00,15.3,15.64,15.27,15.54,309400.0,9.1339,9.3369,9.116,9.2772,309400.0
2008-10-29 10:30:00,15.53,15.66,15.41,15.63,119200.0,9.2712,9.3488,9.1996,9.3309,119200.0
2008-10-29 11:00:00,15.62,15.92,15.61,15.83,109500.0,9.325,9.5041,9.319,9.4503,109500.0
2008-10-29 11:30:00,15.83,15.87,15.75,15.84,99700.0,9.4503,9.4742,9.4026,9.4563,99700.0
2008-10-29 12:00:00,15.84,15.93,15.8,15.93,63900.0,9.4563,9.51,9.4324,9.51,63900.0
2008-10-29 12:30:00,15.93,16.06,15.93,16.0,80500.0,9.51,9.5876,9.51,9.5518,80500.0
2008-10-29 13:00:00,16.01,16.03,15.96,16.0,57200.0,9.5578,9.5697,9.5279,9.5518,57200.0
2008-10-29 13:30:00,16.0,16.07,16.0,16.01,80200.0,9.5518,9.5936,9.5518,9.5578,80200.0
2008-10-29 14:00:00,16.02,16.06,15.78,15.89,143800.0,9.5637,9.5876,9.4205,9.4861,143800.0
2008-10-29 14:30:00,15.9,16.04,15.74,16.03,272000.0,9.4921,9.5757,9.3966,9.5697,272000.0
2008-10-29 15:00:00,16.04,16.45,15.94,16.3,211100.0,9.5757,9.8205,9.516,9.7309,211100.0
2008-10-29 15:30:00,16.3,16.48,15.96,15.96,345500.0,9.7309,9.8384,9.5279,9.5279,345500.0
2008-10-30 09:30:00,16.35,16.56,16.26,16.4,47400.0,9.7608,9.8861,9.707,9.7906,47400.0
2008-10-30 10:00:00,16.39,16.52,16.26,16.26,60100.0,9.7846,9.8622,9.707,9.707,60100.0
2008-10-30 10:30:00,16.25,16.26,16.0,16.18,51400.0,9.7011,9.707,9.5518,9.6593,51400.0
2008-10-30 11:00:00,16.17,16.38,16.05,16.17,39100.0,9.6533,9.7787,9.5817,9.6533,39100.0
2008-10-30 11:30:00,16.17,16.2,16.01,16.12,83100.0,9.6533,9.6712,9.5578,9.6234,83100.0
2008-10-30 12:00:00,16.09,16.3,16.09,16.25,29500.0,9.6055,9.7309,9.6055,9.7011,29500.0
2008-10-30 12:30:00,16.24,16.36,16.22,16.25,25300.0,9.6951,9.7667,9.6831,9.7011,25300.0
2008-10-30 13:00:00,16.26,16.43,16.19,16.28,48800.0,9.707,9.8085,9.6652,9.719,48800.0
2008-10-30 13:30:00,16.28,16.32,16.17,16.31,51900.0,9.719,9.7428,9.6533,9.7369,51900.0
2008-10-30 14:00:00,16.31,16.42,16.22,16.31,158000.0,9.7369,9.8025,9.6831,9.7369,158000.0
2008-10-30 14:30:00,16.3,16.35,16.15,16.27,83300.0,9.7309,9.7608,9.6414,9.713,83300.0
2008-10-30 15:00:00,16.27,16.44,16.06,16.22,114900.0,9.713,9.8145,9.5876,9.6831,114900.0
2008-10-30 15:30:00,16.22,16.31,16.08,16.24,238000.0,9.6831,9.7369,9.5996,9.6951,238000.0
2008-10-31 09:30:00,16.09,16.35,15.94,16.14,62600.0,9.6055,9.7608,9.516,9.6354,62600.0
2008-10-31 10:00:00,16.15,16.54,16.14,16.49,51500.0,9.6414,9.8742,9.6354,9.8443,51500.0
2008-10-31 10:30:00,16.49,16.6,16.36,16.42,57700.0,9.8443,9.91,9.7667,9.8025,57700.0
2008-10-31 11:00:00,16.45,16.8,16.44,16.77,27300.0,9.8205,10.0294,9.8145,10.0115,27300.0
2008-10-31 11:30:00,16.76,16.8,16.57,16.57,36500.0,10.0055,10.0294,9.8921,9.8921,36500.0
2008-10-31 12:00:00,16.57,16.6,16.46,16.58,27400.0,9.8921,9.91,9.8264,9.8981,27400.0
2008-10-31 12:30:00,16.57,16.69,16.51,16.62,30500.0,9.8921,9.9637,9.8563,9.9219,30500.0
2008-10-31 13:00:00,16.65,16.98,16.65,16.92,35900.0,9.9399,10.1369,9.9399,10.101,35900.0
2008-10-31 13:30:00,16.91,17.02,16.88,16.97,43700.0,10.0951,10.1607,10.0772,10.1309,43700.0
2008-10-31 14:00:00,16.96,17.03,16.84,16.91,36000.0,10.1249,10.1667,10.0533,10.0951,36000.0
2008-10-31 14:30:00,16.91,17.05,16.87,17.03,49000.0,10.0951,10.1786,10.0712,10.1667,49000.0
2008-10-31 15:00:00,17.03,17.16,16.77,16.8,84200.0,10.1667,10.2443,10.0115,10.0294,84200.0
2008-10-31 15:30:00,16.8,16.94,16.66,16.8,137700.0,10.0294,10.113,9.9458,10.0294,137700.0
2008-11-03 09:30:00,16.32,16.65,15.37,16.18,135900.0,9.7428,9.9399,9.1757,9.6593,135900.0
2008-11-03 10:00:00,16.17,16.27,16.02,16.11,68400.0,9.6533,9.713,9.5637,9.6175,68400.0
2008-11-03 10:30:00,16.11,16.21,16.03,16.21,75200.0,9.6175,9.6772,9.5697,9.6772,75200.0
2008-11-03 11:00:00,16.21,16.35,16.21,16.35,70200.0,9.6772,9.7608,9.6772,9.7608,70200.0
2008-11-03 11:30:00,16.34,16.53,16.34,16.5,46600.0,9.7548,9.8682,9.7548,9.8503,46600.0
2008-11-03 12:00:00,16.51,16.55,16.41,16.53,61400.0,9.8563,9.8802,9.7966,9.8682,61400.0
2008-11-03 12:30:00,16.52,16.55,16.41,16.5,63600.0,9.8622,9.8802,9.7966,9.8503,63600.0
2008-11-03 13:00:00,16.5,16.62,16.49,16.51,75300.0,9.8503,9.9219,9.8443,9.8563,75300.0
2008-11-03 13:30:00,16.52,16.53,16.46,16.47,41100.0,9.8622,9.8682,9.8264,9.8324,41100.0
2008-11-03 14:00:00,16.48,16.49,16.35,16.49,131200.0,9.8384,9.8443,9.7608,9.8443,131200.0
2008-11-03 14:30:00,16.49,16.55,16.41,16.46,132400.0,9.8443,9.8802,9.7966,9.8264,132400.0
2008-11-03 15:00:00,16.46,16.46,16.2,16.29,101500.0,9.8264,9.8264,9.6712,9.7249,101500.0
2008-11-03 15:30:00,16.29,16.42,16.27,16.36,138000.0,9.7249,9.8025,9.713,9.7667,138000.0
2008-11-04 09:30:00,16.57,16.78,16.51,16.51,71900.0,9.8921,10.0175,9.8563,9.8563,71900.0
2008-11-04 10:00:00,16.51,16.56,16.39,16.49,80600.0,9.8563,9.8861,9.7846,9.8443,80600.0
2008-11-04 10:30:00,16.46,16.67,16.46,16.56,89100.0,9.8264,9.9518,9.8264,9.8861,89100.0
2008-11-04 11:00:00,16.55,16.65,16.45,16.52,81600.0,9.8802,9.9399,9.8205,9.8622,81600.0
2008-11-04 11:30:00,16.52,16.53,16.4,16.51,70800.0,9.8622,9.8682,9.7906,9.8563,70800.0
2008-11-04 12:00:00,16.5,16.53,16.37,16.44,103800.0,9.8503,9.8682,9.7727,9.8145,103800.0
2008-11-04 12:30:00,16.41,16.43,16.28,16.35,86200.0,9.7966,9.8085,9.719,9.7608,86200.0
2008-11-04 13:00:00,16.36,16.5,16.34,16.49,66800.0,9.7667,9.8503,9.7548,9.8443,66800.0
2008-11-04 13:30:00,16.47,16.5,16.43,16.45,51000.0,9.8324,9.8503,9.8085,9.8205,51000.0
2008-11-04 14:00:00,16.44,16.46,16.37,16.43,105700.0,9.8145,9.8264,9.7727,9.8085,105700.0
2008-11-04 14:30:00,16.43,16.43,16.11,16.18,82300.0,9.8085,9.8085,9.6175,9.6593,82300.0
2008-11-04 15:00:00,16.18,16.3,16.11,16.26,97900.0,9.6593,9.7309,9.6175,9.707,97900.0
2008-11-04 15:30:00,16.26,16.58,16.25,16.5,276500.0,9.707,9.8981,9.7011,9.8503,276500.0
2008-11-05 09:30:00,16.33,16.42,16.05,16.31,55300.0,9.7488,9.8025,9.5817,9.7369,55300.0
2008-11-05 10:00:00,16.29,16.69,16.27,16.68,63800.0,9.7249,9.9637,9.713,9.9578,63800.0
2008-11-05 10:30:00,16.69,16.77,16.54,16.55,55000.0,9.9637,10.0115,9.8742,9.8802,55000.0
2008-11-05 11:00:00,16.56,16.61,16.29,16.31,45700.0,9.8861,9.916,9.7249,9.7369,45700.0
2008-11-05 11:30:00,16.31,16.31,16.0,16.06,95400.0,9.7369,9.7369,9.5518,9.5876,95400.0
2008-11-05 12:00:00,16.05,16.1,16.0,16.04,54600.0,9.5817,9.6115,9.5518,9.5757,54600.0
2008-11-05 12:30:00,16.04,16.12,16.01,16.11,31500.0,9.5757,9.6234,9.5578,9.6175,31500.0
2008-11-05 13:00:00,16.1,16.13,16.05,16.07,33500.0,9.6115,9.6294,9.5817,9.5936,33500.0
2008-11-05 13:30:00,16.07,16.2,16.05,16.18,69700.0,9.5936,9.6712,9.5817,9.6593,69700.0
2008-11-05 14:00:00,16.18,16.19,16.02,16.13,74500.0,9.6593,9.6652,9.5637,9.6294,74500.0
2008-11-05 14:30:00,16.13,16.27,16.09,16.11,73400.0,9.6294,9.713,9.6055,9.6175,73400.0
2008-11-05 15:00:00,16.11,16.14,15.9,15.93,71400.0,9.6175,9.6354,9.4921,9.51,71400.0
2008-11-05 15:30:00,15.93,16.11,15.81,15.9,164300.0,9.51,9.6175,9.4384,9.4921,164300.0
2008-11-06 09:30:00,15.83,16.13,15.72,15.77,53300.0,9.4503,9.6294,9.3847,9.4145,53300.0
2008-11-06 10:00:00,15.78,15.78,15.51,15.53,40600.0,9.4205,9.4205,9.2593,9.2712,40600.0
2008-11-06 10:30:00,15.52,15.53,15.3,15.36,69500.0,9.2653,9.2712,9.1339,9.1697,69500.0
2008-11-06 11:00:00,15.38,15.43,15.21,15.26,44700.0,9.1817,9.2115,9.0802,9.11,44700.0
2008-11-06 11:30:00,15.25,15.34,15.16,15.32,28800.0,9.1041,9.1578,9.0503,9.1459,28800.0
2008-11-06 12:00:00,15.32,15.32,15.12,15.15,19700.0,9.1459,9.1459,9.0265,9.0444,19700.0
2008-11-06 12:30:00,15.14,15.2,15.08,15.19,20200.0,9.0384,9.0742,9.0026,9.0682,20200.0
2008-11-06 13:00:00,15.18,15.21,15.07,15.15,21700.0,9.0623,9.0802,8.9966,9.0444,21700.0
2008-11-06 13:30:00,15.13,15.16,15.02,15.16,24500.0,9.0324,9.0503,8.9668,9.0503,24500.0
2008-11-06 14:00:00,15.14,15.26,15.11,15.13,43200.0,9.0384,9.11,9.0205,9.0324,43200.0
2008-11-06 14:30:00,15.12,15.38,15.12,15.24,61500.0,9.0265,9.1817,9.0265,9.0981,61500.0
2008-11-06 15:00:00,15.26,15.33,15.02,15.06,61600.0,9.11,9.1518,8.9668,8.9906,61600.0
2008-11-06 15:30:00,15.06,15.14,14.94,15.04,158300.0,8.9906,9.0384,8.919,8.9787,158300.0
2008-11-07 09:30:00,15.12,15.33,15.01,15.18,26600.0,9.0265,9.1518,8.9608,9.0623,26600.0
2008-11-07 10:00:00,15.2,15.49,15.2,15.42,35300.0,9.0742,9.2473,9.0742,9.2056,35300.0
2008-11-07 10:30:00,15.42,15.57,15.38,15.4,28300.0,9.2056,9.2951,9.1817,9.1936,28300.0
2008-11-07 11:00:00,15.39,15.43,15.26,15.28,24300.0,9.1876,9.2115,9.11,9.122,24300.0
2008-11-07 11:30:00,15.29,15.41,15.26,15.34,23000.0,9.1279,9.1996,9.11,9.1578,23000.0
2008-11-07 12:00:00,15.34,15.45,15.27,15.33,18800.0,9.1578,9.2235,9.116,9.1518,18800.0
2008-11-07 12:30:00,15.32,15.32,15.2,15.3,16300.0,9.1459,9.1459,9.0742,9.1339,16300.0
2008-11-07 13:00:00,15.33,15.33,15.19,15.24,16500.0,9.1518,9.1518,9.0682,9.0981,16500.0
2008-11-07 13:30:00,15.25,15.28,15.16,15.25,13000.0,9.1041,9.122,9.0503,9.1041,13000.0
2008-11-07 14:00:00,15.26,15.32,15.22,15.28,26700.0,9.11,9.1459,9.0862,9.122,26700.0
2008-11-07 14:30:00,15.27,15.42,15.16,15.17,31900.0,9.116,9.2056,9.0503,9.0563,31900.0
2008-11-07 15:00:00,15.13,15.19,14.92,15.01,55200.0,9.0324,9.0682,8.9071,8.9608,55200.0
2008-11-07 15:30:00,15.02,15.33,14.98,15.32,86500.0,8.9668,9.1518,8.9429,9.1459,86500.0
2008-11-10 09:30:00,15.7,15.93,15.44,15.53,60200.0,9.3727,9.51,9.2175,9.2712,60200.0
2008-11-10 10:00:00,15.53,15.57,15.07,15.08,150800.0,9.2712,9.2951,8.9966,9.0026,150800.0
2008-11-10 10:30:00,15.08,15.08,14.44,14.5,236100.0,9.0026,9.0026,8.6205,8.6563,236100.0
2008-11-10 11:00:00,14.49,14.5,14.34,14.48,149900.0,8.6504,8.6563,8.5608,8.6444,149900.0
2008-11-10 11:30:00,14.49,14.57,14.33,14.39,87100.0,8.6504,8.6981,8.5548,8.5907,87100.0
2008-11-10 12:00:00,14.4,14.42,14.03,14.03,79000.0,8.5966,8.6086,8.3757,8.3757,79000.0
2008-11-10 12:30:00,14.03,14.03,13.81,13.86,131700.0,8.3757,8.3757,8.2444,8.2743,131700.0
2008-11-10 13:00:00,13.86,14.0,13.83,13.97,92100.0,8.2743,8.3578,8.2563,8.3399,92100.0
2008-11-10 13:30:00,13.98,14.12,13.97,14.1,60500.0,8.3459,8.4295,8.3399,8.4175,60500.0
2008-11-10 14:00:00,14.08,14.2,14.04,14.09,78600.0,8.4056,8.4772,8.3817,8.4116,78600.0
2008-11-10 14:30:00,14.1,14.11,13.96,13.97,74800.0,8.4175,8.4235,8.334,8.3399,74800.0
2008-11-10 15:00:00,13.96,14.04,13.9,13.93,154000.0,8.334,8.3817,8.2981,8.316,154000.0
2008-11-10 15:30:00,13.92,14.17,13.89,14.11,236900.0,8.3101,8.4593,8.2922,8.4235,236900.0
2008-11-11 09:30:00,13.65,14.01,13.55,13.66,138100.0,8.1489,8.3638,8.0892,8.1549,138100.0
2008-11-11 10:00:00,13.66,13.69,13.51,13.51,82200.0,8.1549,8.1728,8.0653,8.0653,82200.0
2008-11-11 10:30:00,13.5,13.51,13.21,13.23,110300.0,8.0593,8.0653,7.8862,7.8982,110300.0
2008-11-11 11:00:00,13.23,13.23,13.1,13.13,96900.0,7.8982,7.8982,7.8205,7.8385,96900.0
2008-11-11 11:30:00,13.13,13.23,13.01,13.16,71500.0,7.8385,7.8982,7.7668,7.8564,71500.0
2008-11-11 12:00:00,13.16,13.19,13.08,13.09,34100.0,7.8564,7.8743,7.8086,7.8146,34100.0
2008-11-11 12:30:00,13.1,13.25,13.09,13.25,43400.0,7.8205,7.9101,7.8146,7.9101,43400.0
2008-11-11 13:00:00,13.25,13.38,13.24,13.32,45800.0,7.9101,7.9877,7.9041,7.9519,45800.0
2008-11-11 13:30:00,13.32,13.58,13.32,13.56,48900.0,7.9519,8.1071,7.9519,8.0952,48900.0
2008-11-11 14:00:00,13.56,13.86,13.44,13.8,107100.0,8.0952,8.2743,8.0235,8.2384,107100.0
2008-11-11 14:30:00,13.8,13.89,13.52,13.54,101900.0,8.2384,8.2922,8.0713,8.0832,101900.0
2008-11-11 15:00:00,13.54,13.71,13.52,13.63,160200.0,8.0832,8.1847,8.0713,8.1369,160200.0
2008-11-11 15:30:00,13.62,13.64,13.36,13.58,256800.0,8.131,8.1429,7.9758,8.1071,256800.0
2008-11-12 09:30:00,13.39,13.43,13.2,13.32,131600.0,7.9937,8.0176,7.8802,7.9519,131600.0
2008-11-12 10:00:00,13.32,13.43,13.26,13.36,69800.0,7.9519,8.0176,7.9161,7.9758,69800.0
2008-11-12 10:30:00,13.36,13.37,13.17,13.32,63700.0,7.9758,7.9817,7.8623,7.9519,63700.0
2008-11-12 11:00:00,13.3,13.39,13.25,13.36,48100.0,7.9399,7.9937,7.9101,7.9758,48100.0
2008-11-12 11:30:00,13.38,13.41,13.24,13.36,52000.0,7.9877,8.0056,7.9041,7.9758,52000.0
2008-11-12 12:00:00,13.35,13.44,13.26,13.44,59300.0,7.9698,8.0235,7.9161,8.0235,59300.0
2008-11-12 12:30:00,13.44,13.49,13.33,13.37,45000.0,8.0235,8.0534,7.9579,7.9817,45000.0
2008-11-12 13:00:00,13.36,13.4,13.33,13.36,60300.0,7.9758,7.9996,7.9579,7.9758,60300.0
2008-11-12 13:30:00,13.36,13.45,13.33,13.35,55000.0,7.9758,8.0295,7.9579,7.9698,55000.0
2008-11-12 14:00:00,13.35,13.39,13.28,13.36,130700.0,7.9698,7.9937,7.928,7.9758,130700.0
2008-11-12 14:30:00,13.36,13.45,13.31,13.31,64400.0,7.9758,8.0295,7.9459,7.9459,64400.0
2008-11-12 15:00:00,13.31,13.35,13.27,13.27,112300.0,7.9459,7.9698,7.922,7.922,112300.0
2008-11-12 15:30:00,13.26,13.39,13.24,13.26,214700.0,7.9161,7.9937,7.9041,7.9161,214700.0
2008-11-13 09:30:00,13.31,13.57,13.08,13.1,70300.0,7.9459,8.1011,7.8086,7.8205,70300.0
2008-11-13 10:00:00,13.08,13.47,13.05,13.38,67900.0,7.8086,8.0414,7.7907,7.9877,67900.0
2008-11-13 10:30:00,13.4,13.46,13.19,13.26,47100.0,7.9996,8.0355,7.8743,7.9161,47100.0
2008-11-13 11:00:00,13.25,13.3,13.12,13.23,61200.0,7.9101,7.9399,7.8325,7.8982,61200.0
2008-11-13 11:30:00,13.23,13.36,13.23,13.29,46100.0,7.8982,7.9758,7.8982,7.934,46100.0
2008-11-13 12:00:00,13.29,13.32,13.08,13.11,44200.0,7.934,7.9519,7.8086,7.8265,44200.0
2008-11-13 12:30:00,13.11,13.13,12.81,12.82,63700.0,7.8265,7.8385,7.6474,7.6534,63700.0
2008-11-13 13:00:00,12.81,13.21,12.77,13.18,80500.0,7.6474,7.8862,7.6235,7.8683,80500.0
2008-11-13 13:30:00,13.21,13.63,13.17,13.39,90600.0,7.8862,8.1369,7.8623,7.9937,90600.0
2008-11-13 14:00:00,13.38,13.76,13.36,13.71,88600.0,7.9877,8.2146,7.9758,8.1847,88600.0
2008-11-13 14:30:00,13.71,13.87,13.51,13.69,119000.0,8.1847,8.2802,8.0653,8.1728,119000.0
2008-11-13 15:00:00,13.68,13.81,13.32,13.8,106100.0,8.1668,8.2444,7.9519,8.2384,106100.0
2008-11-13 15:30:00,13.83,14.16,13.79,14.16,146600.0,8.2563,8.4534,8.2325,8.4534,146600.0
2008-11-14 09:30:00,14.0,14.1,13.62,14.01,59000.0,8.3578,8.4175,8.131,8.3638,59000.0
2008-11-14 10:00:00,13.99,14.04,13.6,13.68,46100.0,8.3519,8.3817,8.119,8.1668,46100.0
2008-11-14 10:30:00,13.68,13.73,13.42,13.72,78400.0,8.1668,8.1966,8.0116,8.1907,78400.0
2008-11-14 11:00:00,13.68,13.78,13.52,13.7,129700.0,8.1668,8.2265,8.0713,8.1787,129700.0
2008-11-14 11:30:00,13.7,13.77,13.54,13.59,52400.0,8.1787,8.2205,8.0832,8.1131,52400.0
2008-11-14 12:00:00,13.61,13.62,13.35,13.56,44400.0,8.125,8.131,7.9698,8.0952,44400.0
2008-11-14 12:30:00,13.54,13.7,13.43,13.7,41000.0,8.0832,8.1787,8.0176,8.1787,41000.0
2008-11-14 13:00:00,13.68,13.71,13.5,13.67,46900.0,8.1668,8.1847,8.0593,8.1608,46900.0
2008-11-14 13:30:00,13.67,13.75,13.48,13.57,36500.0,8.1608,8.2086,8.0474,8.1011,36500.0
2008-11-14 14:00:00,13.55,13.9,13.51,13.67,124800.0,8.0892,8.2981,8.0653,8.1608,124800.0
2008-11-14 14:30:00,13.67,13.86,13.53,13.76,99900.0,8.1608,8.2743,8.0772,8.2146,99900.0
2008-11-14 15:00:00,13.76,13.88,13.52,13.62,129400.0,8.2146,8.2862,8.0713,8.131,129400.0
2008-11-14 15:30:00,13.61,13.62,13.31,13.34,181400.0,8.125,8.131,7.9459,7.9638,181400.0
2008-11-17 09:30:00,13.23,13.45,13.12,13.35,55100.0,7.8982,8.0295,7.8325,7.9698,55100.0
2008-11-17 10:00:00,13.36,13.37,13.15,13.25,56000.0,7.9758,7.9817,7.8504,7.9101,56000.0
2008-11-17 10:30:00,13.23,13.27,13.17,13.22,63300.0,7.8982,7.922,7.8623,7.8922,63300.0
2008-11-17 11:00:00,13.23,13.39,13.18,13.35,42800.0,7.8982,7.9937,7.8683,7.9698,42800.0
2008-11-17 11:30:00,13.36,13.58,13.26,13.56,67700.0,7.9758,8.1071,7.9161,8.0952,67700.0
2008-11-17 12:00:00,13.57,13.69,13.51,13.65,58700.0,8.1011,8.1728,8.0653,8.1489,58700.0
2008-11-17 12:30:00,13.66,13.73,13.49,13.56,77000.0,8.1549,8.1966,8.0534,8.0952,77000.0
2008-11-17 13:00:00,13.57,13.6,13.48,13.55,70800.0,8.1011,8.119,8.0474,8.0892,70800.0
2008-11-17 13:30:00,13.54,13.55,13.32,13.43,98400.0,8.0832,8.0892,7.9519,8.0176,98400.0
2008-11-17 14:00:00,13.44,13.5,13.28,13.3,71200.0,8.0235,8.0593,7.928,7.9399,71200.0
2008-11-17 14:30:00,13.31,13.41,13.21,13.3,130800.0,7.9459,8.0056,7.8862,7.9399,130800.0
2008-11-17 15:00:00,13.3,13.47,13.28,13.41,96900.0,7.9399,8.0414,7.928,8.0056,96900.0
2008-11-17 15:30:00,13.4,13.43,13.24,13.26,302100.0,7.9996,8.0176,7.9041,7.9161,302100.0
2008-11-18 09:30:00,13.26,13.35,13.04,13.14,142300.0,7.9161,7.9698,7.7847,7.8444,142300.0
2008-11-18 10:00:00,13.14,13.27,13.01,13.25,78100.0,7.8444,7.922,7.7668,7.9101,78100.0
2008-11-18 10:30:00,13.26,13.26,13.06,13.09,53200.0,7.9161,7.9161,7.7967,7.8146,53200.0
2008-11-18 11:00:00,13.08,13.09,12.99,13.05,74000.0,7.8086,7.8146,7.7549,7.7907,74000.0
2008-11-18 11:30:00,13.05,13.19,13.03,13.16,62000.0,7.7907,7.8743,7.7788,7.8564,62000.0
2008-11-18 12:00:00,13.16,13.2,13.05,13.05,43600.0,7.8564,7.8802,7.7907,7.7907,43600.0
2008-11-18 12:30:00,13.05,13.08,13.0,13.04,42000.0,7.7907,7.8086,7.7608,7.7847,42000.0
2008-11-18 13:00:00,13.05,13.05,12.95,13.03,44600.0,7.7907,7.7907,7.731,7.7788,44600.0
2008-11-18 13:30:00,13.04,13.04,12.84,13.04,85300.0,7.7847,7.7847,7.6653,7.7847,85300.0
2008-11-18 14:00:00,13.05,13.05,12.84,12.94,77300.0,7.7907,7.7907,7.6653,7.725,77300.0
2008-11-18 14:30:00,12.94,12.94,12.68,12.68,69300.0,7.725,7.725,7.5698,7.5698,69300.0
2008-11-18 15:00:00,12.68,12.99,12.67,12.87,147700.0,7.5698,7.7549,7.5638,7.6832,147700.0
2008-11-18 15:30:00,12.87,13.13,12.79,13.08,214800.0,7.6832,7.8385,7.6355,7.8086,214800.0
2008-11-19 09:30:00,13.1,13.13,12.77,12.99,88700.0,7.8205,7.8385,7.6235,7.7549,88700.0
2008-11-19 10:00:00,12.95,13.15,12.81,12.93,86900.0,7.731,7.8504,7.6474,7.7191,86900.0
2008-11-19 10:30:00,12.92,12.93,12.5,12.5,77300.0,7.7131,7.7191,7.4624,7.4624,77300.0
2008-11-19 11:00:00,12.52,12.62,12.42,12.42,48600.0,7.4743,7.534,7.4146,7.4146,48600.0
2008-11-19 11:30:00,12.44,12.61,12.4,12.49,71000.0,7.4265,7.528,7.4027,7.4564,71000.0
2008-11-19 12:00:00,12.49,12.49,12.4,12.41,74100.0,7.4564,7.4564,7.4027,7.4086,74100.0
2008-11-19 12:30:00,12.41,12.51,12.39,12.45,89100.0,7.4086,7.4683,7.3967,7.4325,89100.0
2008-11-19 13:00:00,12.46,12.54,12.4,12.4,39400.0,7.4385,7.4862,7.4027,7.4027,39400.0
2008-11-19 13:30:00,12.4,12.61,12.4,12.55,65700.0,7.4027,7.528,7.4027,7.4922,65700.0
2008-11-19 14:00:00,12.55,12.62,12.48,12.53,107500.0,7.4922,7.534,7.4504,7.4803,107500.0
2008-11-19 14:30:00,12.51,12.74,12.44,12.58,124600.0,7.4683,7.6056,7.4265,7.5101,124600.0
2008-11-19 15:00:00,12.55,12.6,12.38,12.44,153900.0,7.4922,7.5221,7.3907,7.4265,153900.0
2008-11-19 15:30:00,12.43,12.5,12.28,12.29,336700.0,7.4206,7.4624,7.331,7.337,336700.0
2008-11-20 09:30:00,12.12,12.27,11.86,11.98,99900.0,7.2355,7.325,7.0803,7.1519,99900.0
2008-11-20 10:00:00,11.96,12.11,11.9,12.09,96700.0,7.14,7.2295,7.1042,7.2176,96700.0
2008-11-20 10:30:00,12.07,12.26,12.07,12.23,152800.0,7.2056,7.3191,7.2056,7.3012,152800.0
2008-11-20 11:00:00,12.23,12.4,12.07,12.19,69600.0,7.3012,7.4027,7.2056,7.2773,69600.0
2008-11-20 11:30:00,12.17,12.23,12.05,12.13,72900.0,7.2653,7.3012,7.1937,7.2415,72900.0
2008-11-20 12:00:00,12.12,12.34,11.95,12.29,85700.0,7.2355,7.3668,7.134,7.337,85700.0
2008-11-20 12:30:00,12.28,12.39,12.11,12.12,105100.0,7.331,7.3967,7.2295,7.2355,105100.0
2008-11-20 13:00:00,12.1,12.21,11.97,12.01,81500.0,7.2236,7.2892,7.1459,7.1698,81500.0
2008-11-20 13:30:00,12.0,12.21,11.95,12.21,133500.0,7.1639,7.2892,7.134,7.2892,133500.0
2008-11-20 14:00:00,12.23,12.24,11.84,11.84,159300.0,7.3012,7.3071,7.0683,7.0683,159300.0
2008-11-20 14:30:00,11.85,11.9,11.71,11.78,141300.0,7.0743,7.1042,6.9907,7.0325,141300.0
2008-11-20 15:00:00,11.77,11.92,11.63,11.69,241100.0,7.0265,7.1161,6.943,6.9788,241100.0
2008-11-20 15:30:00,11.68,11.79,11.3,11.44,497100.0,6.9728,7.0385,6.746,6.8295,497100.0
2008-11-21 09:30:00,11.65,11.8,11.45,11.53,105200.0,6.9549,7.0445,6.8355,6.8833,105200.0
2008-11-21 10:00:00,11.53,11.74,11.39,11.56,131400.0,6.8833,7.0086,6.7997,6.9012,131400.0
2008-11-21 10:30:00,11.57,11.62,11.3,11.33,74800.0,6.9072,6.937,6.746,6.7639,74800.0
2008-11-21 11:00:00,11.34,11.65,11.22,11.52,126500.0,6.7698,6.9549,6.6982,6.8773,126500.0
2008-11-21 11:30:00,11.53,11.67,11.45,11.47,80300.0,6.8833,6.9669,6.8355,6.8475,80300.0
2008-11-21 12:00:00,11.47,11.65,11.42,11.5,77800.0,6.8475,6.9549,6.8176,6.8654,77800.0
2008-11-21 12:30:00,11.51,11.67,11.48,11.6,77000.0,6.8713,6.9669,6.8534,6.9251,77000.0
2008-11-21 13:00:00,11.59,11.71,11.5,11.68,84000.0,6.9191,6.9907,6.8654,6.9728,84000.0
2008-11-21 13:30:00,11.68,11.73,11.48,11.48,101300.0,6.9728,7.0027,6.8534,6.8534,101300.0
2008-11-21 14:00:00,11.49,11.82,11.46,11.68,164600.0,6.8594,7.0564,6.8415,6.9728,164600.0
2008-11-21 14:30:00,11.67,11.7,11.5,11.5,110900.0,6.9669,6.9848,6.8654,6.8654,110900.0
2008-11-21 15:00:00,11.51,12.0,11.51,11.97,163600.0,6.8713,7.1639,6.8713,7.1459,163600.0
2008-11-21 15:30:00,11.98,12.23,11.84,12.23,216400.0,7.1519,7.3012,7.0683,7.3012,216400.0
2008-11-24 09:30:00,12.43,12.43,12.06,12.3,93300.0,7.4206,7.4206,7.1997,7.343,93300.0
2008-11-24 10:00:00,12.31,12.69,12.31,12.67,88800.0,7.3489,7.5758,7.3489,7.5638,88800.0
2008-11-24 10:30:00,12.67,12.77,12.6,12.72,66700.0,7.5638,7.6235,7.5221,7.5937,66700.0
2008-11-24 11:00:00,12.72,12.92,12.7,12.9,100700.0,7.5937,7.7131,7.5817,7.7011,100700.0
2008-11-24 11:30:00,12.89,13.04,12.88,13.02,71700.0,7.6952,7.7847,7.6892,7.7728,71700.0
2008-11-24 12:00:00,13.0,13.04,12.92,12.94,182300.0,7.7608,7.7847,7.7131,7.725,182300.0
2008-11-24 12:30:00,12.93,13.04,12.76,12.76,114900.0,7.7191,7.7847,7.6176,7.6176,114900.0
2008-11-24 13:00:00,12.77,12.83,12.69,12.71,72700.0,7.6235,7.6594,7.5758,7.5877,72700.0
2008-11-24 13:30:00,12.72,12.91,12.71,12.88,63500.0,7.5937,7.7071,7.5877,7.6892,63500.0
2008-11-24 14:00:00,12.88,12.88,12.51,12.71,124100.0,7.6892,7.6892,7.4683,7.5877,124100.0
2008-11-24 14:30:00,12.72,12.85,12.64,12.71,74800.0,7.5937,7.6713,7.5459,7.5877,74800.0
2008-11-24 15:00:00,12.73,12.95,12.66,12.94,148700.0,7.5997,7.731,7.5579,7.725,148700.0
2008-11-24 15:30:00,12.96,12.97,12.61,12.74,357600.0,7.737,7.7429,7.528,7.6056,357600.0
2008-11-25 09:30:00,13.19,13.21,12.61,12.94,159100.0,7.8743,7.8862,7.528,7.725,159100.0
2008-11-25 10:00:00,12.97,13.14,12.95,13.1,78900.0,7.7429,7.8444,7.731,7.8205,78900.0
2008-11-25 10:30:00,13.14,13.18,12.96,13.06,118400.0,7.8444,7.8683,7.737,7.7967,118400.0
2008-11-25 11:00:00,13.07,13.14,12.97,13.13,123700.0,7.8026,7.8444,7.7429,7.8385,123700.0
2008-11-25 11:30:00,13.13,13.28,13.07,13.25,57600.0,7.8385,7.928,7.8026,7.9101,57600.0
2008-11-25 12:00:00,13.24,13.27,13.07,13.13,39700.0,7.9041,7.922,7.8026,7.8385,39700.0
2008-11-25 12:30:00,13.12,13.19,12.98,13.11,91900.0,7.8325,7.8743,7.7489,7.8265,91900.0
2008-11-25 13:00:00,13.08,13.15,13.0,13.14,90600.0,7.8086,7.8504,7.7608,7.8444,90600.0
2008-11-25 13:30:00,13.15,13.2,13.05,13.09,77500.0,7.8504,7.8802,7.7907,7.8146,77500.0
2008-11-25 14:00:00,13.09,13.09,12.86,13.05,82000.0,7.8146,7.8146,7.6773,7.7907,82000.0
2008-11-25 14:30:00,13.01,13.35,13.01,13.32,66800.0,7.7668,7.9698,7.7668,7.9519,66800.0
2008-11-25 15:00:00,13.3,13.45,13.2,13.37,107400.0,7.9399,8.0295,7.8802,7.9817,107400.0
2008-11-25 15:30:00,13.37,13.58,13.33,13.51,226600.0,7.9817,8.1071,7.9579,8.0653,226600.0
2008-11-26 09:30:00,13.35,13.5,13.09,13.47,101000.0,7.9698,8.0593,7.8146,8.0414,101000.0
2008-11-26 10:00:00,13.44,13.66,13.4,13.55,86700.0,8.0235,8.1549,7.9996,8.0892,86700.0
2008-11-26 10:30:00,13.53,13.56,13.44,13.51,58800.0,8.0772,8.0952,8.0235,8.0653,58800.0
2008-11-26 11:00:00,13.5,13.81,13.41,13.77,55200.0,8.0593,8.2444,8.0056,8.2205,55200.0
2008-11-26 11:30:00,13.77,14.01,13.75,13.95,98800.0,8.2205,8.3638,8.2086,8.328,98800.0
2008-11-26 12:00:00,13.93,14.04,13.9,13.94,45200.0,8.316,8.3817,8.2981,8.322,45200.0
2008-11-26 12:30:00,13.94,14.01,13.91,13.98,42400.0,8.322,8.3638,8.3041,8.3459,42400.0
2008-11-26 13:00:00,14.0,14.08,13.92,14.03,61100.0,8.3578,8.4056,8.3101,8.3757,61100.0
2008-11-26 13:30:00,14.04,14.04,13.8,13.81,62300.0,8.3817,8.3817,8.2384,8.2444,62300.0
2008-11-26 14:00:00,13.8,14.05,13.76,14.01,63400.0,8.2384,8.3877,8.2146,8.3638,63400.0
2008-11-26 14:30:00,14.02,14.25,14.02,14.25,63200.0,8.3698,8.5071,8.3698,8.5071,63200.0
2008-11-26 15:00:00,14.23,14.32,14.17,14.26,84500.0,8.4951,8.5489,8.4593,8.5131,84500.0
2008-11-26 15:30:00,14.26,14.34,14.11,14.21,174300.0,8.5131,8.5608,8.4235,8.4832,174300.0
2008-11-28 09:30:00,14.19,14.4,14.07,14.09,43900.0,8.4713,8.5966,8.3996,8.4116,43900.0
2008-11-28 10:00:00,14.12,14.56,14.12,14.47,47800.0,8.4295,8.6921,8.4295,8.6384,47800.0
2008-11-28 10:30:00,14.47,14.66,14.41,14.66,36600.0,8.6384,8.7518,8.6026,8.7518,36600.0
2008-11-28 11:00:00,14.66,14.83,14.65,14.82,75100.0,8.7518,8.8533,8.7459,8.8474,75100.0
2008-11-28 11:30:00,14.83,14.9,14.71,14.88,58000.0,8.8533,8.8951,8.7817,8.8832,58000.0
2008-11-28 12:00:00,14.89,14.95,14.87,14.88,62700.0,8.8892,8.925,8.8772,8.8832,62700.0
2008-11-28 12:30:00,14.87,14.92,14.77,14.91,149600.0,8.8772,8.9071,8.8175,8.9011,149600.0
2008-11-28 13:00:00,14.93,14.93,14.93,14.93,31300.0,8.913,8.913,8.913,8.913,31300.0
2008-11-28 13:30:00,14.93,14.93,14.93,14.93,0.0,8.913,8.913,8.913,8.913,0.0
2008-11-28 14:00:00,14.93,14.93,14.93,14.93,0.0,8.913,8.913,8.913,8.913,0.0
2008-11-28 14:30:00,14.93,14.93,14.93,14.93,0.0,8.913,8.913,8.913,8.913,0.0
2008-11-28 15:00:00,14.93,14.93,14.93,14.93,0.0,8.913,8.913,8.913,8.913,0.0
2008-11-28 15:30:00,14.93,14.93,14.93,14.93,0.0,8.913,8.913,8.913,8.913,0.0
2008-12-01 09:30:00,14.51,14.64,14.16,14.32,161400.0,8.6623,8.7399,8.4534,8.5489,161400.0
2008-12-01 10:00:00,14.28,14.46,14.22,14.34,71500.0,8.525,8.6324,8.4892,8.5608,71500.0
2008-12-01 10:30:00,14.31,14.43,14.29,14.35,50700.0,8.5429,8.6145,8.531,8.5668,50700.0
2008-12-01 11:00:00,14.33,14.34,14.01,14.03,99800.0,8.5548,8.5608,8.3638,8.3757,99800.0
2008-12-01 11:30:00,14.03,14.21,14.03,14.07,46000.0,8.3757,8.4832,8.3757,8.3996,46000.0
2008-12-01 12:00:00,14.07,14.14,13.99,14.02,100700.0,8.3996,8.4414,8.3519,8.3698,100700.0
2008-12-01 12:30:00,14.01,14.03,13.87,13.94,54900.0,8.3638,8.3757,8.2802,8.322,54900.0
2008-12-01 13:00:00,13.9,14.05,13.87,13.87,69200.0,8.2981,8.3877,8.2802,8.2802,69200.0
2008-12-01 13:30:00,13.87,13.94,13.71,13.88,155100.0,8.2802,8.322,8.1847,8.2862,155100.0
2008-12-01 14:00:00,13.86,13.91,13.65,13.74,116800.0,8.2743,8.3041,8.1489,8.2026,116800.0
2008-12-01 14:30:00,13.74,13.89,13.68,13.78,102300.0,8.2026,8.2922,8.1668,8.2265,102300.0
2008-12-01 15:00:00,13.77,13.88,13.61,13.66,115300.0,8.2205,8.2862,8.125,8.1549,115300.0
2008-12-01 15:30:00,13.67,13.71,13.4,13.4,289200.0,8.1608,8.1847,7.9996,7.9996,289200.0
2008-12-02 09:30:00,13.65,13.7,13.41,13.62,90300.0,8.1489,8.1787,8.0056,8.131,90300.0
2008-12-02 10:00:00,13.64,13.85,13.63,13.7,48700.0,8.1429,8.2683,8.1369,8.1787,48700.0
2008-12-02 10:30:00,13.69,13.88,13.67,13.81,66300.0,8.1728,8.2862,8.1608,8.2444,66300.0
2008-12-02 11:00:00,13.81,13.92,13.56,13.88,89800.0,8.2444,8.3101,8.0952,8.2862,89800.0
2008-12-02 11:30:00,13.9,13.96,13.81,13.92,51100.0,8.2981,8.334,8.2444,8.3101,51100.0
2008-12-02 12:00:00,13.92,14.09,13.88,14.08,37400.0,8.3101,8.4116,8.2862,8.4056,37400.0
2008-12-02 12:30:00,14.08,14.09,13.95,14.0,41300.0,8.4056,8.4116,8.328,8.3578,41300.0
2008-12-02 13:00:00,13.98,13.98,13.83,13.83,63500.0,8.3459,8.3459,8.2563,8.2563,63500.0
2008-12-02 13:30:00,13.85,13.85,13.69,13.7,41100.0,8.2683,8.2683,8.1728,8.1787,41100.0
2008-12-02 14:00:00,13.7,13.71,13.49,13.55,38400.0,8.1787,8.1847,8.0534,8.0892,38400.0
2008-12-02 14:30:00,13.55,13.84,13.52,13.82,41800.0,8.0892,8.2623,8.0713,8.2504,41800.0
2008-12-02 15:00:00,13.81,14.0,13.56,13.84,135200.0,8.2444,8.3578,8.0952,8.2623,135200.0
2008-12-02 15:30:00,13.87,13.97,13.65,13.95,195800.0,8.2802,8.3399,8.1489,8.328,195800.0
2008-12-03 09:30:00,13.61,13.73,13.41,13.5,57300.0,8.125,8.1966,8.0056,8.0593,57300.0
2008-12-03 10:00:00,13.45,13.65,13.4,13.65,50200.0,8.0295,8.1489,7.9996,8.1489,50200.0
2008-12-03 10:30:00,13.66,13.98,13.64,13.97,61400.0,8.1549,8.3459,8.1429,8.3399,61400.0
2008-12-03 11:00:00,13.96,14.1,13.8,13.9,50000.0,8.334,8.4175,8.2384,8.2981,50000.0
2008-12-03 11:30:00,13.89,14.08,13.89,13.99,40900.0,8.2922,8.4056,8.2922,8.3519,40900.0
2008-12-03 12:00:00,13.98,14.06,13.81,13.99,144100.0,8.3459,8.3937,8.2444,8.3519,144100.0
2008-12-03 12:30:00,13.98,14.06,13.85,13.86,28200.0,8.3459,8.3937,8.2683,8.2743,28200.0
2008-12-03 13:00:00,13.87,13.87,13.61,13.61,33400.0,8.2802,8.2802,8.125,8.125,33400.0
2008-12-03 13:30:00,13.61,13.62,13.33,13.39,52400.0,8.125,8.131,7.9579,7.9937,52400.0
2008-12-03 14:00:00,13.39,13.81,13.32,13.72,67600.0,7.9937,8.2444,7.9519,8.1907,67600.0
2008-12-03 14:30:00,13.74,13.99,13.71,13.84,99500.0,8.2026,8.3519,8.1847,8.2623,99500.0
2008-12-03 15:00:00,13.82,13.95,13.65,13.79,106500.0,8.2504,8.328,8.1489,8.2325,106500.0
2008-12-03 15:30:00,13.82,14.01,13.7,13.95,138800.0,8.2504,8.3638,8.1787,8.328,138800.0
2008-12-04 09:30:00,13.8,13.96,13.6,13.79,116000.0,8.2384,8.334,8.119,8.2325,116000.0
2008-12-04 10:00:00,13.79,13.91,13.52,13.69,117600.0,8.2325,8.3041,8.0713,8.1728,117600.0
2008-12-04 10:30:00,13.69,14.0,13.68,13.98,74100.0,8.1728,8.3578,8.1668,8.3459,74100.0
2008-12-04 11:00:00,13.99,14.0,13.68,13.7,44900.0,8.3519,8.3578,8.1668,8.1787,44900.0
2008-12-04 11:30:00,13.7,13.76,13.61,13.64,31800.0,8.1787,8.2146,8.125,8.1429,31800.0
2008-12-04 12:00:00,13.62,13.65,13.45,13.53,44900.0,8.131,8.1489,8.0295,8.0772,44900.0
2008-12-04 12:30:00,13.53,13.57,13.45,13.46,43600.0,8.0772,8.1011,8.0295,8.0355,43600.0
2008-12-04 13:00:00,13.45,13.45,13.3,13.32,37900.0,8.0295,8.0295,7.9399,7.9519,37900.0
2008-12-04 13:30:00,13.32,13.51,13.31,13.38,53100.0,7.9519,8.0653,7.9459,7.9877,53100.0
2008-12-04 14:00:00,13.37,13.48,13.34,13.41,47700.0,7.9817,8.0474,7.9638,8.0056,47700.0
2008-12-04 14:30:00,13.4,13.51,13.27,13.33,47900.0,7.9996,8.0653,7.922,7.9579,47900.0
2008-12-04 15:00:00,13.32,13.33,12.83,12.89,103900.0,7.9519,7.9579,7.6594,7.6952,103900.0
2008-12-04 15:30:00,12.87,13.22,12.85,13.18,161500.0,7.6832,7.8922,7.6713,7.8683,161500.0
2008-12-05 09:30:00,12.92,12.97,11.75,11.79,252900.0,7.7131,7.7429,7.0146,7.0385,252900.0
2008-12-05 10:00:00,11.79,11.88,11.38,11.72,202900.0,7.0385,7.0922,6.7937,6.9967,202900.0
2008-12-05 10:30:00,11.7,11.85,11.55,11.57,242100.0,6.9848,7.0743,6.8952,6.9072,242100.0
2008-12-05 11:00:00,11.56,11.66,11.4,11.66,339400.0,6.9012,6.9609,6.8057,6.9609,339400.0
2008-12-05 11:30:00,11.68,12.0,11.66,11.73,176200.0,6.9728,7.1639,6.9609,7.0027,176200.0
2008-12-05 12:00:00,11.73,11.84,11.7,11.81,128400.0,7.0027,7.0683,6.9848,7.0504,128400.0
2008-12-05 12:30:00,11.81,11.81,11.58,11.63,64200.0,7.0504,7.0504,6.9131,6.943,64200.0
2008-12-05 13:00:00,11.63,11.72,11.45,11.45,349000.0,6.943,6.9967,6.8355,6.8355,349000.0
2008-12-05 13:30:00,11.45,11.54,11.2,11.21,249200.0,6.8355,6.8892,6.6863,6.6922,249200.0
2008-12-05 14:00:00,11.21,11.26,10.95,11.19,238600.0,6.6922,6.7221,6.537,6.6803,238600.0
2008-12-05 14:30:00,11.18,11.57,11.16,11.5,278800.0,6.6743,6.9072,6.6624,6.8654,278800.0
2008-12-05 15:00:00,11.52,11.62,11.3,11.53,356900.0,6.8773,6.937,6.746,6.8833,356900.0
2008-12-05 15:30:00,11.53,11.6,11.39,11.49,648900.0,6.8833,6.9251,6.7997,6.8594,648900.0
2008-12-08 09:30:00,11.66,12.35,11.66,11.98,224600.0,6.9609,7.3728,6.9609,7.1519,224600.0
2008-12-08 10:00:00,11.97,12.12,11.94,12.04,159400.0,7.1459,7.2355,7.128,7.1877,159400.0
2008-12-08 10:30:00,12.05,12.28,12.04,12.17,101700.0,7.1937,7.331,7.1877,7.2653,101700.0
2008-12-08 11:00:00,12.16,12.36,12.11,12.33,110000.0,7.2594,7.3788,7.2295,7.3609,110000.0
2008-12-08 11:30:00,12.33,12.45,12.26,12.31,91800.0,7.3609,7.4325,7.3191,7.3489,91800.0
2008-12-08 12:00:00,12.32,12.5,12.31,12.48,157900.0,7.3549,7.4624,7.3489,7.4504,157900.0
2008-12-08 12:30:00,12.49,12.61,12.44,12.5,118200.0,7.4564,7.528,7.4265,7.4624,118200.0
2008-12-08 13:00:00,12.5,12.57,12.41,12.51,155700.0,7.4624,7.5041,7.4086,7.4683,155700.0
2008-12-08 13:30:00,12.5,12.54,12.36,12.5,119900.0,7.4624,7.4862,7.3788,7.4624,119900.0
2008-12-08 14:00:00,12.5,12.7,12.48,12.64,132600.0,7.4624,7.5817,7.4504,7.5459,132600.0
2008-12-08 14:30:00,12.64,12.73,12.54,12.68,160000.0,7.5459,7.5997,7.4862,7.5698,160000.0
2008-12-08 15:00:00,12.68,12.69,12.56,12.65,191200.0,7.5698,7.5758,7.4982,7.5519,191200.0
2008-12-08 15:30:00,12.64,12.72,12.48,12.66,369800.0,7.5459,7.5937,7.4504,7.5579,369800.0
2008-12-09 09:30:00,12.62,12.73,12.47,12.48,151800.0,7.534,7.5997,7.4444,7.4504,151800.0
2008-12-09 10:00:00,12.5,12.97,12.5,12.89,165900.0,7.4624,7.7429,7.4624,7.6952,165900.0
2008-12-09 10:30:00,12.91,13.12,12.91,13.08,198600.0,7.7071,7.8325,7.7071,7.8086,198600.0
2008-12-09 11:00:00,13.09,13.22,12.94,12.95,119300.0,7.8146,7.8922,7.725,7.731,119300.0
2008-12-09 11:30:00,12.95,13.0,12.86,12.94,151200.0,7.731,7.7608,7.6773,7.725,151200.0
2008-12-09 12:00:00,12.94,13.04,12.91,13.0,147200.0,7.725,7.7847,7.7071,7.7608,147200.0
2008-12-09 12:30:00,13.01,13.02,12.92,12.99,119600.0,7.7668,7.7728,7.7131,7.7549,119600.0
2008-12-09 13:00:00,12.98,13.03,12.93,12.95,152500.0,7.7489,7.7788,7.7191,7.731,152500.0
2008-12-09 13:30:00,12.95,13.0,12.86,12.92,101100.0,7.731,7.7608,7.6773,7.7131,101100.0
2008-12-09 14:00:00,12.91,12.93,12.72,12.75,155500.0,7.7071,7.7191,7.5937,7.6116,155500.0
2008-12-09 14:30:00,12.74,13.07,12.69,13.04,143600.0,7.6056,7.8026,7.5758,7.7847,143600.0
2008-12-09 15:00:00,13.05,13.06,12.78,12.82,247100.0,7.7907,7.7967,7.6295,7.6534,247100.0
2008-12-09 15:30:00,12.82,12.93,12.71,12.75,316100.0,7.6534,7.7191,7.5877,7.6116,316100.0
2008-12-10 09:30:00,12.91,13.19,12.83,13.11,69300.0,7.7071,7.8743,7.6594,7.8265,69300.0
2008-12-10 10:00:00,13.12,13.41,13.11,13.37,72500.0,7.8325,8.0056,7.8265,7.9817,72500.0
2008-12-10 10:30:00,13.38,13.48,13.26,13.33,80000.0,7.9877,8.0474,7.9161,7.9579,80000.0
2008-12-10 11:00:00,13.33,13.44,13.25,13.3,65800.0,7.9579,8.0235,7.9101,7.9399,65800.0
2008-12-10 11:30:00,13.31,13.42,13.18,13.3,126900.0,7.9459,8.0116,7.8683,7.9399,126900.0
2008-12-10 12:00:00,13.3,13.45,13.17,13.18,61500.0,7.9399,8.0295,7.8623,7.8683,61500.0
2008-12-10 12:30:00,13.16,13.32,13.14,13.17,51900.0,7.8564,7.9519,7.8444,7.8623,51900.0
2008-12-10 13:00:00,13.18,13.26,13.17,13.17,54500.0,7.8683,7.9161,7.8623,7.8623,54500.0
2008-12-10 13:30:00,13.18,13.21,12.96,13.03,53000.0,7.8683,7.8862,7.737,7.7788,53000.0
2008-12-10 14:00:00,13.03,13.06,12.81,12.92,91900.0,7.7788,7.7967,7.6474,7.7131,91900.0
2008-12-10 14:30:00,12.92,13.13,12.86,13.06,109200.0,7.7131,7.8385,7.6773,7.7967,109200.0
2008-12-10 15:00:00,13.07,13.21,13.03,13.12,150400.0,7.8026,7.8862,7.7788,7.8325,150400.0
2008-12-10 15:30:00,13.12,13.2,13.01,13.2,302900.0,7.8325,7.8802,7.7668,7.8802,302900.0
2008-12-11 09:30:00,12.97,13.0,12.69,12.84,119400.0,7.9321,7.9504,7.7609,7.8526,119400.0
2008-12-11 10:00:00,12.81,12.86,12.62,12.75,217700.0,7.8342,7.8648,7.718,7.7975,217700.0
2008-12-11 10:30:00,12.74,12.85,12.65,12.66,127100.0,7.7914,7.8587,7.7364,7.7425,127100.0
2008-12-11 11:00:00,12.67,12.78,12.66,12.75,91400.0,7.7486,7.8159,7.7425,7.7975,91400.0
2008-12-11 11:30:00,12.73,12.81,12.67,12.78,91500.0,7.7853,7.8342,7.7486,7.8159,91500.0
2008-12-11 12:00:00,12.78,12.86,12.68,12.69,58200.0,7.8159,7.8648,7.7547,7.7609,58200.0
2008-12-11 12:30:00,12.68,12.84,12.68,12.77,42600.0,7.7547,7.8526,7.7547,7.8098,42600.0
2008-12-11 13:00:00,12.78,12.78,12.73,12.78,60500.0,7.8159,7.8159,7.7853,7.8159,60500.0
2008-12-11 13:30:00,12.77,12.79,12.56,12.59,67700.0,7.8098,7.822,7.6814,7.6997,67700.0
2008-12-11 14:00:00,12.59,12.62,12.42,12.49,71600.0,7.6997,7.718,7.5957,7.6385,71600.0
2008-12-11 14:30:00,12.5,12.51,12.28,12.29,90600.0,7.6447,7.6508,7.5101,7.5162,90600.0
2008-12-11 15:00:00,12.3,12.33,12.2,12.25,139400.0,7.5223,7.5407,7.4612,7.4918,139400.0
2008-12-11 15:30:00,12.25,12.31,12.11,12.26,211700.0,7.4918,7.5285,7.4061,7.4979,211700.0
2008-12-12 09:30:00,12.12,12.31,12.0,12.18,151900.0,7.4123,7.5285,7.3389,7.449,151900.0
2008-12-12 10:00:00,12.18,12.29,12.08,12.28,105500.0,7.449,7.5162,7.3878,7.5101,105500.0
2008-12-12 10:30:00,12.26,12.44,12.1,12.4,121600.0,7.4979,7.608,7.4,7.5835,121600.0
2008-12-12 11:00:00,12.39,12.43,12.28,12.31,107000.0,7.5774,7.6018,7.5101,7.5285,107000.0
2008-12-12 11:30:00,12.32,12.41,12.25,12.32,98400.0,7.5346,7.5896,7.4918,7.5346,98400.0
2008-12-12 12:00:00,12.33,12.41,12.23,12.32,98700.0,7.5407,7.5896,7.4795,7.5346,98700.0
2008-12-12 12:30:00,12.34,12.61,12.33,12.54,117300.0,7.5468,7.7119,7.5407,7.6691,117300.0
2008-12-12 13:00:00,12.53,12.59,12.34,12.42,69300.0,7.663,7.6997,7.5468,7.5957,69300.0
2008-12-12 13:30:00,12.43,12.43,12.23,12.3,52600.0,7.6018,7.6018,7.4795,7.5223,52600.0
2008-12-12 14:00:00,12.3,12.55,12.3,12.42,76800.0,7.5223,7.6752,7.5223,7.5957,76800.0
2008-12-12 14:30:00,12.42,12.83,12.3,12.81,289300.0,7.5957,7.8465,7.5223,7.8342,289300.0
2008-12-12 15:00:00,12.81,12.88,12.58,12.79,222700.0,7.8342,7.8771,7.6936,7.822,222700.0
2008-12-12 15:30:00,12.78,12.8,12.62,12.75,227100.0,7.8159,7.8281,7.718,7.7975,227100.0
2008-12-15 09:30:00,12.8,13.0,12.51,12.51,148500.0,7.8281,7.9504,7.6508,7.6508,148500.0
2008-12-15 10:00:00,12.5,12.68,12.42,12.64,126100.0,7.6447,7.7547,7.5957,7.7303,126100.0
2008-12-15 10:30:00,12.65,12.74,12.56,12.56,55700.0,7.7364,7.7914,7.6814,7.6814,55700.0
2008-12-15 11:00:00,12.56,12.64,12.5,12.54,33100.0,7.6814,7.7303,7.6447,7.6691,33100.0
2008-12-15 11:30:00,12.56,12.64,12.51,12.56,30900.0,7.6814,7.7303,7.6508,7.6814,30900.0
2008-12-15 12:00:00,12.57,12.66,12.55,12.63,13800.0,7.6875,7.7425,7.6752,7.7242,13800.0
2008-12-15 12:30:00,12.63,12.66,12.5,12.54,16100.0,7.7242,7.7425,7.6447,7.6691,16100.0
2008-12-15 13:00:00,12.52,12.56,12.43,12.54,32700.0,7.6569,7.6814,7.6018,7.6691,32700.0
2008-12-15 13:30:00,12.51,12.61,12.51,12.56,16900.0,7.6508,7.7119,7.6508,7.6814,16900.0
2008-12-15 14:00:00,12.58,12.65,12.53,12.55,30100.0,7.6936,7.7364,7.663,7.6752,30100.0
2008-12-15 14:30:00,12.51,12.61,12.42,12.44,45500.0,7.6508,7.7119,7.5957,7.608,45500.0
2008-12-15 15:00:00,12.43,12.47,12.25,12.38,58100.0,7.6018,7.6263,7.4918,7.5713,58100.0
2008-12-15 15:30:00,12.38,12.6,12.3,12.52,154300.0,7.5713,7.7058,7.5223,7.6569,154300.0
2008-12-16 09:30:00,12.49,12.77,12.49,12.58,56300.0,7.6385,7.8098,7.6385,7.6936,56300.0
2008-12-16 10:00:00,12.58,12.7,12.54,12.6,41100.0,7.6936,7.767,7.6691,7.7058,41100.0
2008-12-16 10:30:00,12.61,12.65,12.5,12.55,36300.0,7.7119,7.7364,7.6447,7.6752,36300.0
2008-12-16 11:00:00,12.55,12.67,12.55,12.67,32600.0,7.6752,7.7486,7.6752,7.7486,32600.0
2008-12-16 11:30:00,12.65,12.75,12.65,12.71,43000.0,7.7364,7.7975,7.7364,7.7731,43000.0
2008-12-16 12:00:00,12.73,12.78,12.68,12.77,42200.0,7.7853,7.8159,7.7547,7.8098,42200.0
2008-12-16 12:30:00,12.77,12.78,12.62,12.65,40000.0,7.8098,7.8159,7.718,7.7364,40000.0
2008-12-16 13:00:00,12.64,12.7,12.64,12.68,16200.0,7.7303,7.767,7.7303,7.7547,16200.0
2008-12-16 13:30:00,12.69,12.77,12.63,12.73,52100.0,7.7609,7.8098,7.7242,7.7853,52100.0
2008-12-16 14:00:00,12.72,12.82,12.62,12.73,101400.0,7.7792,7.8404,7.718,7.7853,101400.0
2008-12-16 14:30:00,12.76,12.95,12.64,12.95,132300.0,7.8037,7.9199,7.7303,7.9199,132300.0
2008-12-16 15:00:00,12.95,13.26,12.79,13.19,180500.0,7.9199,8.1095,7.822,8.0666,180500.0
2008-12-16 15:30:00,13.18,13.21,13.01,13.12,255100.0,8.0605,8.0789,7.9566,8.0238,255100.0
2008-12-17 09:30:00,13.01,13.27,12.98,13.25,55000.0,7.9566,8.1156,7.9382,8.1033,55000.0
2008-12-17 10:00:00,13.27,13.27,12.96,13.16,63300.0,8.1156,8.1156,7.926,8.0483,63300.0
2008-12-17 10:30:00,13.19,13.3,13.11,13.25,143300.0,8.0666,8.1339,8.0177,8.1033,143300.0
2008-12-17 11:00:00,13.24,13.29,13.15,13.25,107200.0,8.0972,8.1278,8.0422,8.1033,107200.0
2008-12-17 11:30:00,13.26,13.35,13.21,13.27,74300.0,8.1095,8.1645,8.0789,8.1156,74300.0
2008-12-17 12:00:00,13.27,13.4,13.26,13.34,42100.0,8.1156,8.1951,8.1095,8.1584,42100.0
2008-12-17 12:30:00,13.34,13.43,13.29,13.36,43300.0,8.1584,8.2134,8.1278,8.1706,43300.0
2008-12-17 13:00:00,13.36,13.48,13.33,13.42,33400.0,8.1706,8.244,8.1523,8.2073,33400.0
2008-12-17 13:30:00,13.42,13.6,13.42,13.5,71500.0,8.2073,8.3174,8.2073,8.2562,71500.0
2008-12-17 14:00:00,13.5,13.57,13.38,13.4,330000.0,8.2562,8.299,8.1828,8.1951,330000.0
2008-12-17 14:30:00,13.41,13.55,13.31,13.51,158800.0,8.2012,8.2868,8.14,8.2623,158800.0
2008-12-17 15:00:00,13.51,13.58,13.4,13.49,119300.0,8.2623,8.3052,8.1951,8.2501,119300.0
2008-12-17 15:30:00,13.49,13.53,13.4,13.46,218300.0,8.2501,8.2746,8.1951,8.2318,218300.0
2008-12-18 09:30:00,13.44,13.64,13.27,13.45,101500.0,8.2195,8.3418,8.1156,8.2257,101500.0
2008-12-18 10:00:00,13.46,13.65,13.46,13.63,61900.0,8.2318,8.348,8.2318,8.3357,61900.0
2008-12-18 10:30:00,13.62,13.66,13.5,13.5,52100.0,8.3296,8.3541,8.2562,8.2562,52100.0
2008-12-18 11:00:00,13.49,13.55,13.42,13.49,54600.0,8.2501,8.2868,8.2073,8.2501,54600.0
2008-12-18 11:30:00,13.49,13.51,13.45,13.48,15200.0,8.2501,8.2623,8.2257,8.244,15200.0
2008-12-18 12:00:00,13.5,13.54,13.45,13.45,35500.0,8.2562,8.2807,8.2257,8.2257,35500.0
2008-12-18 12:30:00,13.47,13.51,13.43,13.45,22900.0,8.2379,8.2623,8.2134,8.2257,22900.0
2008-12-18 13:00:00,13.45,13.48,13.4,13.4,23100.0,8.2257,8.244,8.1951,8.1951,23100.0
2008-12-18 13:30:00,13.39,13.43,13.34,13.36,46900.0,8.189,8.2134,8.1584,8.1706,46900.0
2008-12-18 14:00:00,13.37,13.42,13.2,13.24,81200.0,8.1767,8.2073,8.0728,8.0972,81200.0
2008-12-18 14:30:00,13.25,13.45,13.2,13.38,76600.0,8.1033,8.2257,8.0728,8.1828,76600.0
2008-12-18 15:00:00,13.37,13.4,13.07,13.12,107500.0,8.1767,8.1951,7.9933,8.0238,107500.0
2008-12-18 15:30:00,13.11,13.3,13.09,13.29,165900.0,8.0177,8.1339,8.0055,8.1278,165900.0
2008-12-19 09:30:00,13.37,13.42,13.16,13.27,236800.0,8.1767,8.2073,8.0483,8.1156,236800.0
2008-12-19 10:00:00,13.28,13.51,13.26,13.5,66100.0,8.1217,8.2623,8.1095,8.2562,66100.0
2008-12-19 10:30:00,13.5,13.56,13.47,13.48,59200.0,8.2562,8.2929,8.2379,8.244,59200.0
2008-12-19 11:00:00,13.48,13.59,13.42,13.46,30500.0,8.244,8.3113,8.2073,8.2318,30500.0
2008-12-19 11:30:00,13.46,13.48,13.14,13.17,51600.0,8.2318,8.244,8.0361,8.0544,51600.0
2008-12-19 12:00:00,13.17,13.34,13.09,13.31,82800.0,8.0544,8.1584,8.0055,8.14,82800.0
2008-12-19 12:30:00,13.33,13.46,13.32,13.36,90300.0,8.1523,8.2318,8.1461,8.1706,90300.0
2008-12-19 13:00:00,13.35,13.39,13.29,13.35,34900.0,8.1645,8.189,8.1278,8.1645,34900.0
2008-12-19 13:30:00,13.36,13.42,13.29,13.36,50100.0,8.1706,8.2073,8.1278,8.1706,50100.0
2008-12-19 14:00:00,13.36,13.43,13.23,13.28,52800.0,8.1706,8.2134,8.0911,8.1217,52800.0
2008-12-19 14:30:00,13.29,13.41,13.21,13.27,53300.0,8.1278,8.2012,8.0789,8.1156,53300.0
2008-12-19 15:00:00,13.26,13.26,13.09,13.24,91100.0,8.1095,8.1095,8.0055,8.0972,91100.0
2008-12-19 15:30:00,13.22,13.31,13.12,13.27,182600.0,8.085,8.14,8.0238,8.1156,182600.0
2008-12-22 09:30:00,13.27,13.32,12.85,12.9,62400.0,8.1156,8.1461,7.8587,7.8893,62400.0
2008-12-22 10:00:00,12.9,13.0,12.77,12.88,72300.0,7.8893,7.9504,7.8098,7.8771,72300.0
2008-12-22 10:30:00,12.88,12.95,12.83,12.89,39800.0,7.8771,7.9199,7.8465,7.8832,39800.0
2008-12-22 11:00:00,12.87,12.93,12.8,12.82,43400.0,7.8709,7.9076,7.8281,7.8404,43400.0
2008-12-22 11:30:00,12.85,12.86,12.79,12.82,23300.0,7.8587,7.8648,7.822,7.8404,23300.0
2008-12-22 12:00:00,12.82,12.88,12.75,12.87,36600.0,7.8404,7.8771,7.7975,7.8709,36600.0
2008-12-22 12:30:00,12.87,12.95,12.85,12.9,23600.0,7.8709,7.9199,7.8587,7.8893,23600.0
2008-12-22 13:00:00,12.89,12.9,12.79,12.82,21800.0,7.8832,7.8893,7.822,7.8404,21800.0
2008-12-22 13:30:00,12.82,12.82,12.69,12.74,29300.0,7.8404,7.8404,7.7609,7.7914,29300.0
2008-12-22 14:00:00,12.7,12.75,12.6,12.61,48100.0,7.767,7.7975,7.7058,7.7119,48100.0
2008-12-22 14:30:00,12.61,12.67,12.49,12.51,122000.0,7.7119,7.7486,7.6385,7.6508,122000.0
2008-12-22 15:00:00,12.51,12.61,12.48,12.51,84700.0,7.6508,7.7119,7.6324,7.6508,84700.0
2008-12-22 15:30:00,12.5,12.91,12.48,12.85,238100.0,7.6447,7.8954,7.6324,7.8587,238100.0
2008-12-23 09:30:00,12.89,13.02,12.53,13.01,110100.0,7.8832,7.9627,7.663,7.9566,110100.0
2008-12-23 10:00:00,13.0,13.02,12.8,12.86,45500.0,7.9504,7.9627,7.8281,7.8648,45500.0
2008-12-23 10:30:00,12.88,12.94,12.69,12.69,62000.0,7.8771,7.9137,7.7609,7.7609,62000.0
2008-12-23 11:00:00,12.7,12.76,12.69,12.73,50400.0,7.767,7.8037,7.7609,7.7853,50400.0
2008-12-23 11:30:00,12.73,12.75,12.58,12.59,42500.0,7.7853,7.7975,7.6936,7.6997,42500.0
2008-12-23 12:00:00,12.59,12.6,12.51,12.54,31600.0,7.6997,7.7058,7.6508,7.6691,31600.0
2008-12-23 12:30:00,12.53,12.54,12.46,12.52,61600.0,7.663,7.6691,7.6202,7.6569,61600.0
2008-12-23 13:00:00,12.52,12.53,12.47,12.48,74400.0,7.6569,7.663,7.6263,7.6324,74400.0
2008-12-23 13:30:00,12.49,12.63,12.47,12.62,96100.0,7.6385,7.7242,7.6263,7.718,96100.0
2008-12-23 14:00:00,12.61,12.74,12.6,12.72,55700.0,7.7119,7.7914,7.7058,7.7792,55700.0
2008-12-23 14:30:00,12.72,12.73,12.59,12.63,62900.0,7.7792,7.7853,7.6997,7.7242,62900.0
2008-12-23 15:00:00,12.62,12.7,12.54,12.63,87300.0,7.718,7.767,7.6691,7.7242,87300.0
2008-12-23 15:30:00,12.61,12.69,12.53,12.56,136500.0,7.7119,7.7609,7.663,7.6814,136500.0
2008-12-24 09:30:00,12.53,12.64,12.46,12.57,45100.0,7.663,7.7303,7.6202,7.6875,45100.0
2008-12-24 10:00:00,12.58,12.64,12.53,12.56,45700.0,7.6936,7.7303,7.663,7.6814,45700.0
2008-12-24 10:30:00,12.55,12.57,12.47,12.47,76600.0,7.6752,7.6875,7.6263,7.6263,76600.0
2008-12-24 11:00:00,12.48,12.52,12.46,12.5,35300.0,7.6324,7.6569,7.6202,7.6447,35300.0
2008-12-24 11:30:00,12.49,12.54,12.48,12.49,48300.0,7.6385,7.6691,7.6324,7.6385,48300.0
2008-12-24 12:00:00,12.48,12.54,12.48,12.53,26800.0,7.6324,7.6691,7.6324,7.663,26800.0
2008-12-24 12:30:00,12.53,12.54,12.39,12.44,99700.0,7.663,7.6691,7.5774,7.608,99700.0
2008-12-26 09:30:00,12.49,12.54,12.33,12.51,46700.0,7.6385,7.6691,7.5407,7.6508,46700.0
2008-12-26 10:00:00,12.51,12.56,12.39,12.47,80400.0,7.6508,7.6814,7.5774,7.6263,80400.0
2008-12-26 10:30:00,12.47,12.49,12.39,12.45,59300.0,7.6263,7.6385,7.5774,7.6141,59300.0
2008-12-26 11:00:00,12.45,12.51,12.45,12.48,14100.0,7.6141,7.6508,7.6141,7.6324,14100.0
2008-12-26 11:30:00,12.48,12.48,12.42,12.44,10800.0,7.6324,7.6324,7.5957,7.608,10800.0
2008-12-26 12:00:00,12.44,12.45,12.4,12.42,17300.0,7.608,7.6141,7.5835,7.5957,17300.0
2008-12-26 12:30:00,12.42,12.43,12.42,12.43,17300.0,7.5957,7.6018,7.5957,7.6018,17300.0
2008-12-26 13:00:00,12.42,12.47,12.42,12.47,16100.0,7.5957,7.6263,7.5957,7.6263,16100.0
2008-12-26 13:30:00,12.47,12.53,12.47,12.5,15800.0,7.6263,7.663,7.6263,7.6447,15800.0
2008-12-26 14:00:00,12.5,12.55,12.5,12.55,17200.0,7.6447,7.6752,7.6447,7.6752,17200.0
2008-12-26 14:30:00,12.55,12.61,12.54,12.61,28600.0,7.6752,7.7119,7.6691,7.7119,28600.0
2008-12-26 15:00:00,12.61,12.68,12.57,12.66,39900.0,7.7119,7.7547,7.6875,7.7425,39900.0
2008-12-26 15:30:00,12.66,12.66,12.57,12.6,62200.0,7.7425,7.7425,7.6875,7.7058,62200.0
2008-12-29 09:30:00,12.66,12.71,12.38,12.38,40000.0,7.7425,7.7731,7.5713,7.5713,40000.0
2008-12-29 10:00:00,12.38,12.39,12.17,12.22,79800.0,7.5713,7.5774,7.4428,7.4734,79800.0
2008-12-29 10:30:00,12.21,12.24,12.17,12.21,40700.0,7.4673,7.4856,7.4428,7.4673,40700.0
2008-12-29 11:00:00,12.21,12.25,12.18,12.25,52200.0,7.4673,7.4918,7.449,7.4918,52200.0
2008-12-29 11:30:00,12.25,12.31,12.24,12.28,18400.0,7.4918,7.5285,7.4856,7.5101,18400.0
2008-12-29 12:00:00,12.29,12.32,12.27,12.29,26000.0,7.5162,7.5346,7.504,7.5162,26000.0
2008-12-29 12:30:00,12.29,12.3,12.25,12.26,19500.0,7.5162,7.5223,7.4918,7.4979,19500.0
2008-12-29 13:00:00,12.25,12.27,12.19,12.19,25300.0,7.4918,7.504,7.4551,7.4551,25300.0
2008-12-29 13:30:00,12.2,12.31,12.19,12.29,54000.0,7.4612,7.5285,7.4551,7.5162,54000.0
2008-12-29 14:00:00,12.29,12.3,12.23,12.29,28500.0,7.5162,7.5223,7.4795,7.5162,28500.0
2008-12-29 14:30:00,12.29,12.36,12.27,12.35,37600.0,7.5162,7.559,7.504,7.5529,37600.0
2008-12-29 15:00:00,12.34,12.47,12.34,12.37,59600.0,7.5468,7.6263,7.5468,7.5652,59600.0
2008-12-29 15:30:00,12.38,12.45,12.31,12.38,137900.0,7.5713,7.6141,7.5285,7.5713,137900.0
2008-12-30 09:30:00,12.39,12.62,12.39,12.49,41200.0,7.5774,7.718,7.5774,7.6385,41200.0
2008-12-30 10:00:00,12.49,12.7,12.46,12.68,29000.0,7.6385,7.767,7.6202,7.7547,29000.0
2008-12-30 10:30:00,12.69,12.77,12.63,12.64,52200.0,7.7609,7.8098,7.7242,7.7303,52200.0
2008-12-30 11:00:00,12.65,12.73,12.64,12.72,20000.0,7.7364,7.7853,7.7303,7.7792,20000.0
2008-12-30 11:30:00,12.74,12.85,12.7,12.83,27700.0,7.7914,7.8587,7.767,7.8465,27700.0
2008-12-30 12:00:00,12.81,12.85,12.76,12.81,20300.0,7.8342,7.8587,7.8037,7.8342,20300.0
2008-12-30 12:30:00,12.82,12.82,12.73,12.76,55600.0,7.8404,7.8404,7.7853,7.8037,55600.0
2008-12-30 13:00:00,12.75,12.76,12.7,12.76,26200.0,7.7975,7.8037,7.767,7.8037,26200.0
2008-12-30 13:30:00,12.76,12.78,12.71,12.76,22100.0,7.8037,7.8159,7.7731,7.8037,22100.0
2008-12-30 14:00:00,12.77,12.81,12.72,12.77,65800.0,7.8098,7.8342,7.7792,7.8098,65800.0
2008-12-30 14:30:00,12.77,12.8,12.76,12.8,40800.0,7.8098,7.8281,7.8037,7.8281,40800.0
2008-12-30 15:00:00,12.8,12.86,12.74,12.83,128700.0,7.8281,7.8648,7.7914,7.8465,128700.0
2008-12-30 15:30:00,12.83,12.96,12.8,12.93,214500.0,7.8465,7.926,7.8281,7.9076,214500.0
2008-12-31 09:30:00,12.94,13.28,12.83,13.23,87900.0,7.9137,8.1217,7.8465,8.0911,87900.0
2008-12-31 10:00:00,13.24,13.32,13.2,13.24,36600.0,8.0972,8.1461,8.0728,8.0972,36600.0
2008-12-31 10:30:00,13.23,13.31,13.2,13.3,39700.0,8.0911,8.14,8.0728,8.1339,39700.0
2008-12-31 11:00:00,13.3,13.4,13.29,13.4,40200.0,8.1339,8.1951,8.1278,8.1951,40200.0
2008-12-31 11:30:00,13.4,13.44,13.23,13.26,37900.0,8.1951,8.2195,8.0911,8.1095,37900.0
2008-12-31 12:00:00,13.25,13.26,13.16,13.17,56000.0,8.1033,8.1095,8.0483,8.0544,56000.0
2008-12-31 12:30:00,13.18,13.2,13.01,13.06,108400.0,8.0605,8.0728,7.9566,7.9871,108400.0
2008-12-31 13:00:00,13.06,13.09,12.96,13.06,92900.0,7.9871,8.0055,7.926,7.9871,92900.0
2008-12-31 13:30:00,13.06,13.23,13.04,13.22,35000.0,7.9871,8.0911,7.9749,8.085,35000.0
2008-12-31 14:00:00,13.2,13.32,13.2,13.3,37300.0,8.0728,8.1461,8.0728,8.1339,37300.0
2008-12-31 14:30:00,13.3,13.36,13.26,13.35,46800.0,8.1339,8.1706,8.1095,8.1645,46800.0
2008-12-31 15:00:00,13.36,13.57,13.36,13.54,99200.0,8.1706,8.299,8.1706,8.2807,99200.0
2008-12-31 15:30:00,13.54,13.66,13.43,13.44,221800.0,8.2807,8.3541,8.2134,8.2195,221800.0
2009-01-02 09:30:00,13.44,13.65,13.37,13.46,60100.0,8.2195,8.348,8.1767,8.2318,60100.0
2009-01-02 10:00:00,13.43,13.6,13.38,13.59,27800.0,8.2134,8.3174,8.1828,8.3113,27800.0
2009-01-02 10:30:00,13.59,13.71,13.55,13.7,33500.0,8.3113,8.3847,8.2868,8.3785,33500.0
2009-01-02 11:00:00,13.7,13.74,13.65,13.73,32300.0,8.3785,8.403,8.348,8.3969,32300.0
2009-01-02 11:30:00,13.74,13.78,13.69,13.71,46800.0,8.403,8.4275,8.3724,8.3847,46800.0
2009-01-02 12:00:00,13.7,13.8,13.7,13.77,23500.0,8.3785,8.4397,8.3785,8.4214,23500.0
2009-01-02 12:30:00,13.77,13.94,13.77,13.9,45600.0,8.4214,8.5253,8.4214,8.5009,45600.0
2009-01-02 13:00:00,13.9,13.95,13.88,13.94,25900.0,8.5009,8.5314,8.4886,8.5253,25900.0
2009-01-02 13:30:00,13.94,13.99,13.91,13.98,32900.0,8.5253,8.5559,8.507,8.5498,32900.0
2009-01-02 14:00:00,13.99,14.11,13.95,14.08,59100.0,8.5559,8.6293,8.5314,8.6109,59100.0
2009-01-02 14:30:00,14.07,14.16,14.07,14.12,67800.0,8.6048,8.6599,8.6048,8.6354,67800.0
2009-01-02 15:00:00,14.13,14.17,14.06,14.12,65000.0,8.6415,8.666,8.5987,8.6354,65000.0
2009-01-02 15:30:00,14.12,14.19,14.02,14.04,139000.0,8.6354,8.6782,8.5742,8.5865,139000.0
2009-01-05 09:30:00,14.1,14.48,14.1,14.26,136800.0,8.6232,8.8556,8.6232,8.721,136800.0
2009-01-05 10:00:00,14.28,14.46,14.21,14.35,70100.0,8.7333,8.8433,8.6904,8.7761,70100.0
2009-01-05 10:30:00,14.35,14.47,14.32,14.32,56000.0,8.7761,8.8495,8.7577,8.7577,56000.0
2009-01-05 11:00:00,14.32,14.35,14.2,14.21,41400.0,8.7577,8.7761,8.6843,8.6904,41400.0
2009-01-05 11:30:00,14.21,14.35,14.21,14.25,52300.0,8.6904,8.7761,8.6904,8.7149,52300.0
2009-01-05 12:00:00,14.25,14.5,14.25,14.43,55800.0,8.7149,8.8678,8.7149,8.825,55800.0
2009-01-05 12:30:00,14.43,14.43,14.25,14.35,63000.0,8.825,8.825,8.7149,8.7761,63000.0
2009-01-05 13:00:00,14.35,14.45,14.35,14.4,55700.0,8.7761,8.8372,8.7761,8.8066,55700.0
2009-01-05 13:30:00,14.41,14.48,14.36,14.44,68400.0,8.8128,8.8556,8.7822,8.8311,68400.0
2009-01-05 14:00:00,14.44,14.45,14.15,14.15,87500.0,8.8311,8.8372,8.6538,8.6538,87500.0
2009-01-05 14:30:00,14.16,14.19,14.05,14.09,88800.0,8.6599,8.6782,8.5926,8.6171,88800.0
2009-01-05 15:00:00,14.1,14.18,14.0,14.01,76800.0,8.6232,8.6721,8.562,8.5681,76800.0
2009-01-05 15:30:00,14.02,14.22,14.0,14.1,217200.0,8.5742,8.6966,8.562,8.6232,217200.0
2009-01-06 09:30:00,14.31,14.76,14.23,14.73,93100.0,8.7516,9.0268,8.7027,9.0085,93100.0
2009-01-06 10:00:00,14.74,14.81,14.62,14.63,124800.0,9.0146,9.0574,8.9412,8.9473,124800.0
2009-01-06 10:30:00,14.62,14.88,14.62,14.83,110200.0,8.9412,9.1002,8.9412,9.0696,110200.0
2009-01-06 11:00:00,14.83,14.86,14.7,14.82,60800.0,9.0696,9.088,8.9901,9.0635,60800.0
2009-01-06 11:30:00,14.81,14.87,14.71,14.72,49300.0,9.0574,9.0941,8.9962,9.0023,49300.0
2009-01-06 12:00:00,14.72,14.77,14.69,14.71,59300.0,9.0023,9.0329,8.984,8.9962,59300.0
2009-01-06 12:30:00,14.72,14.79,14.71,14.77,32200.0,9.0023,9.0452,8.9962,9.0329,32200.0
2009-01-06 13:00:00,14.77,14.8,14.65,14.74,42900.0,9.0329,9.0513,8.9595,9.0146,42900.0
2009-01-06 13:30:00,14.74,14.82,14.73,14.75,54300.0,9.0146,9.0635,9.0085,9.0207,54300.0
2009-01-06 14:00:00,14.74,14.9,14.73,14.89,93400.0,9.0146,9.1124,9.0085,9.1063,93400.0
2009-01-06 14:30:00,14.89,15.13,14.89,15.05,147000.0,9.1063,9.2531,9.1063,9.2042,147000.0
2009-01-06 15:00:00,15.06,15.08,14.84,14.89,140900.0,9.2103,9.2225,9.0757,9.1063,140900.0
2009-01-06 15:30:00,14.89,15.0,14.86,14.99,320900.0,9.1063,9.1736,9.088,9.1675,320900.0
2009-01-07 09:30:00,14.76,14.87,14.5,14.68,84500.0,9.0268,9.0941,8.8678,8.9779,84500.0
2009-01-07 10:00:00,14.68,14.72,14.58,14.67,62400.0,8.9779,9.0023,8.9167,8.9718,62400.0
2009-01-07 10:30:00,14.66,14.66,14.5,14.64,56100.0,8.9657,8.9657,8.8678,8.9534,56100.0
2009-01-07 11:00:00,14.65,14.69,14.55,14.62,35900.0,8.9595,8.984,8.8984,8.9412,35900.0
2009-01-07 11:30:00,14.62,14.76,14.57,14.71,27800.0,8.9412,9.0268,8.9106,8.9962,27800.0
2009-01-07 12:00:00,14.72,14.72,14.6,14.64,46700.0,9.0023,9.0023,8.929,8.9534,46700.0
2009-01-07 12:30:00,14.65,14.73,14.5,14.53,66100.0,8.9595,9.0085,8.8678,8.8861,66100.0
2009-01-07 13:00:00,14.52,14.62,14.52,14.62,40100.0,8.88,8.9412,8.88,8.9412,40100.0
2009-01-07 13:30:00,14.62,14.63,14.55,14.55,48700.0,8.9412,8.9473,8.8984,8.8984,48700.0
2009-01-07 14:00:00,14.54,14.56,14.42,14.45,78800.0,8.8923,8.9045,8.8189,8.8372,78800.0
2009-01-07 14:30:00,14.44,14.46,14.34,14.35,85800.0,8.8311,8.8433,8.7699,8.7761,85800.0
2009-01-07 15:00:00,14.34,14.34,14.19,14.34,94600.0,8.7699,8.7699,8.6782,8.7699,94600.0
2009-01-07 15:30:00,14.34,14.41,14.27,14.37,127900.0,8.7699,8.8128,8.7271,8.7883,127900.0
2009-01-08 09:30:00,13.93,13.93,13.48,13.73,198300.0,8.5192,8.5192,8.244,8.3969,198300.0
2009-01-08 10:00:00,13.72,13.74,13.54,13.66,140000.0,8.3908,8.403,8.2807,8.3541,140000.0
2009-01-08 10:30:00,13.65,13.81,13.55,13.78,127700.0,8.348,8.4458,8.2868,8.4275,127700.0
2009-01-08 11:00:00,13.78,13.86,13.67,13.68,91200.0,8.4275,8.4764,8.3602,8.3663,91200.0
2009-01-08 11:30:00,13.68,13.74,13.64,13.71,65600.0,8.3663,8.403,8.3418,8.3847,65600.0
2009-01-08 12:00:00,13.71,13.87,13.71,13.8,55500.0,8.3847,8.4825,8.3847,8.4397,55500.0
2009-01-08 12:30:00,13.81,13.9,13.78,13.81,46500.0,8.4458,8.5009,8.4275,8.4458,46500.0
2009-01-08 13:00:00,13.81,13.82,13.7,13.76,55800.0,8.4458,8.4519,8.3785,8.4152,55800.0
2009-01-08 13:30:00,13.75,13.77,13.71,13.75,53600.0,8.4091,8.4214,8.3847,8.4091,53600.0
2009-01-08 14:00:00,13.79,13.86,13.71,13.71,105000.0,8.4336,8.4764,8.3847,8.3847,105000.0
2009-01-08 14:30:00,13.71,13.78,13.62,13.72,144800.0,8.3847,8.4275,8.3296,8.3908,144800.0
2009-01-08 15:00:00,13.75,13.76,13.62,13.67,236800.0,8.4091,8.4152,8.3296,8.3602,236800.0
2009-01-08 15:30:00,13.67,13.78,13.63,13.7,343000.0,8.3602,8.4275,8.3357,8.3785,343000.0
2009-01-09 09:30:00,13.69,13.75,13.35,13.51,114400.0,8.3724,8.4091,8.1645,8.2623,114400.0
2009-01-09 10:00:00,13.5,13.56,13.37,13.38,82900.0,8.2562,8.2929,8.1767,8.1828,82900.0
2009-01-09 10:30:00,13.38,13.47,13.32,13.39,51300.0,8.1828,8.2379,8.1461,8.189,51300.0
2009-01-09 11:00:00,13.4,13.54,13.37,13.53,23700.0,8.1951,8.2807,8.1767,8.2746,23700.0
2009-01-09 11:30:00,13.52,13.55,13.44,13.55,41400.0,8.2685,8.2868,8.2195,8.2868,41400.0
2009-01-09 12:00:00,13.54,13.66,13.54,13.6,21700.0,8.2807,8.3541,8.2807,8.3174,21700.0
2009-01-09 12:30:00,13.61,13.69,13.6,13.69,38600.0,8.3235,8.3724,8.3174,8.3724,38600.0
2009-01-09 13:00:00,13.67,13.73,13.56,13.61,35200.0,8.3602,8.3969,8.2929,8.3235,35200.0
2009-01-09 13:30:00,13.61,13.63,13.57,13.59,26000.0,8.3235,8.3357,8.299,8.3113,26000.0
2009-01-09 14:00:00,13.59,13.7,13.59,13.66,44200.0,8.3113,8.3785,8.3113,8.3541,44200.0
2009-01-09 14:30:00,13.66,13.78,13.65,13.66,43100.0,8.3541,8.4275,8.348,8.3541,43100.0
2009-01-09 15:00:00,13.66,13.71,13.48,13.55,57800.0,8.3541,8.3847,8.244,8.2868,57800.0
2009-01-09 15:30:00,13.55,13.6,13.48,13.48,152000.0,8.2868,8.3174,8.244,8.244,152000.0
2009-01-12 09:30:00,13.48,13.49,13.14,13.21,41000.0,8.244,8.2501,8.0361,8.0789,41000.0
2009-01-12 10:00:00,13.22,13.39,13.22,13.39,67900.0,8.085,8.189,8.085,8.189,67900.0
2009-01-12 10:30:00,13.39,13.45,13.33,13.39,53200.0,8.189,8.2257,8.1523,8.189,53200.0
2009-01-12 11:00:00,13.39,13.39,13.23,13.23,38600.0,8.189,8.189,8.0911,8.0911,38600.0
2009-01-12 11:30:00,13.23,13.24,13.16,13.18,16600.0,8.0911,8.0972,8.0483,8.0605,16600.0
2009-01-12 12:00:00,13.19,13.27,13.14,13.21,19300.0,8.0666,8.1156,8.0361,8.0789,19300.0
2009-01-12 12:30:00,13.2,13.28,13.2,13.23,13800.0,8.0728,8.1217,8.0728,8.0911,13800.0
2009-01-12 13:00:00,13.23,13.29,13.23,13.26,16800.0,8.0911,8.1278,8.0911,8.1095,16800.0
2009-01-12 13:30:00,13.26,13.32,13.2,13.25,27300.0,8.1095,8.1461,8.0728,8.1033,27300.0
2009-01-12 14:00:00,13.24,13.24,13.16,13.2,27600.0,8.0972,8.0972,8.0483,8.0728,27600.0
2009-01-12 14:30:00,13.19,13.19,13.01,13.05,39600.0,8.0666,8.0666,7.9566,7.981,39600.0
2009-01-12 15:00:00,13.04,13.16,13.02,13.1,62800.0,7.9749,8.0483,7.9627,8.0116,62800.0
2009-01-12 15:30:00,13.09,13.21,13.03,13.17,104600.0,8.0055,8.0789,7.9688,8.0544,104600.0
2009-01-13 09:30:00,13.19,13.43,13.0,13.39,62700.0,8.0666,8.2134,7.9504,8.189,62700.0
2009-01-13 10:00:00,13.39,13.53,13.32,13.41,67200.0,8.189,8.2746,8.1461,8.2012,67200.0
2009-01-13 10:30:00,13.41,13.6,13.41,13.54,65200.0,8.2012,8.3174,8.2012,8.2807,65200.0
2009-01-13 11:00:00,13.56,13.59,13.42,13.56,44500.0,8.2929,8.3113,8.2073,8.2929,44500.0
2009-01-13 11:30:00,13.55,13.67,13.53,13.64,67500.0,8.2868,8.3602,8.2746,8.3418,67500.0
2009-01-13 12:00:00,13.66,13.74,13.59,13.73,74700.0,8.3541,8.403,8.3113,8.3969,74700.0
2009-01-13 12:30:00,13.73,13.73,13.61,13.67,63900.0,8.3969,8.3969,8.3235,8.3602,63900.0
2009-01-13 13:00:00,13.67,13.68,13.52,13.52,56500.0,8.3602,8.3663,8.2685,8.2685,56500.0
2009-01-13 13:30:00,13.53,13.56,13.41,13.44,60900.0,8.2746,8.2929,8.2012,8.2195,60900.0
2009-01-13 14:00:00,13.43,13.57,13.43,13.5,70200.0,8.2134,8.299,8.2134,8.2562,70200.0
2009-01-13 14:30:00,13.51,13.74,13.5,13.69,102700.0,8.2623,8.403,8.2562,8.3724,102700.0
2009-01-13 15:00:00,13.69,13.8,13.55,13.8,139500.0,8.3724,8.4397,8.2868,8.4397,139500.0
2009-01-13 15:30:00,13.8,13.84,13.64,13.77,180000.0,8.4397,8.4642,8.3418,8.4214,180000.0
2009-01-14 09:30:00,13.3,13.54,13.3,13.39,45700.0,8.1339,8.2807,8.1339,8.189,45700.0
2009-01-14 10:00:00,13.37,13.48,13.26,13.28,72100.0,8.1767,8.244,8.1095,8.1217,72100.0
2009-01-14 10:30:00,13.26,13.26,12.87,13.0,179400.0,8.1095,8.1095,7.8709,7.9504,179400.0
2009-01-14 11:00:00,12.99,13.05,12.86,13.04,123700.0,7.9443,7.981,7.8648,7.9749,123700.0
2009-01-14 11:30:00,13.04,13.24,13.03,13.21,45200.0,7.9749,8.0972,7.9688,8.0789,45200.0
2009-01-14 12:00:00,13.22,13.23,13.15,13.19,27700.0,8.085,8.0911,8.0422,8.0666,27700.0
2009-01-14 12:30:00,13.18,13.26,13.14,13.22,37400.0,8.0605,8.1095,8.0361,8.085,37400.0
2009-01-14 13:00:00,13.21,13.26,13.16,13.17,30700.0,8.0789,8.1095,8.0483,8.0544,30700.0
2009-01-14 13:30:00,13.16,13.21,13.14,13.17,36900.0,8.0483,8.0789,8.0361,8.0544,36900.0
2009-01-14 14:00:00,13.17,13.28,13.14,13.15,64000.0,8.0544,8.1217,8.0361,8.0422,64000.0
2009-01-14 14:30:00,13.18,13.28,13.16,13.21,48800.0,8.0605,8.1217,8.0483,8.0789,48800.0
2009-01-14 15:00:00,13.21,13.21,13.03,13.03,118200.0,8.0789,8.0789,7.9688,7.9688,118200.0
2009-01-14 15:30:00,13.03,13.11,12.97,13.04,175300.0,7.9688,8.0177,7.9321,7.9749,175300.0
2009-01-15 09:30:00,13.01,13.04,12.68,12.74,48000.0,7.9566,7.9749,7.7547,7.7914,48000.0
2009-01-15 10:00:00,12.77,12.79,12.56,12.69,51800.0,7.8098,7.822,7.6814,7.7609,51800.0
2009-01-15 10:30:00,12.69,12.71,12.53,12.55,61300.0,7.7609,7.7731,7.663,7.6752,61300.0
2009-01-15 11:00:00,12.54,12.6,12.52,12.55,59400.0,7.6691,7.7058,7.6569,7.6752,59400.0
2009-01-15 11:30:00,12.55,12.7,12.54,12.68,56200.0,7.6752,7.767,7.6691,7.7547,56200.0
2009-01-15 12:00:00,12.68,12.74,12.67,12.7,46100.0,7.7547,7.7914,7.7486,7.767,46100.0
2009-01-15 12:30:00,12.69,12.78,12.61,12.73,92000.0,7.7609,7.8159,7.7119,7.7853,92000.0
2009-01-15 13:00:00,12.72,12.81,12.7,12.77,48900.0,7.7792,7.8342,7.767,7.8098,48900.0
2009-01-15 13:30:00,12.77,13.07,12.75,13.07,74100.0,7.8098,7.9933,7.7975,7.9933,74100.0
2009-01-15 14:00:00,13.07,13.34,13.04,13.27,118200.0,7.9933,8.1584,7.9749,8.1156,118200.0
2009-01-15 14:30:00,13.29,13.49,13.25,13.35,92600.0,8.1278,8.2501,8.1033,8.1645,92600.0
2009-01-15 15:00:00,13.36,13.47,13.29,13.32,95500.0,8.1706,8.2379,8.1278,8.1461,95500.0
2009-01-15 15:30:00,13.3,13.4,13.13,13.36,255800.0,8.1339,8.1951,8.0299,8.1706,255800.0
2009-01-16 09:30:00,13.54,13.65,13.5,13.56,54900.0,8.2807,8.348,8.2562,8.2929,54900.0
2009-01-16 10:00:00,13.57,13.65,13.44,13.51,47900.0,8.299,8.348,8.2195,8.2623,47900.0
2009-01-16 10:30:00,13.49,13.58,13.45,13.5,37800.0,8.2501,8.3052,8.2257,8.2562,37800.0
2009-01-16 11:00:00,13.5,13.52,13.43,13.46,63800.0,8.2562,8.2685,8.2134,8.2318,63800.0
2009-01-16 11:30:00,13.44,13.47,13.19,13.21,29800.0,8.2195,8.2379,8.0666,8.0789,29800.0
2009-01-16 12:00:00,13.22,13.22,13.04,13.09,23800.0,8.085,8.085,7.9749,8.0055,23800.0
2009-01-16 12:30:00,13.09,13.19,13.07,13.16,36200.0,8.0055,8.0666,7.9933,8.0483,36200.0
2009-01-16 13:00:00,13.18,13.27,13.11,13.2,38300.0,8.0605,8.1156,8.0177,8.0728,38300.0
2009-01-16 13:30:00,13.21,13.34,13.16,13.25,73100.0,8.0789,8.1584,8.0483,8.1033,73100.0
2009-01-16 14:00:00,13.26,13.29,13.08,13.15,94000.0,8.1095,8.1278,7.9994,8.0422,94000.0
2009-01-16 14:30:00,13.16,13.25,13.04,13.25,99500.0,8.0483,8.1033,7.9749,8.1033,99500.0
2009-01-16 15:00:00,13.26,13.43,13.16,13.29,75700.0,8.1095,8.2134,8.0483,8.1278,75700.0
2009-01-16 15:30:00,13.28,13.43,13.24,13.35,146000.0,8.1217,8.2134,8.0972,8.1645,146000.0
2009-01-20 09:30:00,13.22,13.25,12.62,12.63,138800.0,8.085,8.1033,7.718,7.7242,138800.0
2009-01-20 10:00:00,12.63,12.79,12.5,12.78,51900.0,7.7242,7.822,7.6447,7.8159,51900.0
2009-01-20 10:30:00,12.78,12.79,12.54,12.56,107100.0,7.8159,7.822,7.6691,7.6814,107100.0
2009-01-20 11:00:00,12.57,12.62,12.46,12.59,55900.0,7.6875,7.718,7.6202,7.6997,55900.0
2009-01-20 11:30:00,12.59,12.72,12.55,12.57,47300.0,7.6997,7.7792,7.6752,7.6875,47300.0
2009-01-20 12:00:00,12.57,12.67,12.41,12.41,53900.0,7.6875,7.7486,7.5896,7.5896,53900.0
2009-01-20 12:30:00,12.43,12.58,12.42,12.43,56800.0,7.6018,7.6936,7.5957,7.6018,56800.0
2009-01-20 13:00:00,12.44,12.52,12.35,12.41,49300.0,7.608,7.6569,7.5529,7.5896,49300.0
2009-01-20 13:30:00,12.4,12.41,12.22,12.22,89600.0,7.5835,7.5896,7.4734,7.4734,89600.0
2009-01-20 14:00:00,12.22,12.26,12.11,12.26,77800.0,7.4734,7.4979,7.4061,7.4979,77800.0
2009-01-20 14:30:00,12.26,12.33,12.12,12.23,61000.0,7.4979,7.5407,7.4123,7.4795,61000.0
2009-01-20 15:00:00,12.23,12.25,12.1,12.22,89600.0,7.4795,7.4918,7.4,7.4734,89600.0
2009-01-20 15:30:00,12.23,12.35,12.14,12.22,301200.0,7.4795,7.5529,7.4245,7.4734,301200.0
2009-01-21 09:30:00,14.0,15.0,13.26,13.44,377000.0,8.562,9.1736,8.1095,8.2195,377000.0
2009-01-21 10:00:00,13.45,13.59,13.0,13.4,293800.0,8.2257,8.3113,7.9504,8.1951,293800.0
2009-01-21 10:30:00,13.4,13.65,13.22,13.25,196400.0,8.1951,8.348,8.085,8.1033,196400.0
2009-01-21 11:00:00,13.25,13.32,13.08,13.19,237200.0,8.1033,8.1461,7.9994,8.0666,237200.0
2009-01-21 11:30:00,13.19,13.7,13.18,13.51,229100.0,8.0666,8.3785,8.0605,8.2623,229100.0
2009-01-21 12:00:00,13.52,13.68,13.4,13.68,147400.0,8.2685,8.3663,8.1951,8.3663,147400.0
2009-01-21 12:30:00,13.68,14.18,13.6,14.18,134800.0,8.3663,8.6721,8.3174,8.6721,134800.0
2009-01-21 13:00:00,14.17,14.18,13.92,13.97,145200.0,8.666,8.6721,8.5131,8.5437,145200.0
2009-01-21 13:30:00,13.98,14.2,13.98,14.12,129300.0,8.5498,8.6843,8.5498,8.6354,129300.0
2009-01-21 14:00:00,14.12,14.39,14.11,14.36,170900.0,8.6354,8.8005,8.6293,8.7822,170900.0
2009-01-21 14:30:00,14.37,14.61,14.37,14.57,203200.0,8.7883,8.9351,8.7883,8.9106,203200.0
2009-01-21 15:00:00,14.58,14.68,14.29,14.33,227200.0,8.9167,8.9779,8.7394,8.7638,227200.0
2009-01-21 15:30:00,14.33,14.72,14.33,14.66,299600.0,8.7638,9.0023,8.7638,8.9657,299600.0
2009-01-22 09:30:00,14.32,14.39,13.73,13.84,160900.0,8.7577,8.8005,8.3969,8.4642,160900.0
2009-01-22 10:00:00,13.82,13.95,13.67,13.72,105100.0,8.4519,8.5314,8.3602,8.3908,105100.0
2009-01-22 10:30:00,13.7,13.83,13.65,13.68,114000.0,8.3785,8.458,8.348,8.3663,114000.0
2009-01-22 11:00:00,13.66,13.7,13.53,13.6,127900.0,8.3541,8.3785,8.2746,8.3174,127900.0
2009-01-22 11:30:00,13.59,13.59,13.44,13.48,94100.0,8.3113,8.3113,8.2195,8.244,94100.0
2009-01-22 12:00:00,13.49,13.71,13.46,13.71,95000.0,8.2501,8.3847,8.2318,8.3847,95000.0
2009-01-22 12:30:00,13.72,13.97,13.68,13.84,93700.0,8.3908,8.5437,8.3663,8.4642,93700.0
2009-01-22 13:00:00,13.85,13.97,13.79,13.88,85500.0,8.4703,8.5437,8.4336,8.4886,85500.0
2009-01-22 13:30:00,13.89,14.29,13.85,14.28,165000.0,8.4947,8.7394,8.4703,8.7333,165000.0
2009-01-22 14:00:00,14.28,14.4,14.15,14.17,111100.0,8.7333,8.8066,8.6538,8.666,111100.0
2009-01-22 14:30:00,14.19,14.36,14.08,14.23,138800.0,8.6782,8.7822,8.6109,8.7027,138800.0
2009-01-22 15:00:00,14.26,14.26,13.97,14.09,253000.0,8.721,8.721,8.5437,8.6171,253000.0
2009-01-22 15:30:00,14.1,14.26,13.97,14.06,231700.0,8.6232,8.721,8.5437,8.5987,231700.0
2009-01-23 09:30:00,13.62,13.96,13.58,13.89,98700.0,8.3296,8.5376,8.3052,8.4947,98700.0
2009-01-23 10:00:00,13.87,14.24,13.87,14.15,88900.0,8.4825,8.7088,8.4825,8.6538,88900.0
2009-01-23 10:30:00,14.14,14.29,14.05,14.26,77500.0,8.6476,8.7394,8.5926,8.721,77500.0
2009-01-23 11:00:00,14.28,14.56,14.27,14.54,101000.0,8.7333,8.9045,8.7271,8.8923,101000.0
2009-01-23 11:30:00,14.54,14.67,14.49,14.57,92200.0,8.8923,8.9718,8.8617,8.9106,92200.0
2009-01-23 12:00:00,14.56,14.74,14.54,14.69,67200.0,8.9045,9.0146,8.8923,8.984,67200.0
2009-01-23 12:30:00,14.7,14.76,14.55,14.73,100700.0,8.9901,9.0268,8.8984,9.0085,100700.0
2009-01-23 13:00:00,14.72,14.85,14.64,14.8,67400.0,9.0023,9.0819,8.9534,9.0513,67400.0
2009-01-23 13:30:00,14.79,15.0,14.78,14.98,76400.0,9.0452,9.1736,9.039,9.1614,76400.0
2009-01-23 14:00:00,14.99,15.04,14.78,14.9,125700.0,9.1675,9.1981,9.039,9.1124,125700.0
2009-01-23 14:30:00,14.9,14.92,14.61,14.69,125300.0,9.1124,9.1247,8.9351,8.984,125300.0
2009-01-23 15:00:00,14.67,14.82,14.58,14.69,160700.0,8.9718,9.0635,8.9167,8.984,160700.0
2009-01-23 15:30:00,14.69,14.79,14.6,14.72,220100.0,8.984,9.0452,8.929,9.0023,220100.0
2009-01-26 09:30:00,14.7,15.0,14.7,14.99,74600.0,8.9901,9.1736,8.9901,9.1675,74600.0
2009-01-26 10:00:00,15.0,15.24,14.92,15.05,141500.0,9.1736,9.3204,9.1247,9.2042,141500.0
2009-01-26 10:30:00,15.06,15.17,14.93,15.14,122500.0,9.2103,9.2776,9.1308,9.2592,122500.0
2009-01-26 11:00:00,15.14,15.18,14.95,15.0,93100.0,9.2592,9.2837,9.143,9.1736,93100.0
2009-01-26 11:30:00,14.99,15.0,14.81,14.86,38900.0,9.1675,9.1736,9.0574,9.088,38900.0
2009-01-26 12:00:00,14.87,15.0,14.82,14.97,39300.0,9.0941,9.1736,9.0635,9.1552,39300.0
2009-01-26 12:30:00,14.95,14.96,14.75,14.83,71900.0,9.143,9.1491,9.0207,9.0696,71900.0
2009-01-26 13:00:00,14.83,14.96,14.76,14.91,72800.0,9.0696,9.1491,9.0268,9.1185,72800.0
2009-01-26 13:30:00,14.9,14.91,14.7,14.74,49500.0,9.1124,9.1185,8.9901,9.0146,49500.0
2009-01-26 14:00:00,14.73,14.75,14.47,14.54,57500.0,9.0085,9.0207,8.8495,8.8923,57500.0
2009-01-26 14:30:00,14.55,14.73,14.49,14.71,69300.0,8.8984,9.0085,8.8617,8.9962,69300.0
2009-01-26 15:00:00,14.72,14.88,14.64,14.78,122800.0,9.0023,9.1002,8.9534,9.039,122800.0
2009-01-26 15:30:00,14.8,14.82,14.56,14.64,317600.0,9.0513,9.0635,8.9045,8.9534,317600.0
2009-01-27 09:30:00,14.74,14.99,14.6,14.67,67300.0,9.0146,9.1675,8.929,8.9718,67300.0
2009-01-27 10:00:00,14.64,14.84,14.52,14.73,58100.0,8.9534,9.0757,8.88,9.0085,58100.0
2009-01-27 10:30:00,14.74,14.75,14.54,14.73,47400.0,9.0146,9.0207,8.8923,9.0085,47400.0
2009-01-27 11:00:00,14.76,14.9,14.74,14.89,54400.0,9.0268,9.1124,9.0146,9.1063,54400.0
2009-01-27 11:30:00,14.89,14.95,14.84,14.86,38700.0,9.1063,9.143,9.0757,9.088,38700.0
2009-01-27 12:00:00,14.86,15.0,14.83,14.99,51100.0,9.088,9.1736,9.0696,9.1675,51100.0
2009-01-27 12:30:00,14.99,15.05,14.93,15.01,52200.0,9.1675,9.2042,9.1308,9.1797,52200.0
2009-01-27 13:00:00,15.01,15.07,14.92,14.95,57300.0,9.1797,9.2164,9.1247,9.143,57300.0
2009-01-27 13:30:00,14.93,15.05,14.9,14.97,60100.0,9.1308,9.2042,9.1124,9.1552,60100.0
2009-01-27 14:00:00,14.95,15.03,14.88,14.93,89100.0,9.143,9.1919,9.1002,9.1308,89100.0
2009-01-27 14:30:00,14.92,15.04,14.89,15.01,99300.0,9.1247,9.1981,9.1063,9.1797,99300.0
2009-01-27 15:00:00,15.01,15.05,14.91,15.01,123600.0,9.1797,9.2042,9.1185,9.1797,123600.0
2009-01-27 15:30:00,15.02,15.1,14.98,15.0,295300.0,9.1858,9.2347,9.1614,9.1736,295300.0
2009-01-28 09:30:00,15.26,15.4,15.11,15.18,79500.0,9.3326,9.4182,9.2409,9.2837,79500.0
2009-01-28 10:00:00,15.19,15.31,15.16,15.24,39200.0,9.2898,9.3632,9.2714,9.3204,39200.0
2009-01-28 10:30:00,15.24,15.34,15.2,15.27,70300.0,9.3204,9.3815,9.2959,9.3387,70300.0
2009-01-28 11:00:00,15.26,15.34,15.25,15.27,31900.0,9.3326,9.3815,9.3265,9.3387,31900.0
2009-01-28 11:30:00,15.26,15.28,15.17,15.24,24000.0,9.3326,9.3448,9.2776,9.3204,24000.0
2009-01-28 12:00:00,15.25,15.25,15.21,15.23,25400.0,9.3265,9.3265,9.302,9.3142,25400.0
2009-01-28 12:30:00,15.22,15.28,15.2,15.26,29600.0,9.3081,9.3448,9.2959,9.3326,29600.0
2009-01-28 13:00:00,15.27,15.34,15.22,15.33,32200.0,9.3387,9.3815,9.3081,9.3754,32200.0
2009-01-28 13:30:00,15.31,15.38,15.31,15.34,52100.0,9.3632,9.406,9.3632,9.3815,52100.0
2009-01-28 14:00:00,15.34,15.48,15.3,15.38,85300.0,9.3815,9.4671,9.3571,9.406,85300.0
2009-01-28 14:30:00,15.38,15.44,15.29,15.43,74500.0,9.406,9.4427,9.3509,9.4366,74500.0
2009-01-28 15:00:00,15.44,15.47,15.2,15.27,82900.0,9.4427,9.461,9.2959,9.3387,82900.0
2009-01-28 15:30:00,15.25,15.42,15.2,15.39,117200.0,9.3265,9.4304,9.2959,9.4121,117200.0
2009-01-29 09:30:00,14.93,15.25,14.77,14.88,93800.0,9.1308,9.3265,9.0329,9.1002,93800.0
2009-01-29 10:00:00,14.87,14.87,14.62,14.66,89600.0,9.0941,9.0941,8.9412,8.9657,89600.0
2009-01-29 10:30:00,14.66,14.84,14.64,14.83,61600.0,8.9657,9.0757,8.9534,9.0696,61600.0
2009-01-29 11:00:00,14.82,14.85,14.74,14.78,82900.0,9.0635,9.0819,9.0146,9.039,82900.0
2009-01-29 11:30:00,14.78,14.87,14.76,14.86,31000.0,9.039,9.0941,9.0268,9.088,31000.0
2009-01-29 12:00:00,14.85,14.85,14.71,14.76,70600.0,9.0819,9.0819,8.9962,9.0268,70600.0
2009-01-29 12:30:00,14.76,14.82,14.62,14.62,57500.0,9.0268,9.0635,8.9412,8.9412,57500.0
2009-01-29 13:00:00,14.62,14.63,14.48,14.51,55700.0,8.9412,8.9473,8.8556,8.8739,55700.0
2009-01-29 13:30:00,14.51,14.56,14.46,14.54,34900.0,8.8739,8.9045,8.8433,8.8923,34900.0
2009-01-29 14:00:00,14.54,14.69,14.5,14.69,56900.0,8.8923,8.984,8.8678,8.984,56900.0
2009-01-29 14:30:00,14.68,14.77,14.67,14.7,40000.0,8.9779,9.0329,8.9718,8.9901,40000.0
2009-01-29 15:00:00,14.71,14.83,14.67,14.7,68100.0,8.9962,9.0696,8.9718,8.9901,68100.0
2009-01-29 15:30:00,14.7,14.81,14.63,14.81,226500.0,8.9901,9.0574,8.9473,9.0574,226500.0
2009-01-30 09:30:00,14.9,14.9,14.35,14.37,96100.0,9.1124,9.1124,8.7761,8.7883,96100.0
2009-01-30 10:00:00,14.36,14.46,14.18,14.19,51000.0,8.7822,8.8433,8.6721,8.6782,51000.0
2009-01-30 10:30:00,14.19,14.33,14.19,14.23,67000.0,8.6782,8.7638,8.6782,8.7027,67000.0
2009-01-30 11:00:00,14.24,14.26,14.08,14.09,109300.0,8.7088,8.721,8.6109,8.6171,109300.0
2009-01-30 11:30:00,14.09,14.15,14.07,14.07,66500.0,8.6171,8.6538,8.6048,8.6048,66500.0
2009-01-30 12:00:00,14.09,14.28,14.02,14.24,59900.0,8.6171,8.7333,8.5742,8.7088,59900.0
2009-01-30 12:30:00,14.25,14.39,14.22,14.38,43700.0,8.7149,8.8005,8.6966,8.7944,43700.0
2009-01-30 13:00:00,14.38,14.44,14.19,14.22,80000.0,8.7944,8.8311,8.6782,8.6966,80000.0
2009-01-30 13:30:00,14.23,14.33,14.14,14.3,67300.0,8.7027,8.7638,8.6476,8.7455,67300.0
2009-01-30 14:00:00,14.29,14.39,14.24,14.37,70700.0,8.7394,8.8005,8.7088,8.7883,70700.0
2009-01-30 14:30:00,14.38,14.39,14.22,14.28,76600.0,8.7944,8.8005,8.6966,8.7333,76600.0
2009-01-30 15:00:00,14.29,14.34,14.14,14.16,129100.0,8.7394,8.7699,8.6476,8.6599,129100.0
2009-01-30 15:30:00,14.15,14.28,14.09,14.17,185000.0,8.6538,8.7333,8.6171,8.666,185000.0
2009-02-02 09:30:00,13.98,14.05,13.61,13.65,121000.0,8.5498,8.5926,8.3235,8.348,121000.0
2009-02-02 10:00:00,13.67,14.07,13.67,13.91,67600.0,8.3602,8.6048,8.3602,8.507,67600.0
2009-02-02 10:30:00,13.91,14.0,13.82,13.89,49600.0,8.507,8.562,8.4519,8.4947,49600.0
2009-02-02 11:00:00,13.88,13.95,13.82,13.83,40800.0,8.4886,8.5314,8.4519,8.458,40800.0
2009-02-02 11:30:00,13.85,14.01,13.85,13.97,44700.0,8.4703,8.5681,8.4703,8.5437,44700.0
2009-02-02 12:00:00,13.99,14.09,13.96,14.06,37000.0,8.5559,8.6171,8.5376,8.5987,37000.0
2009-02-02 12:30:00,14.06,14.16,14.01,14.03,50400.0,8.5987,8.6599,8.5681,8.5804,50400.0
2009-02-02 13:00:00,14.02,14.04,13.92,13.92,75700.0,8.5742,8.5865,8.5131,8.5131,75700.0
2009-02-02 13:30:00,13.92,13.98,13.86,13.88,59200.0,8.5131,8.5498,8.4764,8.4886,59200.0
2009-02-02 14:00:00,13.86,14.06,13.86,13.94,93900.0,8.4764,8.5987,8.4764,8.5253,93900.0
2009-02-02 14:30:00,13.92,13.94,13.78,13.78,88700.0,8.5131,8.5253,8.4275,8.4275,88700.0
2009-02-02 15:00:00,13.77,14.03,13.76,13.99,88300.0,8.4214,8.5804,8.4152,8.5559,88300.0
2009-02-02 15:30:00,13.99,14.1,13.99,14.04,169200.0,8.5559,8.6232,8.5559,8.5865,169200.0
2009-02-03 09:30:00,14.04,14.24,13.78,14.13,216500.0,8.5865,8.7088,8.4275,8.6415,216500.0
2009-02-03 10:00:00,14.14,14.46,14.08,14.45,89800.0,8.6476,8.8433,8.6109,8.8372,89800.0
2009-02-03 10:30:00,14.45,14.52,14.36,14.39,51000.0,8.8372,8.88,8.7822,8.8005,51000.0
2009-02-03 11:00:00,14.39,14.6,14.37,14.56,65000.0,8.8005,8.929,8.7883,8.9045,65000.0
2009-02-03 11:30:00,14.57,14.66,14.54,14.55,61700.0,8.9106,8.9657,8.8923,8.8984,61700.0
2009-02-03 12:00:00,14.55,14.55,14.4,14.46,61500.0,8.8984,8.8984,8.8066,8.8433,61500.0
2009-02-03 12:30:00,14.47,14.5,14.37,14.37,50300.0,8.8495,8.8678,8.7883,8.7883,50300.0
2009-02-03 13:00:00,14.37,14.4,14.24,14.26,60500.0,8.7883,8.8066,8.7088,8.721,60500.0
2009-02-03 13:30:00,14.26,14.38,14.23,14.37,85700.0,8.721,8.7944,8.7027,8.7883,85700.0
2009-02-03 14:00:00,14.37,14.65,14.36,14.56,95300.0,8.7883,8.9595,8.7822,8.9045,95300.0
2009-02-03 14:30:00,14.56,14.72,14.55,14.58,83800.0,8.9045,9.0023,8.8984,8.9167,83800.0
2009-02-03 15:00:00,14.58,14.76,14.55,14.7,159900.0,8.9167,9.0268,8.8984,8.9901,159900.0
2009-02-03 15:30:00,14.7,14.74,14.54,14.64,315600.0,8.9901,9.0146,8.8923,8.9534,315600.0
2009-02-04 09:30:00,14.75,15.11,14.65,14.96,173100.0,9.0207,9.2409,8.9595,9.1491,173100.0
2009-02-04 10:00:00,14.96,15.18,14.87,14.88,108800.0,9.1491,9.2837,9.0941,9.1002,108800.0
2009-02-04 10:30:00,14.87,14.92,14.73,14.77,67700.0,9.0941,9.1247,9.0085,9.0329,67700.0
2009-02-04 11:00:00,14.78,14.84,14.74,14.79,65100.0,9.039,9.0757,9.0146,9.0452,65100.0
2009-02-04 11:30:00,14.79,14.9,14.68,14.69,47800.0,9.0452,9.1124,8.9779,8.984,47800.0
2009-02-04 12:00:00,14.7,14.78,14.68,14.68,18900.0,8.9901,9.039,8.9779,8.9779,18900.0
2009-02-04 12:30:00,14.72,14.77,14.67,14.69,12900.0,9.0023,9.0329,8.9718,8.984,12900.0
2009-02-04 13:00:00,14.68,14.73,14.63,14.73,40200.0,8.9779,9.0085,8.9473,9.0085,40200.0
2009-02-04 13:30:00,14.76,14.77,14.36,14.45,55900.0,9.0268,9.0329,8.7822,8.8372,55900.0
2009-02-04 14:00:00,14.46,14.48,14.3,14.39,75700.0,8.8433,8.8556,8.7455,8.8005,75700.0
2009-02-04 14:30:00,14.38,14.5,14.33,14.48,92200.0,8.7944,8.8678,8.7638,8.8556,92200.0
2009-02-04 15:00:00,14.5,14.69,14.42,14.66,138000.0,8.8678,8.984,8.8189,8.9657,138000.0
2009-02-04 15:30:00,14.66,14.73,14.58,14.63,166500.0,8.9657,9.0085,8.9167,8.9473,166500.0
2009-02-05 09:30:00,14.47,14.61,14.33,14.34,91500.0,8.8495,8.9351,8.7638,8.7699,91500.0
2009-02-05 10:00:00,14.34,14.57,14.33,14.52,87500.0,8.7699,8.9106,8.7638,8.88,87500.0
2009-02-05 10:30:00,14.53,14.95,14.5,14.86,124000.0,8.8861,9.143,8.8678,9.088,124000.0
2009-02-05 11:00:00,14.86,14.99,14.81,14.91,64200.0,9.088,9.1675,9.0574,9.1185,64200.0
2009-02-05 11:30:00,14.89,15.06,14.89,15.05,69100.0,9.1063,9.2103,9.1063,9.2042,69100.0
2009-02-05 12:00:00,15.06,15.14,15.0,15.0,38000.0,9.2103,9.2592,9.1736,9.1736,38000.0
2009-02-05 12:30:00,15.0,15.03,14.88,14.99,33800.0,9.1736,9.1919,9.1002,9.1675,33800.0
2009-02-05 13:00:00,14.99,15.02,14.83,14.83,26700.0,9.1675,9.1858,9.0696,9.0696,26700.0
2009-02-05 13:30:00,14.85,14.93,14.75,14.78,23700.0,9.0819,9.1308,9.0207,9.039,23700.0
2009-02-05 14:00:00,14.77,14.88,14.71,14.88,58100.0,9.0329,9.1002,8.9962,9.1002,58100.0
2009-02-05 14:30:00,14.87,14.9,14.59,14.61,87800.0,9.0941,9.1124,8.9228,8.9351,87800.0
2009-02-05 15:00:00,14.61,14.67,14.5,14.66,114200.0,8.9351,8.9718,8.8678,8.9657,114200.0
2009-02-05 15:30:00,14.67,14.69,14.59,14.65,149600.0,8.9718,8.984,8.9228,8.9595,149600.0
2009-02-06 09:30:00,14.57,14.91,14.47,14.86,49400.0,8.9106,9.1185,8.8495,9.088,49400.0
2009-02-06 10:00:00,14.84,14.84,14.58,14.71,61800.0,9.0757,9.0757,8.9167,8.9962,61800.0
2009-02-06 10:30:00,14.73,14.74,14.62,14.64,28100.0,9.0085,9.0146,8.9412,8.9534,28100.0
2009-02-06 11:00:00,14.63,14.75,14.6,14.64,44900.0,8.9473,9.0207,8.929,8.9534,44900.0
2009-02-06 11:30:00,14.64,14.74,14.63,14.73,27700.0,8.9534,9.0146,8.9473,9.0085,27700.0
2009-02-06 12:00:00,14.73,14.73,14.59,14.61,30700.0,9.0085,9.0085,8.9228,8.9351,30700.0
2009-02-06 12:30:00,14.61,14.69,14.61,14.69,24700.0,8.9351,8.984,8.9351,8.984,24700.0
2009-02-06 13:00:00,14.67,14.77,14.65,14.77,33300.0,8.9718,9.0329,8.9595,9.0329,33300.0
2009-02-06 13:30:00,14.77,14.85,14.74,14.79,46900.0,9.0329,9.0819,9.0146,9.0452,46900.0
2009-02-06 14:00:00,14.79,14.79,14.67,14.72,44700.0,9.0452,9.0452,8.9718,9.0023,44700.0
2009-02-06 14:30:00,14.73,14.75,14.6,14.65,52100.0,9.0085,9.0207,8.929,8.9595,52100.0
2009-02-06 15:00:00,14.65,14.71,14.56,14.7,75600.0,8.9595,8.9962,8.9045,8.9901,75600.0
2009-02-06 15:30:00,14.68,14.77,14.66,14.71,103400.0,8.9779,9.0329,8.9657,8.9962,103400.0
2009-02-09 09:30:00,14.71,14.74,14.51,14.66,50500.0,8.9962,9.0146,8.8739,8.9657,50500.0
2009-02-09 10:00:00,14.67,14.78,14.63,14.73,29900.0,8.9718,9.039,8.9473,9.0085,29900.0
2009-02-09 10:30:00,14.72,14.92,14.68,14.91,45100.0,9.0023,9.1247,8.9779,9.1185,45100.0
2009-02-09 11:00:00,14.9,14.9,14.64,14.67,53200.0,9.1124,9.1124,8.9534,8.9718,53200.0
2009-02-09 11:30:00,14.65,14.68,14.54,14.57,41700.0,8.9595,8.9779,8.8923,8.9106,41700.0
2009-02-09 12:00:00,14.56,14.62,14.52,14.61,25500.0,8.9045,8.9412,8.88,8.9351,25500.0
2009-02-09 12:30:00,14.62,14.71,14.58,14.67,25300.0,8.9412,8.9962,8.9167,8.9718,25300.0
2009-02-09 13:00:00,14.67,14.69,14.6,14.61,17700.0,8.9718,8.984,8.929,8.9351,17700.0
2009-02-09 13:30:00,14.61,14.61,14.49,14.51,59900.0,8.9351,8.9351,8.8617,8.8739,59900.0
2009-02-09 14:00:00,14.51,14.53,14.4,14.42,60200.0,8.8739,8.8861,8.8066,8.8189,60200.0
2009-02-09 14:30:00,14.43,14.48,14.4,14.45,62800.0,8.825,8.8556,8.8066,8.8372,62800.0
2009-02-09 15:00:00,14.45,14.64,14.42,14.64,114700.0,8.8372,8.9534,8.8189,8.9534,114700.0
2009-02-09 15:30:00,14.64,14.66,14.52,14.6,116800.0,8.9534,8.9657,8.88,8.929,116800.0
2009-02-10 09:30:00,14.47,14.5,14.19,14.21,85600.0,8.8495,8.8678,8.6782,8.6904,85600.0
2009-02-10 10:00:00,14.21,14.31,14.14,14.24,112100.0,8.6904,8.7516,8.6476,8.7088,112100.0
2009-02-10 10:30:00,14.23,14.28,14.04,14.07,67900.0,8.7027,8.7333,8.5865,8.6048,67900.0
2009-02-10 11:00:00,14.07,14.18,13.72,13.8,128000.0,8.6048,8.6721,8.3908,8.4397,128000.0
2009-02-10 11:30:00,13.8,13.8,13.45,13.62,135500.0,8.4397,8.4397,8.2257,8.3296,135500.0
2009-02-10 12:00:00,13.62,13.66,13.51,13.61,74000.0,8.3296,8.3541,8.2623,8.3235,74000.0
2009-02-10 12:30:00,13.62,13.72,13.51,13.71,110600.0,8.3296,8.3908,8.2623,8.3847,110600.0
2009-02-10 13:00:00,13.71,13.71,13.51,13.63,122800.0,8.3847,8.3847,8.2623,8.3357,122800.0
2009-02-10 13:30:00,13.61,13.7,13.61,13.64,48700.0,8.3235,8.3785,8.3235,8.3418,48700.0
2009-02-10 14:00:00,13.64,13.73,13.55,13.56,68800.0,8.3418,8.3969,8.2868,8.2929,68800.0
2009-02-10 14:30:00,13.56,13.66,13.53,13.57,122400.0,8.2929,8.3541,8.2746,8.299,122400.0
2009-02-10 15:00:00,13.58,13.72,13.53,13.69,142000.0,8.3052,8.3908,8.2746,8.3724,142000.0
2009-02-10 15:30:00,13.67,13.76,13.59,13.68,191300.0,8.3602,8.4152,8.3113,8.3663,191300.0
2009-02-11 09:30:00,13.69,13.79,13.48,13.67,97500.0,8.3724,8.4336,8.244,8.3602,97500.0
2009-02-11 10:00:00,13.65,13.67,13.36,13.37,75200.0,8.348,8.3602,8.1706,8.1767,75200.0
2009-02-11 10:30:00,13.36,13.52,13.3,13.4,115800.0,8.1706,8.2685,8.1339,8.1951,115800.0
2009-02-11 11:00:00,13.4,13.4,13.15,13.22,100500.0,8.1951,8.1951,8.0422,8.085,100500.0
2009-02-11 11:30:00,13.24,13.26,13.1,13.11,110600.0,8.0972,8.1095,8.0116,8.0177,110600.0
2009-02-11 12:00:00,13.11,13.13,12.97,13.1,142900.0,8.0177,8.0299,7.9321,8.0116,142900.0
2009-02-11 12:30:00,13.1,13.25,13.04,13.1,141000.0,8.0116,8.1033,7.9749,8.0116,141000.0
2009-02-11 13:00:00,13.1,13.21,13.1,13.2,69300.0,8.0116,8.0789,8.0116,8.0728,69300.0
2009-02-11 13:30:00,13.2,13.21,13.02,13.05,72800.0,8.0728,8.0789,7.9627,7.981,72800.0
2009-02-11 14:00:00,13.05,13.12,12.97,13.05,77000.0,7.981,8.0238,7.9321,7.981,77000.0
2009-02-11 14:30:00,13.04,13.4,13.03,13.37,96500.0,7.9749,8.1951,7.9688,8.1767,96500.0
2009-02-11 15:00:00,13.38,13.39,13.26,13.33,120300.0,8.1828,8.189,8.1095,8.1523,120300.0
2009-02-11 15:30:00,13.33,13.37,13.19,13.25,201100.0,8.1523,8.1767,8.0666,8.1033,201100.0
2009-02-12 09:30:00,13.23,13.23,12.78,12.83,79900.0,8.0911,8.0911,7.8159,7.8465,79900.0
2009-02-12 10:00:00,12.82,12.87,12.68,12.76,79400.0,7.8404,7.8709,7.7547,7.8037,79400.0
2009-02-12 10:30:00,12.75,12.86,12.72,12.75,139900.0,7.7975,7.8648,7.7792,7.7975,139900.0
2009-02-12 11:00:00,12.75,12.9,12.72,12.86,58300.0,7.7975,7.8893,7.7792,7.8648,58300.0
2009-02-12 11:30:00,12.87,13.1,12.87,13.05,47600.0,7.8709,8.0116,7.8709,7.981,47600.0
2009-02-12 12:00:00,13.05,13.08,12.97,13.08,37800.0,7.981,7.9994,7.9321,7.9994,37800.0
2009-02-12 12:30:00,13.08,13.08,12.95,12.95,34700.0,7.9994,7.9994,7.9199,7.9199,34700.0
2009-02-12 13:00:00,12.96,12.99,12.83,12.85,67600.0,7.926,7.9443,7.8465,7.8587,67600.0
2009-02-12 13:30:00,12.86,12.94,12.82,12.93,32700.0,7.8648,7.9137,7.8404,7.9076,32700.0
2009-02-12 14:00:00,12.94,13.01,12.85,12.86,62400.0,7.9137,7.9566,7.8587,7.8648,62400.0
2009-02-12 14:30:00,12.86,12.9,12.7,12.74,75100.0,7.8648,7.8893,7.767,7.7914,75100.0
2009-02-12 15:00:00,12.76,13.02,12.72,13.01,139600.0,7.8037,7.9627,7.7792,7.9566,139600.0
2009-02-12 15:30:00,13.04,13.07,12.92,13.06,455100.0,7.9749,7.9933,7.9015,7.9871,455100.0
2009-02-13 09:30:00,13.03,13.13,12.87,12.99,78200.0,7.9688,8.0299,7.8709,7.9443,78200.0
2009-02-13 10:00:00,12.99,13.04,12.86,12.97,43700.0,7.9443,7.9749,7.8648,7.9321,43700.0
2009-02-13 10:30:00,12.97,13.08,12.96,13.06,54100.0,7.9321,7.9994,7.926,7.9871,54100.0
2009-02-13 11:00:00,13.06,13.11,13.01,13.06,39800.0,7.9871,8.0177,7.9566,7.9871,39800.0
2009-02-13 11:30:00,13.06,13.14,13.01,13.05,26400.0,7.9871,8.0361,7.9566,7.981,26400.0
2009-02-13 12:00:00,13.04,13.19,13.04,13.17,71200.0,7.9749,8.0666,7.9749,8.0544,71200.0
2009-02-13 12:30:00,13.18,13.2,13.0,13.03,82900.0,8.0605,8.0728,7.9504,7.9688,82900.0
2009-02-13 13:00:00,13.02,13.11,12.99,13.04,158600.0,7.9627,8.0177,7.9443,7.9749,158600.0
2009-02-13 13:30:00,13.05,13.13,13.0,13.08,50300.0,7.981,8.0299,7.9504,7.9994,50300.0
2009-02-13 14:00:00,13.09,13.13,13.01,13.03,37900.0,8.0055,8.0299,7.9566,7.9688,37900.0
2009-02-13 14:30:00,13.03,13.1,12.98,13.02,52700.0,7.9688,8.0116,7.9382,7.9627,52700.0
2009-02-13 15:00:00,13.02,13.08,12.91,13.02,57500.0,7.9627,7.9994,7.8954,7.9627,57500.0
2009-02-13 15:30:00,13.03,13.11,12.94,12.94,204400.0,7.9688,8.0177,7.9137,7.9137,204400.0
2009-02-17 09:30:00,12.53,12.66,12.3,12.51,93200.0,7.663,7.7425,7.5223,7.6508,93200.0
2009-02-17 10:00:00,12.5,12.6,12.44,12.58,68600.0,7.6447,7.7058,7.608,7.6936,68600.0
2009-02-17 10:30:00,12.59,12.63,12.54,12.58,56900.0,7.6997,7.7242,7.6691,7.6936,56900.0
2009-02-17 11:00:00,12.58,12.58,12.54,12.55,32000.0,7.6936,7.6936,7.6691,7.6752,32000.0
2009-02-17 11:30:00,12.54,12.59,12.48,12.56,63000.0,7.6691,7.6997,7.6324,7.6814,63000.0
2009-02-17 12:00:00,12.54,12.63,12.54,12.62,63000.0,7.6691,7.7242,7.6691,7.718,63000.0
2009-02-17 12:30:00,12.61,12.67,12.6,12.65,46800.0,7.7119,7.7486,7.7058,7.7364,46800.0
2009-02-17 13:00:00,12.64,12.66,12.57,12.63,69100.0,7.7303,7.7425,7.6875,7.7242,69100.0
2009-02-17 13:30:00,12.62,12.72,12.59,12.62,51600.0,7.718,7.7792,7.6997,7.718,51600.0
2009-02-17 14:00:00,12.63,12.73,12.62,12.63,59000.0,7.7242,7.7853,7.718,7.7242,59000.0
2009-02-17 14:30:00,12.62,12.74,12.59,12.64,59400.0,7.718,7.7914,7.6997,7.7303,59400.0
2009-02-17 15:00:00,12.63,12.7,12.56,12.65,122400.0,7.7242,7.767,7.6814,7.7364,122400.0
2009-02-17 15:30:00,12.64,12.81,12.63,12.63,297700.0,7.7303,7.8342,7.7242,7.7242,297700.0
2009-02-18 09:30:00,12.66,12.82,12.29,12.29,109000.0,7.7425,7.8404,7.5162,7.5162,109000.0
2009-02-18 10:00:00,12.3,12.38,12.23,12.38,89000.0,7.5223,7.5713,7.4795,7.5713,89000.0
2009-02-18 10:30:00,12.36,12.48,12.35,12.43,49400.0,7.559,7.6324,7.5529,7.6018,49400.0
2009-02-18 11:00:00,12.42,12.6,12.39,12.56,29400.0,7.5957,7.7058,7.5774,7.6814,29400.0
2009-02-18 11:30:00,12.55,12.61,12.45,12.52,52900.0,7.6752,7.7119,7.6141,7.6569,52900.0
2009-02-18 12:00:00,12.51,12.65,12.5,12.52,21000.0,7.6508,7.7364,7.6447,7.6569,21000.0
2009-02-18 12:30:00,12.52,12.54,12.39,12.49,35200.0,7.6569,7.6691,7.5774,7.6385,35200.0
2009-02-18 13:00:00,12.49,12.54,12.38,12.48,39600.0,7.6385,7.6691,7.5713,7.6324,39600.0
2009-02-18 13:30:00,12.47,12.48,12.35,12.39,35000.0,7.6263,7.6324,7.5529,7.5774,35000.0
2009-02-18 14:00:00,12.38,12.44,12.31,12.36,51900.0,7.5713,7.608,7.5285,7.559,51900.0
2009-02-18 14:30:00,12.37,12.41,12.28,12.39,49100.0,7.5652,7.5896,7.5101,7.5774,49100.0
2009-02-18 15:00:00,12.4,12.44,12.3,12.3,101600.0,7.5835,7.608,7.5223,7.5223,101600.0
2009-02-18 15:30:00,12.3,12.41,12.3,12.36,144100.0,7.5223,7.5896,7.5223,7.559,144100.0
2009-02-19 09:30:00,12.51,12.63,12.25,12.26,45000.0,7.6508,7.7242,7.4918,7.4979,45000.0
2009-02-19 10:00:00,12.27,12.31,12.15,12.19,70400.0,7.504,7.5285,7.4306,7.4551,70400.0
2009-02-19 10:30:00,12.19,12.22,12.11,12.13,45300.0,7.4551,7.4734,7.4061,7.4184,45300.0
2009-02-19 11:00:00,12.14,12.24,12.11,12.22,84500.0,7.4245,7.4856,7.4061,7.4734,84500.0
2009-02-19 11:30:00,12.24,12.28,12.18,12.21,51600.0,7.4856,7.5101,7.449,7.4673,51600.0
2009-02-19 12:00:00,12.21,12.21,12.12,12.13,26900.0,7.4673,7.4673,7.4123,7.4184,26900.0
2009-02-19 12:30:00,12.12,12.24,12.12,12.19,21900.0,7.4123,7.4856,7.4123,7.4551,21900.0
2009-02-19 13:00:00,12.18,12.27,12.14,12.26,33800.0,7.449,7.504,7.4245,7.4979,33800.0
2009-02-19 13:30:00,12.25,12.25,12.1,12.13,53400.0,7.4918,7.4918,7.4,7.4184,53400.0
2009-02-19 14:00:00,12.13,12.19,12.04,12.05,115400.0,7.4184,7.4551,7.3633,7.3694,115400.0
2009-02-19 14:30:00,12.05,12.11,12.0,12.04,204700.0,7.3694,7.4061,7.3389,7.3633,204700.0
2009-02-19 15:00:00,12.03,12.08,11.96,12.01,179400.0,7.3572,7.3878,7.3144,7.345,179400.0
2009-02-19 15:30:00,12.01,12.05,11.91,11.98,384200.0,7.345,7.3694,7.2838,7.3266,384200.0
2009-02-20 09:30:00,11.81,11.91,11.71,11.86,75900.0,7.2227,7.2838,7.1615,7.2532,75900.0
2009-02-20 10:00:00,11.86,11.94,11.76,11.8,82400.0,7.2532,7.3022,7.1921,7.2166,82400.0
2009-02-20 10:30:00,11.8,11.8,11.45,11.45,176700.0,7.2166,7.2166,7.0025,7.0025,176700.0
2009-02-20 11:00:00,11.45,11.47,11.29,11.42,134900.0,7.0025,7.0147,6.9047,6.9842,134900.0
2009-02-20 11:30:00,11.4,11.5,11.38,11.48,50500.0,6.9719,7.0331,6.9597,7.0209,50500.0
2009-02-20 12:00:00,11.47,11.6,11.47,11.6,49900.0,7.0147,7.0942,7.0147,7.0942,49900.0
2009-02-20 12:30:00,11.59,11.59,11.48,11.52,90500.0,7.0881,7.0881,7.0209,7.0453,90500.0
2009-02-20 13:00:00,11.52,11.53,11.4,11.47,74900.0,7.0453,7.0514,6.9719,7.0147,74900.0
2009-02-20 13:30:00,11.47,11.57,11.44,11.53,71500.0,7.0147,7.0759,6.9964,7.0514,71500.0
2009-02-20 14:00:00,11.52,11.74,11.45,11.57,70100.0,7.0453,7.1799,7.0025,7.0759,70100.0
2009-02-20 14:30:00,11.58,11.8,11.57,11.68,179200.0,7.082,7.2166,7.0759,7.1432,179200.0
2009-02-20 15:00:00,11.69,11.75,11.64,11.7,111700.0,7.1493,7.186,7.1187,7.1554,111700.0
2009-02-20 15:30:00,11.66,11.78,11.64,11.75,148900.0,7.1309,7.2043,7.1187,7.186,148900.0
2009-02-23 09:30:00,11.8,11.88,11.71,11.74,42300.0,7.2166,7.2655,7.1615,7.1799,42300.0
2009-02-23 10:00:00,11.75,11.79,11.61,11.73,38000.0,7.186,7.2104,7.1004,7.1737,38000.0
2009-02-23 10:30:00,11.72,11.76,11.56,11.63,40700.0,7.1676,7.1921,7.0698,7.1126,40700.0
2009-02-23 11:00:00,11.64,11.7,11.59,11.67,30500.0,7.1187,7.1554,7.0881,7.1371,30500.0
2009-02-23 11:30:00,11.65,11.74,11.6,11.72,55600.0,7.1248,7.1799,7.0942,7.1676,55600.0
2009-02-23 12:00:00,11.74,11.75,11.67,11.68,39100.0,7.1799,7.186,7.1371,7.1432,39100.0
2009-02-23 12:30:00,11.69,11.73,11.61,11.61,48800.0,7.1493,7.1737,7.1004,7.1004,48800.0
2009-02-23 13:00:00,11.6,11.74,11.59,11.7,53600.0,7.0942,7.1799,7.0881,7.1554,53600.0
2009-02-23 13:30:00,11.71,11.74,11.65,11.68,60400.0,7.1615,7.1799,7.1248,7.1432,60400.0
2009-02-23 14:00:00,11.68,11.8,11.6,11.8,51200.0,7.1432,7.2166,7.0942,7.2166,51200.0
2009-02-23 14:30:00,11.79,11.8,11.55,11.56,79500.0,7.2104,7.2166,7.0637,7.0698,79500.0
2009-02-23 15:00:00,11.56,11.64,11.44,11.44,173400.0,7.0698,7.1187,6.9964,6.9964,173400.0
2009-02-23 15:30:00,11.45,11.54,11.37,11.39,354600.0,7.0025,7.0575,6.9536,6.9658,354600.0
2009-02-24 09:30:00,11.68,11.7,11.34,11.4,84700.0,7.1432,7.1554,6.9352,6.9719,84700.0
2009-02-24 10:00:00,11.4,11.49,11.3,11.49,73800.0,6.9719,7.027,6.9108,7.027,73800.0
2009-02-24 10:30:00,11.49,11.67,11.48,11.65,32900.0,7.027,7.1371,7.0209,7.1248,32900.0
2009-02-24 11:00:00,11.64,11.77,11.62,11.73,32500.0,7.1187,7.1982,7.1065,7.1737,32500.0
2009-02-24 11:30:00,11.74,11.76,11.64,11.68,38700.0,7.1799,7.1921,7.1187,7.1432,38700.0
2009-02-24 12:00:00,11.66,11.72,11.61,11.68,43200.0,7.1309,7.1676,7.1004,7.1432,43200.0
2009-02-24 12:30:00,11.68,11.84,11.68,11.82,43300.0,7.1432,7.241,7.1432,7.2288,43300.0
2009-02-24 13:00:00,11.83,11.99,11.79,11.99,50900.0,7.2349,7.3328,7.2104,7.3328,50900.0
2009-02-24 13:30:00,11.99,12.2,11.99,12.16,71100.0,7.3328,7.4612,7.3328,7.4367,71100.0
2009-02-24 14:00:00,12.18,12.29,12.15,12.24,142400.0,7.449,7.5162,7.4306,7.4856,142400.0
2009-02-24 14:30:00,12.23,12.28,12.13,12.2,224000.0,7.4795,7.5101,7.4184,7.4612,224000.0
2009-02-24 15:00:00,12.21,12.26,12.21,12.24,154800.0,7.4673,7.4979,7.4673,7.4856,154800.0
2009-02-24 15:30:00,12.24,12.29,12.18,12.22,296100.0,7.4856,7.5162,7.449,7.4734,296100.0
2009-02-25 09:30:00,12.23,12.23,11.99,12.01,101600.0,7.4795,7.4795,7.3328,7.345,101600.0
2009-02-25 10:00:00,12.01,12.04,11.89,12.04,138500.0,7.345,7.3633,7.2716,7.3633,138500.0
2009-02-25 10:30:00,12.04,12.05,11.91,11.91,81900.0,7.3633,7.3694,7.2838,7.2838,81900.0
2009-02-25 11:00:00,11.91,12.06,11.88,12.04,42500.0,7.2838,7.3756,7.2655,7.3633,42500.0
2009-02-25 11:30:00,12.04,12.18,12.0,12.11,74400.0,7.3633,7.449,7.3389,7.4061,74400.0
2009-02-25 12:00:00,12.11,12.22,12.1,12.21,98000.0,7.4061,7.4734,7.4,7.4673,98000.0
2009-02-25 12:30:00,12.2,12.28,12.16,12.19,121400.0,7.4612,7.5101,7.4367,7.4551,121400.0
2009-02-25 13:00:00,12.18,12.28,12.15,12.15,170500.0,7.449,7.5101,7.4306,7.4306,170500.0
2009-02-25 13:30:00,12.15,12.47,12.15,12.4,108800.0,7.4306,7.6263,7.4306,7.5835,108800.0
2009-02-25 14:00:00,12.41,12.54,12.25,12.5,355800.0,7.5896,7.6691,7.4918,7.6447,355800.0
2009-02-25 14:30:00,12.5,12.68,12.49,12.59,308800.0,7.6447,7.7547,7.6385,7.6997,308800.0
2009-02-25 15:00:00,12.58,12.71,12.53,12.62,226000.0,7.6936,7.7731,7.663,7.718,226000.0
2009-02-25 15:30:00,12.62,12.64,12.53,12.53,399800.0,7.718,7.7303,7.663,7.663,399800.0
2009-02-26 09:30:00,12.89,12.99,12.62,12.78,78700.0,7.8832,7.9443,7.718,7.8159,78700.0
2009-02-26 10:00:00,12.78,13.03,12.76,13.0,75800.0,7.8159,7.9688,7.8037,7.9504,75800.0
2009-02-26 10:30:00,13.02,13.05,12.89,12.99,46700.0,7.9627,7.981,7.8832,7.9443,46700.0
2009-02-26 11:00:00,12.99,13.0,12.82,12.83,69800.0,7.9443,7.9504,7.8404,7.8465,69800.0
2009-02-26 11:30:00,12.82,12.84,12.72,12.82,37400.0,7.8404,7.8526,7.7792,7.8404,37400.0
2009-02-26 12:00:00,12.81,12.82,12.64,12.7,33800.0,7.8342,7.8404,7.7303,7.767,33800.0
2009-02-26 12:30:00,12.69,12.79,12.69,12.72,38300.0,7.7609,7.822,7.7609,7.7792,38300.0
2009-02-26 13:00:00,12.72,12.75,12.61,12.68,67000.0,7.7792,7.7975,7.7119,7.7547,67000.0
2009-02-26 13:30:00,12.68,12.76,12.63,12.74,56800.0,7.7547,7.8037,7.7242,7.7914,56800.0
2009-02-26 14:00:00,12.72,12.74,12.61,12.69,73200.0,7.7792,7.7914,7.7119,7.7609,73200.0
2009-02-26 14:30:00,12.71,12.72,12.55,12.6,107500.0,7.7731,7.7792,7.6752,7.7058,107500.0
2009-02-26 15:00:00,12.59,12.6,12.43,12.52,228800.0,7.6997,7.7058,7.6018,7.6569,228800.0
2009-02-26 15:30:00,12.52,12.66,12.51,12.54,223100.0,7.6569,7.7425,7.6508,7.6691,223100.0
2009-02-27 09:30:00,11.54,11.62,10.6,10.84,413800.0,7.0575,7.1065,6.4827,6.6294,413800.0
2009-02-27 10:00:00,10.83,10.89,10.42,10.46,352100.0,6.6233,6.66,6.3726,6.397,352100.0
2009-02-27 10:30:00,10.46,10.79,10.38,10.54,408100.0,6.397,6.5989,6.3481,6.446,408100.0
2009-02-27 11:00:00,10.53,10.64,10.42,10.59,362000.0,6.4399,6.5071,6.3726,6.4766,362000.0
2009-02-27 11:30:00,10.59,10.71,10.59,10.69,265700.0,6.4766,6.5499,6.4766,6.5377,265700.0
2009-02-27 12:00:00,10.68,10.83,10.67,10.79,232700.0,6.5316,6.6233,6.5255,6.5989,232700.0
2009-02-27 12:30:00,10.78,10.86,10.75,10.81,209900.0,6.5928,6.6417,6.5744,6.6111,209900.0
2009-02-27 13:00:00,10.82,10.84,10.63,10.72,151700.0,6.6172,6.6294,6.501,6.5561,151700.0
2009-02-27 13:30:00,10.71,10.79,10.57,10.79,220300.0,6.5499,6.5989,6.4643,6.5989,220300.0
2009-02-27 14:00:00,10.78,10.84,10.61,10.63,243300.0,6.5928,6.6294,6.4888,6.501,243300.0
2009-02-27 14:30:00,10.64,10.68,10.53,10.68,130900.0,6.5071,6.5316,6.4399,6.5316,130900.0
2009-02-27 15:00:00,10.67,10.7,10.54,10.62,389700.0,6.5255,6.5438,6.446,6.4949,389700.0
2009-02-27 15:30:00,10.62,10.7,10.54,10.58,546100.0,6.4949,6.5438,6.446,6.4704,546100.0
2009-03-02 09:30:00,10.43,10.6,10.12,10.2,182900.0,6.3787,6.4827,6.1891,6.238,182900.0
2009-03-02 10:00:00,10.2,10.25,9.99,10.11,155700.0,6.238,6.2686,6.1096,6.183,155700.0
2009-03-02 10:30:00,10.11,10.13,9.89,9.94,82500.0,6.183,6.1952,6.0485,6.079,82500.0
2009-03-02 11:00:00,9.96,10.02,9.95,10.0,99300.0,6.0913,6.128,6.0851,6.1157,99300.0
2009-03-02 11:30:00,10.01,10.06,10.0,10.05,133400.0,6.1218,6.1524,6.1157,6.1463,133400.0
2009-03-02 12:00:00,10.04,10.1,10.0,10.07,152500.0,6.1402,6.1769,6.1157,6.1585,152500.0
2009-03-02 12:30:00,10.07,10.26,10.06,10.15,359100.0,6.1585,6.2747,6.1524,6.2075,359100.0
2009-03-02 13:00:00,10.15,10.25,10.07,10.1,143400.0,6.2075,6.2686,6.1585,6.1769,143400.0
2009-03-02 13:30:00,10.11,10.14,10.06,10.11,136000.0,6.183,6.2013,6.1524,6.183,136000.0
2009-03-02 14:00:00,10.11,10.12,10.01,10.05,95200.0,6.183,6.1891,6.1218,6.1463,95200.0
2009-03-02 14:30:00,10.04,10.08,10.0,10.0,201900.0,6.1402,6.1647,6.1157,6.1157,201900.0
2009-03-02 15:00:00,10.0,10.05,9.93,10.02,327300.0,6.1157,6.1463,6.0729,6.128,327300.0
2009-03-02 15:30:00,10.02,10.05,9.94,9.97,400600.0,6.128,6.1463,6.079,6.0974,400600.0
2009-03-03 09:30:00,10.28,10.3,9.87,10.03,107900.0,6.287,6.2992,6.0362,6.1341,107900.0
2009-03-03 10:00:00,10.01,10.08,9.94,10.01,99100.0,6.1218,6.1647,6.079,6.1218,99100.0
2009-03-03 10:30:00,10.0,10.07,9.95,10.02,68300.0,6.1157,6.1585,6.0851,6.128,68300.0
2009-03-03 11:00:00,10.02,10.05,9.83,9.89,129000.0,6.128,6.1463,6.0118,6.0485,129000.0
2009-03-03 11:30:00,9.89,9.93,9.82,9.87,154800.0,6.0485,6.0729,6.0056,6.0362,154800.0
2009-03-03 12:00:00,9.86,10.04,9.84,10.0,125500.0,6.0301,6.1402,6.0179,6.1157,125500.0
2009-03-03 12:30:00,9.98,10.0,9.91,9.94,59400.0,6.1035,6.1157,6.0607,6.079,59400.0
2009-03-03 13:00:00,9.93,9.97,9.9,9.93,66700.0,6.0729,6.0974,6.0546,6.0729,66700.0
2009-03-03 13:30:00,9.93,10.03,9.91,10.01,98100.0,6.0729,6.1341,6.0607,6.1218,98100.0
2009-03-03 14:00:00,10.0,10.03,9.94,9.95,94000.0,6.1157,6.1341,6.079,6.0851,94000.0
2009-03-03 14:30:00,9.95,10.04,9.92,10.02,99000.0,6.0851,6.1402,6.0668,6.128,99000.0
2009-03-03 15:00:00,10.02,10.02,9.91,9.94,184900.0,6.128,6.128,6.0607,6.079,184900.0
2009-03-03 15:30:00,9.95,9.96,9.86,9.88,343100.0,6.0851,6.0913,6.0301,6.0423,343100.0
2009-03-04 09:30:00,10.0,10.23,9.91,10.04,92100.0,6.1157,6.2564,6.0607,6.1402,92100.0
2009-03-04 10:00:00,10.04,10.13,9.98,10.08,400700.0,6.1402,6.1952,6.1035,6.1647,400700.0
2009-03-04 10:30:00,10.08,10.11,9.97,10.07,158800.0,6.1647,6.183,6.0974,6.1585,158800.0
2009-03-04 11:00:00,10.07,10.15,10.0,10.06,152300.0,6.1585,6.2075,6.1157,6.1524,152300.0
2009-03-04 11:30:00,10.06,10.11,10.01,10.06,79800.0,6.1524,6.183,6.1218,6.1524,79800.0
2009-03-04 12:00:00,10.08,10.12,10.03,10.05,79500.0,6.1647,6.1891,6.1341,6.1463,79500.0
2009-03-04 12:30:00,10.05,10.12,10.01,10.03,67200.0,6.1463,6.1891,6.1218,6.1341,67200.0
2009-03-04 13:00:00,10.04,10.1,9.99,9.99,264100.0,6.1402,6.1769,6.1096,6.1096,264100.0
2009-03-04 13:30:00,9.99,10.12,9.98,10.07,147200.0,6.1096,6.1891,6.1035,6.1585,147200.0
2009-03-04 14:00:00,10.07,10.2,10.05,10.14,80900.0,6.1585,6.238,6.1463,6.2013,80900.0
2009-03-04 14:30:00,10.14,10.39,10.12,10.36,148100.0,6.2013,6.3542,6.1891,6.3359,148100.0
2009-03-04 15:00:00,10.35,10.47,10.33,10.44,137500.0,6.3298,6.4032,6.3175,6.3848,137500.0
2009-03-04 15:30:00,10.44,10.44,10.24,10.25,281400.0,6.3848,6.3848,6.2625,6.2686,281400.0
2009-03-05 09:30:00,10.18,10.29,10.0,10.27,113900.0,6.2258,6.2931,6.1157,6.2808,113900.0
2009-03-05 10:00:00,10.27,10.31,10.14,10.2,130100.0,6.2808,6.3053,6.2013,6.238,130100.0
2009-03-05 10:30:00,10.2,10.28,10.05,10.05,68300.0,6.238,6.287,6.1463,6.1463,68300.0
2009-03-05 11:00:00,10.06,10.12,9.96,10.02,70400.0,6.1524,6.1891,6.0913,6.128,70400.0
2009-03-05 11:30:00,10.02,10.04,9.86,9.9,86100.0,6.128,6.1402,6.0301,6.0546,86100.0
2009-03-05 12:00:00,9.91,9.92,9.79,9.85,162200.0,6.0607,6.0668,5.9873,6.024,162200.0
2009-03-05 12:30:00,9.85,9.86,9.75,9.77,119500.0,6.024,6.0301,5.9628,5.9751,119500.0
2009-03-05 13:00:00,9.77,9.89,9.76,9.87,98600.0,5.9751,6.0485,5.9689,6.0362,98600.0
2009-03-05 13:30:00,9.86,9.88,9.81,9.86,63700.0,6.0301,6.0423,5.9995,6.0301,63700.0
2009-03-05 14:00:00,9.85,9.88,9.81,9.82,104200.0,6.024,6.0423,5.9995,6.0056,104200.0
2009-03-05 14:30:00,9.83,9.91,9.82,9.85,121300.0,6.0118,6.0607,6.0056,6.024,121300.0
2009-03-05 15:00:00,9.85,9.99,9.84,9.88,146200.0,6.024,6.1096,6.0179,6.0423,146200.0
2009-03-05 15:30:00,9.89,9.91,9.77,9.83,241400.0,6.0485,6.0607,5.9751,6.0118,241400.0
2009-03-06 09:30:00,10.1,10.11,9.84,9.92,56000.0,6.1769,6.183,6.0179,6.0668,56000.0
2009-03-06 10:00:00,9.93,10.0,9.83,9.91,61800.0,6.0729,6.1157,6.0118,6.0607,61800.0
2009-03-06 10:30:00,9.91,9.92,9.67,9.77,127600.0,6.0607,6.0668,5.9139,5.9751,127600.0
2009-03-06 11:00:00,9.77,9.8,9.68,9.73,97000.0,5.9751,5.9934,5.92,5.9506,97000.0
2009-03-06 11:30:00,9.73,9.86,9.73,9.86,78500.0,5.9506,6.0301,5.9506,6.0301,78500.0
2009-03-06 12:00:00,9.86,9.98,9.86,9.91,110900.0,6.0301,6.1035,6.0301,6.0607,110900.0
2009-03-06 12:30:00,9.89,9.89,9.77,9.8,140500.0,6.0485,6.0485,5.9751,5.9934,140500.0
2009-03-06 13:00:00,9.8,9.81,9.71,9.72,82000.0,5.9934,5.9995,5.9384,5.9445,82000.0
2009-03-06 13:30:00,9.72,9.77,9.71,9.73,184000.0,5.9445,5.9751,5.9384,5.9506,184000.0
2009-03-06 14:00:00,9.73,9.82,9.72,9.78,144300.0,5.9506,6.0056,5.9445,5.9812,144300.0
2009-03-06 14:30:00,9.8,9.81,9.69,9.71,94400.0,5.9934,5.9995,5.9261,5.9384,94400.0
2009-03-06 15:00:00,9.72,9.73,9.66,9.72,171600.0,5.9445,5.9506,5.9078,5.9445,171600.0
2009-03-06 15:30:00,9.72,9.92,9.7,9.91,366000.0,5.9445,6.0668,5.9323,6.0607,366000.0
2009-03-09 09:30:00,9.8,9.95,9.74,9.83,114400.0,5.9934,6.0851,5.9567,6.0118,114400.0
2009-03-09 10:00:00,9.83,9.91,9.83,9.87,87400.0,6.0118,6.0607,6.0118,6.0362,87400.0
2009-03-09 10:30:00,9.87,9.9,9.8,9.8,61600.0,6.0362,6.0546,5.9934,5.9934,61600.0
2009-03-09 11:00:00,9.8,9.93,9.8,9.92,75100.0,5.9934,6.0729,5.9934,6.0668,75100.0
2009-03-09 11:30:00,9.93,9.98,9.88,9.94,37200.0,6.0729,6.1035,6.0423,6.079,37200.0
2009-03-09 12:00:00,9.94,10.04,9.92,9.97,44800.0,6.079,6.1402,6.0668,6.0974,44800.0
2009-03-09 12:30:00,9.96,9.97,9.9,9.93,34900.0,6.0913,6.0974,6.0546,6.0729,34900.0
2009-03-09 13:00:00,9.94,9.94,9.77,9.77,77800.0,6.079,6.079,5.9751,5.9751,77800.0
2009-03-09 13:30:00,9.78,9.95,9.77,9.92,72300.0,5.9812,6.0851,5.9751,6.0668,72300.0
2009-03-09 14:00:00,9.93,9.96,9.84,9.88,75000.0,6.0729,6.0913,6.0179,6.0423,75000.0
2009-03-09 14:30:00,9.89,9.93,9.82,9.85,89000.0,6.0485,6.0729,6.0056,6.024,89000.0
2009-03-09 15:00:00,9.86,9.9,9.78,9.84,113300.0,6.0301,6.0546,5.9812,6.0179,113300.0
2009-03-09 15:30:00,9.83,9.9,9.76,9.81,200100.0,6.0118,6.0546,5.9689,5.9995,200100.0
2009-03-10 09:30:00,9.87,10.16,9.87,10.13,93100.0,6.0362,6.2136,6.0362,6.1952,93100.0
2009-03-10 10:00:00,10.13,10.28,10.12,10.12,113900.0,6.1952,6.287,6.1891,6.1891,113900.0
2009-03-10 10:30:00,10.12,10.2,10.07,10.08,75100.0,6.1891,6.238,6.1585,6.1647,75100.0
2009-03-10 11:00:00,10.09,10.14,10.04,10.14,58500.0,6.1708,6.2013,6.1402,6.2013,58500.0
2009-03-10 11:30:00,10.13,10.26,10.12,10.26,82400.0,6.1952,6.2747,6.1891,6.2747,82400.0
2009-03-10 12:00:00,10.27,10.27,10.16,10.18,81900.0,6.2808,6.2808,6.2136,6.2258,81900.0
2009-03-10 12:30:00,10.19,10.26,10.16,10.26,50000.0,6.2319,6.2747,6.2136,6.2747,50000.0
2009-03-10 13:00:00,10.25,10.32,10.24,10.27,35200.0,6.2686,6.3114,6.2625,6.2808,35200.0
2009-03-10 13:30:00,10.26,10.32,10.23,10.28,91000.0,6.2747,6.3114,6.2564,6.287,91000.0
2009-03-10 14:00:00,10.29,10.33,10.24,10.3,101200.0,6.2931,6.3175,6.2625,6.2992,101200.0
2009-03-10 14:30:00,10.3,10.33,10.24,10.32,101500.0,6.2992,6.3175,6.2625,6.3114,101500.0
2009-03-10 15:00:00,10.32,10.35,10.28,10.31,154800.0,6.3114,6.3298,6.287,6.3053,154800.0
2009-03-10 15:30:00,10.31,10.53,10.29,10.5,337600.0,6.3053,6.4399,6.2931,6.4215,337600.0
2009-03-11 09:30:00,10.74,10.74,10.31,10.62,112100.0,6.6617,6.6617,6.395,6.5872,112100.0
2009-03-11 10:00:00,10.62,10.77,10.55,10.76,106000.0,6.5872,6.6803,6.5438,6.6741,106000.0
2009-03-11 10:30:00,10.75,10.75,10.56,10.71,110600.0,6.6679,6.6679,6.55,6.6431,110600.0
2009-03-11 11:00:00,10.7,10.73,10.54,10.66,84300.0,6.6369,6.6555,6.5376,6.6121,84300.0
2009-03-11 11:30:00,10.66,10.67,10.57,10.6,88000.0,6.6121,6.6183,6.5562,6.5748,88000.0
2009-03-11 12:00:00,10.6,10.64,10.55,10.61,97000.0,6.5748,6.5996,6.5438,6.581,97000.0
2009-03-11 12:30:00,10.61,10.65,10.44,10.45,96300.0,6.581,6.6059,6.4756,6.4818,96300.0
2009-03-11 13:00:00,10.45,10.5,10.44,10.46,101000.0,6.4818,6.5128,6.4756,6.488,101000.0
2009-03-11 13:30:00,10.47,10.5,10.39,10.42,118300.0,6.4942,6.5128,6.4446,6.4632,118300.0
2009-03-11 14:00:00,10.41,10.46,10.34,10.41,120200.0,6.457,6.488,6.4136,6.457,120200.0
2009-03-11 14:30:00,10.41,10.53,10.41,10.43,115300.0,6.457,6.5314,6.457,6.4694,115300.0
2009-03-11 15:00:00,10.44,10.64,10.43,10.62,134000.0,6.4756,6.5996,6.4694,6.5872,134000.0
2009-03-11 15:30:00,10.63,10.66,10.52,10.53,199900.0,6.5934,6.6121,6.5252,6.5314,199900.0
2009-03-12 09:30:00,10.68,10.68,10.3,10.33,39900.0,6.6245,6.6245,6.3888,6.4074,39900.0
2009-03-12 10:00:00,10.33,10.51,10.33,10.47,66200.0,6.4074,6.519,6.4074,6.4942,66200.0
2009-03-12 10:30:00,10.45,10.59,10.37,10.52,50700.0,6.4818,6.5686,6.4322,6.5252,50700.0
2009-03-12 11:00:00,10.53,10.55,10.47,10.49,29700.0,6.5314,6.5438,6.4942,6.5066,29700.0
2009-03-12 11:30:00,10.5,10.61,10.49,10.55,50000.0,6.5128,6.581,6.5066,6.5438,50000.0
2009-03-12 12:00:00,10.55,10.62,10.54,10.6,75000.0,6.5438,6.5872,6.5376,6.5748,75000.0
2009-03-12 12:30:00,10.6,10.79,10.57,10.78,65800.0,6.5748,6.6927,6.5562,6.6865,65800.0
2009-03-12 13:00:00,10.79,10.81,10.72,10.73,49600.0,6.6927,6.7051,6.6493,6.6555,49600.0
2009-03-12 13:30:00,10.74,10.84,10.73,10.81,48700.0,6.6617,6.7237,6.6555,6.7051,48700.0
2009-03-12 14:00:00,10.82,10.97,10.75,10.97,66400.0,6.7113,6.8043,6.6679,6.8043,66400.0
2009-03-12 14:30:00,10.96,11.06,10.95,11.05,64700.0,6.7981,6.8602,6.7919,6.854,64700.0
2009-03-12 15:00:00,11.04,11.08,11.01,11.06,114800.0,6.8478,6.8726,6.8291,6.8602,114800.0
2009-03-12 15:30:00,11.05,11.23,11.04,11.16,325200.0,6.854,6.9656,6.8478,6.9222,325200.0
2009-03-13 09:30:00,11.07,11.16,10.95,11.15,76700.0,6.8664,6.9222,6.7919,6.916,76700.0
2009-03-13 10:00:00,11.15,11.29,11.03,11.03,42900.0,6.916,7.0028,6.8416,6.8416,42900.0
2009-03-13 10:30:00,11.01,11.17,11.01,11.16,38500.0,6.8291,6.9284,6.8291,6.9222,38500.0
2009-03-13 11:00:00,11.16,11.19,11.11,11.13,46300.0,6.9222,6.9408,6.8912,6.9036,46300.0
2009-03-13 11:30:00,11.13,11.16,11.05,11.07,46000.0,6.9036,6.9222,6.854,6.8664,46000.0
2009-03-13 12:00:00,11.07,11.1,11.02,11.07,31400.0,6.8664,6.885,6.8354,6.8664,31400.0
2009-03-13 12:30:00,11.06,11.19,11.06,11.18,53500.0,6.8602,6.9408,6.8602,6.9346,53500.0
2009-03-13 13:00:00,11.17,11.25,11.11,11.25,51700.0,6.9284,6.978,6.8912,6.978,51700.0
2009-03-13 13:30:00,11.25,11.26,11.14,11.2,70800.0,6.978,6.9842,6.9098,6.947,70800.0
2009-03-13 14:00:00,11.21,11.26,11.15,11.16,102500.0,6.9532,6.9842,6.916,6.9222,102500.0
2009-03-13 14:30:00,11.16,11.26,11.15,11.18,110200.0,6.9222,6.9842,6.916,6.9346,110200.0
2009-03-13 15:00:00,11.18,11.33,11.17,11.31,85800.0,6.9346,7.0276,6.9284,7.0152,85800.0
2009-03-13 15:30:00,11.3,11.32,11.21,11.21,142600.0,7.009,7.0214,6.9532,6.9532,142600.0
2009-03-16 09:30:00,11.5,11.53,11.31,11.5,57200.0,7.1331,7.1517,7.0152,7.1331,57200.0
2009-03-16 10:00:00,11.51,11.57,11.4,11.42,53900.0,7.1393,7.1765,7.0711,7.0835,53900.0
2009-03-16 10:30:00,11.43,11.58,11.4,11.4,56300.0,7.0897,7.1827,7.0711,7.0711,56300.0
2009-03-16 11:00:00,11.41,11.6,11.37,11.57,54400.0,7.0773,7.1951,7.0524,7.1765,54400.0
2009-03-16 11:30:00,11.57,11.67,11.56,11.65,59200.0,7.1765,7.2385,7.1703,7.2261,59200.0
2009-03-16 12:00:00,11.66,11.77,11.64,11.77,52400.0,7.2323,7.3006,7.2199,7.3006,52400.0
2009-03-16 12:30:00,11.77,11.88,11.77,11.86,53300.0,7.3006,7.3688,7.3006,7.3564,53300.0
2009-03-16 13:00:00,11.85,11.86,11.76,11.78,52400.0,7.3502,7.3564,7.2943,7.3068,52400.0
2009-03-16 13:30:00,11.79,11.85,11.71,11.73,57200.0,7.313,7.3502,7.2633,7.2757,57200.0
2009-03-16 14:00:00,11.71,11.72,11.62,11.62,61800.0,7.2633,7.2695,7.2075,7.2075,61800.0
2009-03-16 14:30:00,11.63,11.69,11.58,11.59,69500.0,7.2137,7.2509,7.1827,7.1889,69500.0
2009-03-16 15:00:00,11.6,11.6,11.48,11.52,67000.0,7.1951,7.1951,7.1207,7.1455,67000.0
2009-03-16 15:30:00,11.52,11.56,11.41,11.44,174100.0,7.1455,7.1703,7.0773,7.0959,174100.0
2009-03-17 09:30:00,11.46,11.55,11.3,11.37,30600.0,7.1083,7.1641,7.009,7.0524,30600.0
2009-03-17 10:00:00,11.36,11.74,11.36,11.73,82700.0,7.0462,7.2819,7.0462,7.2757,82700.0
2009-03-17 10:30:00,11.73,12.04,11.7,12.0,184000.0,7.2757,7.468,7.2571,7.4432,184000.0
2009-03-17 11:00:00,12.0,12.0,11.84,11.86,84400.0,7.4432,7.4432,7.344,7.3564,84400.0
2009-03-17 11:30:00,11.86,11.86,11.78,11.83,26700.0,7.3564,7.3564,7.3068,7.3378,26700.0
2009-03-17 12:00:00,11.84,11.86,11.8,11.85,110500.0,7.344,7.3564,7.3192,7.3502,110500.0
2009-03-17 12:30:00,11.85,11.9,11.81,11.81,82100.0,7.3502,7.3812,7.3254,7.3254,82100.0
2009-03-17 13:00:00,11.81,12.02,11.8,12.0,78700.0,7.3254,7.4556,7.3192,7.4432,78700.0
2009-03-17 13:30:00,12.0,12.1,11.92,11.94,91100.0,7.4432,7.5052,7.3936,7.406,91100.0
2009-03-17 14:00:00,11.94,11.94,11.8,11.8,77500.0,7.406,7.406,7.3192,7.3192,77500.0
2009-03-17 14:30:00,11.8,11.86,11.77,11.78,72000.0,7.3192,7.3564,7.3006,7.3068,72000.0
2009-03-17 15:00:00,11.79,11.94,11.76,11.88,119400.0,7.313,7.406,7.2943,7.3688,119400.0
2009-03-17 15:30:00,11.88,11.95,11.84,11.95,153500.0,7.3688,7.4122,7.344,7.4122,153500.0
2009-03-18 09:30:00,11.76,12.0,11.76,11.9,33800.0,7.2943,7.4432,7.2943,7.3812,33800.0
2009-03-18 10:00:00,11.89,11.94,11.79,11.79,40500.0,7.375,7.406,7.313,7.313,40500.0
2009-03-18 10:30:00,11.79,11.79,11.7,11.78,45200.0,7.313,7.313,7.2571,7.3068,45200.0
2009-03-18 11:00:00,11.8,11.8,11.72,11.74,36300.0,7.3192,7.3192,7.2695,7.2819,36300.0
2009-03-18 11:30:00,11.74,11.8,11.7,11.8,48700.0,7.2819,7.3192,7.2571,7.3192,48700.0
2009-03-18 12:00:00,11.82,12.02,11.82,11.99,219500.0,7.3316,7.4556,7.3316,7.437,219500.0
2009-03-18 12:30:00,11.99,12.03,11.91,12.01,38900.0,7.437,7.4618,7.3874,7.4494,38900.0
2009-03-18 13:00:00,12.0,12.03,11.95,12.01,29100.0,7.4432,7.4618,7.4122,7.4494,29100.0
2009-03-18 13:30:00,12.02,12.09,11.98,12.05,29700.0,7.4556,7.499,7.4308,7.4742,29700.0
2009-03-18 14:00:00,12.06,12.43,12.03,12.31,132000.0,7.4804,7.7099,7.4618,7.6355,132000.0
2009-03-18 14:30:00,12.33,12.47,12.22,12.41,141600.0,7.6479,7.7347,7.5797,7.6975,141600.0
2009-03-18 15:00:00,12.41,12.44,12.21,12.29,115100.0,7.6975,7.7161,7.5735,7.6231,115100.0
2009-03-18 15:30:00,12.29,12.35,12.16,12.35,154900.0,7.6231,7.6603,7.5425,7.6603,154900.0
2009-03-19 09:30:00,12.5,12.58,12.32,12.4,173200.0,7.7533,7.803,7.6417,7.6913,173200.0
2009-03-19 10:00:00,12.4,12.63,12.36,12.53,105000.0,7.6913,7.834,7.6665,7.772,105000.0
2009-03-19 10:30:00,12.52,12.65,12.5,12.53,41100.0,7.7658,7.8464,7.7533,7.772,41100.0
2009-03-19 11:00:00,12.52,12.6,12.5,12.5,45300.0,7.7658,7.8154,7.7533,7.7533,45300.0
2009-03-19 11:30:00,12.51,12.52,12.42,12.5,80800.0,7.7596,7.7658,7.7037,7.7533,80800.0
2009-03-19 12:00:00,12.48,12.54,12.43,12.45,50800.0,7.7409,7.7782,7.7099,7.7223,50800.0
2009-03-19 12:30:00,12.45,12.52,12.42,12.44,104700.0,7.7223,7.7658,7.7037,7.7161,104700.0
2009-03-19 13:00:00,12.44,12.45,12.37,12.45,82600.0,7.7161,7.7223,7.6727,7.7223,82600.0
2009-03-19 13:30:00,12.45,12.49,12.38,12.44,50600.0,7.7223,7.7471,7.6789,7.7161,50600.0
2009-03-19 14:00:00,12.45,12.52,12.45,12.46,48800.0,7.7223,7.7658,7.7223,7.7285,48800.0
2009-03-19 14:30:00,12.45,12.46,12.31,12.36,57200.0,7.7223,7.7285,7.6355,7.6665,57200.0
2009-03-19 15:00:00,12.35,12.42,12.34,12.36,74600.0,7.6603,7.7037,7.6541,7.6665,74600.0
2009-03-19 15:30:00,12.36,12.43,12.28,12.32,232200.0,7.6665,7.7099,7.6169,7.6417,232200.0
2009-03-20 09:30:00,12.56,12.56,12.25,12.27,118000.0,7.7906,7.7906,7.5983,7.6107,118000.0
2009-03-20 10:00:00,12.3,12.31,12.17,12.31,58100.0,7.6293,7.6355,7.5487,7.6355,58100.0
2009-03-20 10:30:00,12.32,12.4,12.25,12.39,44600.0,7.6417,7.6913,7.5983,7.6851,44600.0
2009-03-20 11:00:00,12.37,12.39,12.31,12.38,57300.0,7.6727,7.6851,7.6355,7.6789,57300.0
2009-03-20 11:30:00,12.37,12.38,12.33,12.34,53100.0,7.6727,7.6789,7.6479,7.6541,53100.0
2009-03-20 12:00:00,12.35,12.41,12.32,12.4,45800.0,7.6603,7.6975,7.6417,7.6913,45800.0
2009-03-20 12:30:00,12.41,12.45,12.32,12.38,104100.0,7.6975,7.7223,7.6417,7.6789,104100.0
2009-03-20 13:00:00,12.37,12.41,12.32,12.36,209000.0,7.6727,7.6975,7.6417,7.6665,209000.0
2009-03-20 13:30:00,12.36,12.39,12.3,12.32,195600.0,7.6665,7.6851,7.6293,7.6417,195600.0
2009-03-20 14:00:00,12.32,12.35,12.26,12.31,221800.0,7.6417,7.6603,7.6045,7.6355,221800.0
2009-03-20 14:30:00,12.31,12.31,12.21,12.27,88200.0,7.6355,7.6355,7.5735,7.6107,88200.0
2009-03-20 15:00:00,12.27,12.34,12.23,12.3,83600.0,7.6107,7.6541,7.5859,7.6293,83600.0
2009-03-20 15:30:00,12.3,12.35,12.25,12.25,171100.0,7.6293,7.6603,7.5983,7.5983,171100.0
2009-03-23 09:30:00,12.9,12.9,12.32,12.6,69000.0,8.0015,8.0015,7.6417,7.8154,69000.0
2009-03-23 10:00:00,12.63,12.74,12.63,12.66,49600.0,7.834,7.9022,7.834,7.8526,49600.0
2009-03-23 10:30:00,12.65,12.76,12.62,12.76,42600.0,7.8464,7.9146,7.8278,7.9146,42600.0
2009-03-23 11:00:00,12.76,12.77,12.69,12.71,59700.0,7.9146,7.9208,7.8712,7.8836,59700.0
2009-03-23 11:30:00,12.71,12.89,12.71,12.89,39300.0,7.8836,7.9953,7.8836,7.9953,39300.0
2009-03-23 12:00:00,12.89,12.91,12.81,12.88,59100.0,7.9953,8.0077,7.9456,7.989,59100.0
2009-03-23 12:30:00,12.88,12.94,12.86,12.9,44300.0,7.989,8.0263,7.9766,8.0015,44300.0
2009-03-23 13:00:00,12.9,13.02,12.86,12.92,101100.0,8.0015,8.0759,7.9766,8.0139,101100.0
2009-03-23 13:30:00,12.92,12.96,12.85,12.86,126900.0,8.0139,8.0387,7.9704,7.9766,126900.0
2009-03-23 14:00:00,12.87,12.95,12.87,12.94,56300.0,7.9828,8.0325,7.9828,8.0263,56300.0
2009-03-23 14:30:00,12.93,13.12,12.91,13.12,84200.0,8.0201,8.1379,8.0077,8.1379,84200.0
2009-03-23 15:00:00,13.11,13.14,13.04,13.14,102400.0,8.1317,8.1503,8.0883,8.1503,102400.0
2009-03-23 15:30:00,13.14,13.35,13.12,13.35,131100.0,8.1503,8.2806,8.1379,8.2806,131100.0
2009-03-24 09:30:00,13.1,13.18,12.94,13.13,59200.0,8.1255,8.1751,8.0263,8.1441,59200.0
2009-03-24 10:00:00,13.13,13.27,13.09,13.13,57100.0,8.1441,8.231,8.1193,8.1441,57100.0
2009-03-24 10:30:00,13.12,13.31,13.08,13.3,56200.0,8.1379,8.2558,8.1131,8.2496,56200.0
2009-03-24 11:00:00,13.3,13.68,13.3,13.66,135400.0,8.2496,8.4853,8.2496,8.4729,135400.0
2009-03-24 11:30:00,13.67,13.67,13.42,13.42,32500.0,8.4791,8.4791,8.324,8.324,32500.0
2009-03-24 12:00:00,13.42,13.55,13.36,13.54,59400.0,8.324,8.4046,8.2868,8.3984,59400.0
2009-03-24 12:30:00,13.55,13.6,13.48,13.59,35800.0,8.4046,8.4356,8.3612,8.4294,35800.0
2009-03-24 13:00:00,13.58,13.6,13.55,13.58,32900.0,8.4232,8.4356,8.4046,8.4232,32900.0
2009-03-24 13:30:00,13.58,13.59,13.39,13.44,64400.0,8.4232,8.4294,8.3054,8.3364,64400.0
2009-03-24 14:00:00,13.44,13.54,13.41,13.46,53100.0,8.3364,8.3984,8.3178,8.3488,53100.0
2009-03-24 14:30:00,13.45,13.53,13.43,13.45,72600.0,8.3426,8.3922,8.3302,8.3426,72600.0
2009-03-24 15:00:00,13.45,13.49,13.33,13.37,73500.0,8.3426,8.3674,8.2682,8.293,73500.0
2009-03-24 15:30:00,13.39,13.42,13.32,13.37,271000.0,8.3054,8.324,8.262,8.293,271000.0
2009-03-25 09:30:00,13.5,13.59,13.41,13.57,40100.0,8.3736,8.4294,8.3178,8.417,40100.0
2009-03-25 10:00:00,13.58,13.74,13.57,13.6,65600.0,8.4232,8.5225,8.417,8.4356,65600.0
2009-03-25 10:30:00,13.6,13.64,13.49,13.52,115800.0,8.4356,8.4605,8.3674,8.386,115800.0
2009-03-25 11:00:00,13.53,13.56,13.49,13.55,84700.0,8.3922,8.4108,8.3674,8.4046,84700.0
2009-03-25 11:30:00,13.55,13.58,13.51,13.52,37800.0,8.4046,8.4232,8.3798,8.386,37800.0
2009-03-25 12:00:00,13.52,13.57,13.5,13.54,60200.0,8.386,8.417,8.3736,8.3984,60200.0
2009-03-25 12:30:00,13.55,13.58,13.53,13.55,41500.0,8.4046,8.4232,8.3922,8.4046,41500.0
2009-03-25 13:00:00,13.55,13.57,13.3,13.32,35400.0,8.4046,8.417,8.2496,8.262,35400.0
2009-03-25 13:30:00,13.31,13.32,13.18,13.23,46600.0,8.2558,8.262,8.1751,8.2061,46600.0
2009-03-25 14:00:00,13.22,13.22,13.09,13.15,86100.0,8.1999,8.1999,8.1193,8.1565,86100.0
2009-03-25 14:30:00,13.15,13.15,12.93,12.96,103800.0,8.1565,8.1565,8.0201,8.0387,103800.0
2009-03-25 15:00:00,12.95,13.19,12.89,13.18,103400.0,8.0325,8.1813,7.9953,8.1751,103400.0
2009-03-25 15:30:00,13.18,13.35,13.16,13.35,268600.0,8.1751,8.2806,8.1627,8.2806,268600.0
2009-03-26 09:30:00,13.47,13.5,13.3,13.35,63500.0,8.355,8.3736,8.2496,8.2806,63500.0
2009-03-26 10:00:00,13.34,13.45,13.21,13.25,54900.0,8.2744,8.3426,8.1937,8.2185,54900.0
2009-03-26 10:30:00,13.22,13.41,13.2,13.35,45700.0,8.1999,8.3178,8.1875,8.2806,45700.0
2009-03-26 11:00:00,13.33,13.49,13.33,13.44,131000.0,8.2682,8.3674,8.2682,8.3364,131000.0
2009-03-26 11:30:00,13.46,13.63,13.45,13.56,43400.0,8.3488,8.4543,8.3426,8.4108,43400.0
2009-03-26 12:00:00,13.56,13.62,13.52,13.61,33900.0,8.4108,8.448,8.386,8.4418,33900.0
2009-03-26 12:30:00,13.6,13.62,13.48,13.53,30800.0,8.4356,8.448,8.3612,8.3922,30800.0
2009-03-26 13:00:00,13.54,13.76,13.54,13.73,64000.0,8.3984,8.5349,8.3984,8.5163,64000.0
2009-03-26 13:30:00,13.74,13.76,13.62,13.65,50700.0,8.5225,8.5349,8.448,8.4667,50700.0
2009-03-26 14:00:00,13.66,13.74,13.56,13.57,94400.0,8.4729,8.5225,8.4108,8.417,94400.0
2009-03-26 14:30:00,13.57,13.6,13.47,13.47,98200.0,8.417,8.4356,8.355,8.355,98200.0
2009-03-26 15:00:00,13.47,13.65,13.47,13.65,112500.0,8.355,8.4667,8.355,8.4667,112500.0
2009-03-26 15:30:00,13.65,13.72,13.58,13.71,213900.0,8.4667,8.5101,8.4232,8.5039,213900.0
2009-03-27 09:30:00,13.64,13.67,13.32,13.37,34300.0,8.4605,8.4791,8.262,8.293,34300.0
2009-03-27 10:00:00,13.36,13.53,13.28,13.53,21100.0,8.2868,8.3922,8.2372,8.3922,21100.0
2009-03-27 10:30:00,13.51,13.54,13.44,13.46,15000.0,8.3798,8.3984,8.3364,8.3488,15000.0
2009-03-27 11:00:00,13.46,13.56,13.45,13.48,15800.0,8.3488,8.4108,8.3426,8.3612,15800.0
2009-03-27 11:30:00,13.48,13.55,13.45,13.51,16600.0,8.3612,8.4046,8.3426,8.3798,16600.0
2009-03-27 12:00:00,13.51,13.51,13.28,13.29,115400.0,8.3798,8.3798,8.2372,8.2434,115400.0
2009-03-27 12:30:00,13.3,13.39,13.29,13.29,29100.0,8.2496,8.3054,8.2434,8.2434,29100.0
2009-03-27 13:00:00,13.29,13.31,13.25,13.3,26500.0,8.2434,8.2558,8.2185,8.2496,26500.0
2009-03-27 13:30:00,13.3,13.38,13.21,13.22,39000.0,8.2496,8.2992,8.1937,8.1999,39000.0
2009-03-27 14:00:00,13.22,13.37,13.19,13.36,43600.0,8.1999,8.293,8.1813,8.2868,43600.0
2009-03-27 14:30:00,13.36,13.38,13.28,13.35,71800.0,8.2868,8.2992,8.2372,8.2806,71800.0
2009-03-27 15:00:00,13.36,13.43,13.34,13.38,90400.0,8.2868,8.3302,8.2744,8.2992,90400.0
2009-03-27 15:30:00,13.37,13.44,13.3,13.37,150000.0,8.293,8.3364,8.2496,8.293,150000.0
2009-03-30 09:30:00,12.67,13.02,12.56,12.65,43000.0,7.8588,8.0759,7.7906,7.8464,43000.0
2009-03-30 10:00:00,12.66,12.77,12.66,12.76,29600.0,7.8526,7.9208,7.8526,7.9146,29600.0
2009-03-30 10:30:00,12.74,12.77,12.64,12.76,37100.0,7.9022,7.9208,7.8402,7.9146,37100.0
2009-03-30 11:00:00,12.76,12.85,12.66,12.75,28900.0,7.9146,7.9704,7.8526,7.9084,28900.0
2009-03-30 11:30:00,12.74,12.75,12.69,12.75,29000.0,7.9022,7.9084,7.8712,7.9084,29000.0
2009-03-30 12:00:00,12.75,12.8,12.65,12.8,47400.0,7.9084,7.9394,7.8464,7.9394,47400.0
2009-03-30 12:30:00,12.79,12.8,12.74,12.76,37900.0,7.9332,7.9394,7.9022,7.9146,37900.0
2009-03-30 13:00:00,12.77,12.88,12.72,12.86,28900.0,7.9208,7.989,7.8898,7.9766,28900.0
2009-03-30 13:30:00,12.87,12.88,12.68,12.72,57000.0,7.9828,7.989,7.865,7.8898,57000.0
2009-03-30 14:00:00,12.71,12.81,12.7,12.74,50300.0,7.8836,7.9456,7.8774,7.9022,50300.0
2009-03-30 14:30:00,12.74,12.77,12.69,12.7,90600.0,7.9022,7.9208,7.8712,7.8774,90600.0
2009-03-30 15:00:00,12.7,12.89,12.7,12.81,96200.0,7.8774,7.9953,7.8774,7.9456,96200.0
2009-03-30 15:30:00,12.81,12.92,12.79,12.89,139700.0,7.9456,8.0139,7.9332,7.9953,139700.0
2009-03-31 09:30:00,12.99,13.05,12.78,12.88,41300.0,8.0573,8.0945,7.927,7.989,41300.0
2009-03-31 10:00:00,12.87,12.94,12.82,12.92,30200.0,7.9828,8.0263,7.9518,8.0139,30200.0
2009-03-31 10:30:00,12.94,13.06,12.94,12.94,36900.0,8.0263,8.1007,8.0263,8.0263,36900.0
2009-03-31 11:00:00,12.95,13.14,12.95,13.12,40000.0,8.0325,8.1503,8.0325,8.1379,40000.0
2009-03-31 11:30:00,13.11,13.15,13.01,13.11,23400.0,8.1317,8.1565,8.0697,8.1317,23400.0
2009-03-31 12:00:00,13.12,13.12,12.97,12.98,26100.0,8.1379,8.1379,8.0449,8.0511,26100.0
2009-03-31 12:30:00,12.98,13.08,12.96,13.07,29900.0,8.0511,8.1131,8.0387,8.1069,29900.0
2009-03-31 13:00:00,13.07,13.18,13.06,13.12,30200.0,8.1069,8.1751,8.1007,8.1379,30200.0
2009-03-31 13:30:00,13.12,13.22,13.12,13.22,35500.0,8.1379,8.1999,8.1379,8.1999,35500.0
2009-03-31 14:00:00,13.22,13.25,13.19,13.2,43100.0,8.1999,8.2185,8.1813,8.1875,43100.0
2009-03-31 14:30:00,13.2,13.35,13.2,13.25,59700.0,8.1875,8.2806,8.1875,8.2185,59700.0
2009-03-31 15:00:00,13.26,13.26,13.13,13.19,53900.0,8.2248,8.2248,8.1441,8.1813,53900.0
2009-03-31 15:30:00,13.19,13.19,12.99,13.03,188900.0,8.1813,8.1813,8.0573,8.0821,188900.0
2009-04-01 09:30:00,12.82,12.83,12.64,12.82,41400.0,7.9518,7.958,7.8402,7.9518,41400.0
2009-04-01 10:00:00,12.86,13.17,12.86,13.17,34400.0,7.9766,8.1689,7.9766,8.1689,34400.0
2009-04-01 10:30:00,13.15,13.32,13.14,13.25,31100.0,8.1565,8.262,8.1503,8.2185,31100.0
2009-04-01 11:00:00,13.25,13.26,13.14,13.21,43600.0,8.2185,8.2248,8.1503,8.1937,43600.0
2009-04-01 11:30:00,13.21,13.28,13.19,13.2,43900.0,8.1937,8.2372,8.1813,8.1875,43900.0
2009-04-01 12:00:00,13.22,13.35,13.22,13.26,32700.0,8.1999,8.2806,8.1999,8.2248,32700.0
2009-04-01 12:30:00,13.26,13.27,13.15,13.17,70600.0,8.2248,8.231,8.1565,8.1689,70600.0
2009-04-01 13:00:00,13.16,13.26,13.14,13.25,70100.0,8.1627,8.2248,8.1503,8.2185,70100.0
2009-04-01 13:30:00,13.25,13.37,13.21,13.33,55600.0,8.2185,8.293,8.1937,8.2682,55600.0
2009-04-01 14:00:00,13.34,13.34,13.26,13.3,68700.0,8.2744,8.2744,8.2248,8.2496,68700.0
2009-04-01 14:30:00,13.3,13.34,13.23,13.26,210900.0,8.2496,8.2744,8.2061,8.2248,210900.0
2009-04-01 15:00:00,13.27,13.27,13.05,13.22,214500.0,8.231,8.231,8.0945,8.1999,214500.0
2009-04-01 15:30:00,13.23,13.37,13.19,13.32,204000.0,8.2061,8.293,8.1813,8.262,204000.0
2009-04-02 09:30:00,13.64,13.9,13.6,13.9,44800.0,8.4605,8.6217,8.4356,8.6217,44800.0
2009-04-02 10:00:00,13.91,13.98,13.86,13.93,40100.0,8.6279,8.6713,8.5969,8.6403,40100.0
2009-04-02 10:30:00,13.93,14.13,13.9,14.13,47900.0,8.6403,8.7644,8.6217,8.7644,47900.0
2009-04-02 11:00:00,14.13,14.26,14.09,14.26,30200.0,8.7644,8.845,8.7396,8.845,30200.0
2009-04-02 11:30:00,14.26,14.26,13.98,13.98,62200.0,8.845,8.845,8.6713,8.6713,62200.0
2009-04-02 12:00:00,13.98,14.02,13.86,13.99,66300.0,8.6713,8.6962,8.5969,8.6775,66300.0
2009-04-02 12:30:00,13.99,14.01,13.94,13.95,46600.0,8.6775,8.69,8.6465,8.6527,46600.0
2009-04-02 13:00:00,13.95,13.99,13.9,13.97,44100.0,8.6527,8.6775,8.6217,8.6651,44100.0
2009-04-02 13:30:00,13.97,14.0,13.88,13.93,35400.0,8.6651,8.6837,8.6093,8.6403,35400.0
2009-04-02 14:00:00,13.94,14.0,13.93,14.0,35000.0,8.6465,8.6837,8.6403,8.6837,35000.0
2009-04-02 14:30:00,14.0,14.01,13.88,13.94,74900.0,8.6837,8.69,8.6093,8.6465,74900.0
2009-04-02 15:00:00,13.95,13.97,13.84,13.91,140000.0,8.6527,8.6651,8.5845,8.6279,140000.0
2009-04-02 15:30:00,13.91,13.94,13.79,13.84,176100.0,8.6279,8.6465,8.5535,8.5845,176100.0
2009-04-03 09:30:00,13.89,14.0,13.79,13.87,76900.0,8.6155,8.6837,8.5535,8.6031,76900.0
2009-04-03 10:00:00,13.86,13.86,13.69,13.73,28500.0,8.5969,8.5969,8.4915,8.5163,28500.0
2009-04-03 10:30:00,13.76,13.76,13.64,13.67,16900.0,8.5349,8.5349,8.4605,8.4791,16900.0
2009-04-03 11:00:00,13.67,13.71,13.57,13.59,34600.0,8.4791,8.5039,8.417,8.4294,34600.0
2009-04-03 11:30:00,13.59,13.73,13.55,13.68,31300.0,8.4294,8.5163,8.4046,8.4853,31300.0
2009-04-03 12:00:00,13.68,13.77,13.66,13.77,25400.0,8.4853,8.5411,8.4729,8.5411,25400.0
2009-04-03 12:30:00,13.76,13.8,13.68,13.69,22400.0,8.5349,8.5597,8.4853,8.4915,22400.0
2009-04-03 13:00:00,13.69,13.71,13.61,13.69,42700.0,8.4915,8.5039,8.4418,8.4915,42700.0
2009-04-03 13:30:00,13.69,13.73,13.61,13.71,40000.0,8.4915,8.5163,8.4418,8.5039,40000.0
2009-04-03 14:00:00,13.71,13.79,13.66,13.79,88800.0,8.5039,8.5535,8.4729,8.5535,88800.0
2009-04-03 14:30:00,13.79,13.86,13.78,13.85,48400.0,8.5535,8.5969,8.5473,8.5907,48400.0
2009-04-03 15:00:00,13.84,13.86,13.6,13.61,211000.0,8.5845,8.5969,8.4356,8.4418,211000.0
2009-04-03 15:30:00,13.61,13.77,13.61,13.76,288600.0,8.4418,8.5411,8.4418,8.5349,288600.0
2009-04-06 09:30:00,13.53,13.58,13.08,13.49,70900.0,8.3922,8.4232,8.1131,8.3674,70900.0
2009-04-06 10:00:00,13.5,13.59,13.43,13.44,35400.0,8.3736,8.4294,8.3302,8.3364,35400.0
2009-04-06 10:30:00,13.41,13.46,13.4,13.45,27200.0,8.3178,8.3488,8.3116,8.3426,27200.0
2009-04-06 11:00:00,13.44,13.44,13.25,13.27,39700.0,8.3364,8.3364,8.2185,8.231,39700.0
2009-04-06 11:30:00,13.28,13.29,13.18,13.22,36800.0,8.2372,8.2434,8.1751,8.1999,36800.0
2009-04-06 12:00:00,13.23,13.25,13.18,13.18,22100.0,8.2061,8.2185,8.1751,8.1751,22100.0
2009-04-06 12:30:00,13.19,13.2,13.12,13.2,42600.0,8.1813,8.1875,8.1379,8.1875,42600.0
2009-04-06 13:00:00,13.2,13.22,13.09,13.1,54200.0,8.1875,8.1999,8.1193,8.1255,54200.0
2009-04-06 13:30:00,13.09,13.18,13.05,13.17,54200.0,8.1193,8.1751,8.0945,8.1689,54200.0
2009-04-06 14:00:00,13.17,13.18,13.1,13.18,64600.0,8.1689,8.1751,8.1255,8.1751,64600.0
2009-04-06 14:30:00,13.19,13.4,13.15,13.33,204700.0,8.1813,8.3116,8.1565,8.2682,204700.0
2009-04-06 15:00:00,13.32,13.37,13.28,13.32,116000.0,8.262,8.293,8.2372,8.262,116000.0
2009-04-06 15:30:00,13.31,13.41,13.25,13.29,416100.0,8.2558,8.3178,8.2185,8.2434,416100.0
2009-04-07 09:30:00,13.04,13.28,12.64,12.75,86800.0,8.0883,8.2372,7.8402,7.9084,86800.0
2009-04-07 10:00:00,12.76,12.77,12.61,12.68,63400.0,7.9146,7.9208,7.8216,7.865,63400.0
2009-04-07 10:30:00,12.68,12.75,12.64,12.65,54500.0,7.865,7.9084,7.8402,7.8464,54500.0
2009-04-07 11:00:00,12.65,12.74,12.62,12.72,55300.0,7.8464,7.9022,7.8278,7.8898,55300.0
2009-04-07 11:30:00,12.72,12.79,12.68,12.68,48200.0,7.8898,7.9332,7.865,7.865,48200.0
2009-04-07 12:00:00,12.69,12.74,12.65,12.66,40900.0,7.8712,7.9022,7.8464,7.8526,40900.0
2009-04-07 12:30:00,12.65,12.66,12.62,12.63,34500.0,7.8464,7.8526,7.8278,7.834,34500.0
2009-04-07 13:00:00,12.63,12.63,12.52,12.52,52400.0,7.834,7.834,7.7658,7.7658,52400.0
2009-04-07 13:30:00,12.52,12.53,12.45,12.48,57500.0,7.7658,7.772,7.7223,7.7409,57500.0
2009-04-07 14:00:00,12.47,12.52,12.43,12.52,54700.0,7.7347,7.7658,7.7099,7.7658,54700.0
2009-04-07 14:30:00,12.52,12.52,12.45,12.48,73500.0,7.7658,7.7658,7.7223,7.7409,73500.0
2009-04-07 15:00:00,12.47,12.56,12.46,12.49,113100.0,7.7347,7.7906,7.7285,7.7471,113100.0
2009-04-07 15:30:00,12.49,12.57,12.44,12.44,184800.0,7.7471,7.7968,7.7161,7.7161,184800.0
2009-04-08 09:30:00,12.56,12.89,12.54,12.85,59600.0,7.7906,7.9953,7.7782,7.9704,59600.0
2009-04-08 10:00:00,12.86,13.05,12.66,12.69,73500.0,7.9766,8.0945,7.8526,7.8712,73500.0
2009-04-08 10:30:00,12.7,12.79,12.66,12.72,57600.0,7.8774,7.9332,7.8526,7.8898,57600.0
2009-04-08 11:00:00,12.74,12.84,12.73,12.79,59500.0,7.9022,7.9642,7.896,7.9332,59500.0
2009-04-08 11:30:00,12.78,12.88,12.77,12.77,54000.0,7.927,7.989,7.9208,7.9208,54000.0
2009-04-08 12:00:00,12.78,12.79,12.69,12.7,67700.0,7.927,7.9332,7.8712,7.8774,67700.0
2009-04-08 12:30:00,12.71,12.85,12.66,12.83,43800.0,7.8836,7.9704,7.8526,7.958,43800.0
2009-04-08 13:00:00,12.83,12.86,12.79,12.82,68500.0,7.958,7.9766,7.9332,7.9518,68500.0
2009-04-08 13:30:00,12.82,12.86,12.76,12.78,67300.0,7.9518,7.9766,7.9146,7.927,67300.0
2009-04-08 14:00:00,12.79,12.8,12.68,12.69,106600.0,7.9332,7.9394,7.865,7.8712,106600.0
2009-04-08 14:30:00,12.71,12.77,12.68,12.73,61000.0,7.8836,7.9208,7.865,7.896,61000.0
2009-04-08 15:00:00,12.73,12.74,12.62,12.71,135100.0,7.896,7.9022,7.8278,7.8836,135100.0
2009-04-08 15:30:00,12.71,12.81,12.71,12.79,179800.0,7.8836,7.9456,7.8836,7.9332,179800.0
2009-04-09 09:30:00,13.12,13.48,13.08,13.3,46600.0,8.1379,8.3612,8.1131,8.2496,46600.0
2009-04-09 10:00:00,13.31,13.46,13.31,13.45,37700.0,8.2558,8.3488,8.2558,8.3426,37700.0
2009-04-09 10:30:00,13.46,13.49,13.42,13.49,25600.0,8.3488,8.3674,8.324,8.3674,25600.0
2009-04-09 11:00:00,13.49,13.57,13.47,13.53,41500.0,8.3674,8.417,8.355,8.3922,41500.0
2009-04-09 11:30:00,13.54,13.54,13.46,13.54,24900.0,8.3984,8.3984,8.3488,8.3984,24900.0
2009-04-09 12:00:00,13.54,13.56,13.45,13.56,36800.0,8.3984,8.4108,8.3426,8.4108,36800.0
2009-04-09 12:30:00,13.55,13.6,13.54,13.59,50000.0,8.4046,8.4356,8.3984,8.4294,50000.0
2009-04-09 13:00:00,13.59,13.67,13.59,13.65,48200.0,8.4294,8.4791,8.4294,8.4667,48200.0
2009-04-09 13:30:00,13.65,13.72,13.65,13.71,34600.0,8.4667,8.5101,8.4667,8.5039,34600.0
2009-04-09 14:00:00,13.7,13.74,13.67,13.68,58500.0,8.4977,8.5225,8.4791,8.4853,58500.0
2009-04-09 14:30:00,13.68,13.82,13.68,13.81,62400.0,8.4853,8.5721,8.4853,8.5659,62400.0
2009-04-09 15:00:00,13.8,13.8,13.7,13.71,64700.0,8.5597,8.5597,8.4977,8.5039,64700.0
2009-04-09 15:30:00,13.71,13.77,13.68,13.76,125100.0,8.5039,8.5411,8.4853,8.5349,125100.0
2009-04-13 09:30:00,13.59,13.63,13.4,13.41,21600.0,8.4294,8.4543,8.3116,8.3178,21600.0
2009-04-13 10:00:00,13.4,13.56,13.39,13.49,41600.0,8.3116,8.4108,8.3054,8.3674,41600.0
2009-04-13 10:30:00,13.49,13.52,13.41,13.43,65200.0,8.3674,8.386,8.3178,8.3302,65200.0
2009-04-13 11:00:00,13.44,13.47,13.37,13.45,30600.0,8.3364,8.355,8.293,8.3426,30600.0
2009-04-13 11:30:00,13.45,13.46,13.39,13.45,69700.0,8.3426,8.3488,8.3054,8.3426,69700.0
2009-04-13 12:00:00,13.45,13.51,13.42,13.42,37400.0,8.3426,8.3798,8.324,8.324,37400.0
2009-04-13 12:30:00,13.43,13.51,13.43,13.49,20300.0,8.3302,8.3798,8.3302,8.3674,20300.0
2009-04-13 13:00:00,13.5,13.58,13.43,13.57,109100.0,8.3736,8.4232,8.3302,8.417,109100.0
2009-04-13 13:30:00,13.59,13.77,13.59,13.76,58000.0,8.4294,8.5411,8.4294,8.5349,58000.0
2009-04-13 14:00:00,13.77,13.84,13.74,13.77,64900.0,8.5411,8.5845,8.5225,8.5411,64900.0
2009-04-13 14:30:00,13.79,13.83,13.74,13.75,72200.0,8.5535,8.5783,8.5225,8.5287,72200.0
2009-04-13 15:00:00,13.74,13.95,13.73,13.94,125700.0,8.5225,8.6527,8.5163,8.6465,125700.0
2009-04-13 15:30:00,13.95,14.05,13.91,13.99,354400.0,8.6527,8.7148,8.6279,8.6775,354400.0
2009-04-14 09:30:00,13.81,13.81,13.28,13.56,112700.0,8.5659,8.5659,8.2372,8.4108,112700.0
2009-04-14 10:00:00,13.56,13.63,13.52,13.59,61400.0,8.4108,8.4543,8.386,8.4294,61400.0
2009-04-14 10:30:00,13.6,13.64,13.56,13.57,26600.0,8.4356,8.4605,8.4108,8.417,26600.0
2009-04-14 11:00:00,13.58,13.65,13.56,13.58,84500.0,8.4232,8.4667,8.4108,8.4232,84500.0
2009-04-14 11:30:00,13.57,13.67,13.56,13.58,35700.0,8.417,8.4791,8.4108,8.4232,35700.0
2009-04-14 12:00:00,13.58,13.61,13.51,13.57,53000.0,8.4232,8.4418,8.3798,8.417,53000.0
2009-04-14 12:30:00,13.58,13.6,13.19,13.2,115800.0,8.4232,8.4356,8.1813,8.1875,115800.0
2009-04-14 13:00:00,13.21,13.27,13.18,13.27,36400.0,8.1937,8.231,8.1751,8.231,36400.0
2009-04-14 13:30:00,13.28,13.35,13.27,13.35,37100.0,8.2372,8.2806,8.231,8.2806,37100.0
2009-04-14 14:00:00,13.35,13.44,13.29,13.43,40600.0,8.2806,8.3364,8.2434,8.3302,40600.0
2009-04-14 14:30:00,13.44,13.47,13.37,13.47,38600.0,8.3364,8.355,8.293,8.355,38600.0
2009-04-14 15:00:00,13.48,13.5,13.38,13.41,91200.0,8.3612,8.3736,8.2992,8.3178,91200.0
2009-04-14 15:30:00,13.41,13.43,13.29,13.3,192400.0,8.3178,8.3302,8.2434,8.2496,192400.0
2009-04-15 09:30:00,13.21,13.77,13.17,13.77,97000.0,8.1937,8.5411,8.1689,8.5411,97000.0
2009-04-15 10:00:00,13.77,13.99,13.75,13.92,96800.0,8.5411,8.6775,8.5287,8.6341,96800.0
2009-04-15 10:30:00,13.92,13.94,13.86,13.9,82600.0,8.6341,8.6465,8.5969,8.6217,82600.0
2009-04-15 11:00:00,13.89,13.89,13.78,13.81,34500.0,8.6155,8.6155,8.5473,8.5659,34500.0
2009-04-15 11:30:00,13.84,13.99,13.84,13.96,22900.0,8.5845,8.6775,8.5845,8.6589,22900.0
2009-04-15 12:00:00,13.96,13.99,13.87,13.87,36100.0,8.6589,8.6775,8.6031,8.6031,36100.0
2009-04-15 12:30:00,13.86,13.92,13.83,13.9,45900.0,8.5969,8.6341,8.5783,8.6217,45900.0
2009-04-15 13:00:00,13.91,13.98,13.84,13.88,39800.0,8.6279,8.6713,8.5845,8.6093,39800.0
2009-04-15 13:30:00,13.87,13.91,13.83,13.91,49300.0,8.6031,8.6279,8.5783,8.6279,49300.0
2009-04-15 14:00:00,13.91,13.98,13.66,13.68,79000.0,8.6279,8.6713,8.4729,8.4853,79000.0
2009-04-15 14:30:00,13.67,13.78,13.65,13.68,95200.0,8.4791,8.5473,8.4667,8.4853,95200.0
2009-04-15 15:00:00,13.7,13.77,13.65,13.68,200200.0,8.4977,8.5411,8.4667,8.4853,200200.0
2009-04-15 15:30:00,13.68,13.84,13.65,13.78,270800.0,8.4853,8.5845,8.4667,8.5473,270800.0
2009-04-16 09:30:00,13.93,14.02,13.42,13.46,125500.0,8.6403,8.6962,8.324,8.3488,125500.0
2009-04-16 10:00:00,13.48,13.5,13.28,13.4,126300.0,8.3612,8.3736,8.2372,8.3116,126300.0
2009-04-16 10:30:00,13.4,13.4,13.25,13.26,72200.0,8.3116,8.3116,8.2185,8.2248,72200.0
2009-04-16 11:00:00,13.27,13.34,13.27,13.32,87700.0,8.231,8.2744,8.231,8.262,87700.0
2009-04-16 11:30:00,13.33,13.56,13.31,13.46,155700.0,8.2682,8.4108,8.2558,8.3488,155700.0
2009-04-16 12:00:00,13.46,13.5,13.24,13.31,240200.0,8.3488,8.3736,8.2123,8.2558,240200.0
2009-04-16 12:30:00,13.31,13.49,13.3,13.47,240700.0,8.2558,8.3674,8.2496,8.355,240700.0
2009-04-16 13:00:00,13.47,13.5,13.35,13.49,112300.0,8.355,8.3736,8.2806,8.3674,112300.0
2009-04-16 13:30:00,13.48,13.48,13.36,13.45,107100.0,8.3612,8.3612,8.2868,8.3426,107100.0
2009-04-16 14:00:00,13.46,13.56,13.43,13.56,68200.0,8.3488,8.4108,8.3302,8.4108,68200.0
2009-04-16 14:30:00,13.56,13.58,13.46,13.55,183000.0,8.4108,8.4232,8.3488,8.4046,183000.0
2009-04-16 15:00:00,13.56,13.61,13.51,13.56,165900.0,8.4108,8.4418,8.3798,8.4108,165900.0
2009-04-16 15:30:00,13.56,13.6,13.4,13.44,394600.0,8.4108,8.4356,8.3116,8.3364,394600.0
2009-04-17 09:30:00,13.43,13.46,13.17,13.43,52300.0,8.3302,8.3488,8.1689,8.3302,52300.0
2009-04-17 10:00:00,13.43,13.65,13.43,13.65,29000.0,8.3302,8.4667,8.3302,8.4667,29000.0
2009-04-17 10:30:00,13.65,13.65,13.55,13.55,46800.0,8.4667,8.4667,8.4046,8.4046,46800.0
2009-04-17 11:00:00,13.55,13.62,13.5,13.62,36900.0,8.4046,8.448,8.3736,8.448,36900.0
2009-04-17 11:30:00,13.61,13.75,13.58,13.74,48100.0,8.4418,8.5287,8.4232,8.5225,48100.0
2009-04-17 12:00:00,13.74,13.8,13.72,13.8,49300.0,8.5225,8.5597,8.5101,8.5597,49300.0
2009-04-17 12:30:00,13.79,13.91,13.78,13.88,68400.0,8.5535,8.6279,8.5473,8.6093,68400.0
2009-04-17 13:00:00,13.88,13.94,13.85,13.93,43800.0,8.6093,8.6465,8.5907,8.6403,43800.0
2009-04-17 13:30:00,13.93,14.02,13.91,14.0,78900.0,8.6403,8.6962,8.6279,8.6837,78900.0
2009-04-17 14:00:00,14.0,14.06,14.0,14.04,62700.0,8.6837,8.721,8.6837,8.7086,62700.0
2009-04-17 14:30:00,14.05,14.07,13.94,13.95,67300.0,8.7148,8.7272,8.6465,8.6527,67300.0
2009-04-17 15:00:00,13.95,13.96,13.84,13.9,182600.0,8.6527,8.6589,8.5845,8.6217,182600.0
2009-04-17 15:30:00,13.9,13.92,13.81,13.87,206200.0,8.6217,8.6341,8.5659,8.6031,206200.0
2009-04-20 09:30:00,13.75,13.77,13.23,13.24,66000.0,8.5287,8.5411,8.2061,8.2123,66000.0
2009-04-20 10:00:00,13.24,13.25,13.1,13.15,77900.0,8.2123,8.2185,8.1255,8.1565,77900.0
2009-04-20 10:30:00,13.15,13.19,13.13,13.15,60500.0,8.1565,8.1813,8.1441,8.1565,60500.0
2009-04-20 11:00:00,13.16,13.21,13.07,13.18,53200.0,8.1627,8.1937,8.1069,8.1751,53200.0
2009-04-20 11:30:00,13.19,13.23,13.13,13.15,45000.0,8.1813,8.2061,8.1441,8.1565,45000.0
2009-04-20 12:00:00,13.15,13.18,13.11,13.14,37700.0,8.1565,8.1751,8.1317,8.1503,37700.0
2009-04-20 12:30:00,13.14,13.2,13.01,13.05,69400.0,8.1503,8.1875,8.0697,8.0945,69400.0
2009-04-20 13:00:00,13.04,13.04,12.96,12.99,54200.0,8.0883,8.0883,8.0387,8.0573,54200.0
2009-04-20 13:30:00,12.99,13.05,12.98,13.05,50100.0,8.0573,8.0945,8.0511,8.0945,50100.0
2009-04-20 14:00:00,13.04,13.04,12.98,13.01,46900.0,8.0883,8.0883,8.0511,8.0697,46900.0
2009-04-20 14:30:00,13.0,13.01,12.94,12.95,71300.0,8.0635,8.0697,8.0263,8.0325,71300.0
2009-04-20 15:00:00,12.95,12.97,12.88,12.91,132300.0,8.0325,8.0449,7.989,8.0077,132300.0
2009-04-20 15:30:00,12.91,12.96,12.78,12.85,599200.0,8.0077,8.0387,7.927,7.9704,599200.0
2009-04-21 09:30:00,14.21,15.0,14.05,14.52,808800.0,8.814,9.304,8.7148,9.0063,808800.0
2009-04-21 10:00:00,14.53,14.65,14.37,14.52,549900.0,9.0125,9.0869,8.9132,9.0063,549900.0
2009-04-21 10:30:00,14.51,15.0,14.43,14.94,350400.0,9.0001,9.304,8.9505,9.2668,350400.0
2009-04-21 11:00:00,14.94,15.28,14.83,15.28,354100.0,9.2668,9.4777,9.1986,9.4777,354100.0
2009-04-21 11:30:00,15.27,15.38,15.14,15.19,316100.0,9.4715,9.5397,9.3909,9.4219,316100.0
2009-04-21 12:00:00,15.2,15.22,14.82,14.93,275400.0,9.4281,9.4405,9.1924,9.2606,275400.0
2009-04-21 12:30:00,14.95,15.02,14.9,14.95,132500.0,9.273,9.3164,9.242,9.273,132500.0
2009-04-21 13:00:00,14.95,15.01,14.87,14.88,269400.0,9.273,9.3102,9.2234,9.2296,269400.0
2009-04-21 13:30:00,14.89,15.0,14.65,14.66,192400.0,9.2358,9.304,9.0869,9.0931,192400.0
2009-04-21 14:00:00,14.66,15.0,14.66,15.0,184700.0,9.0931,9.304,9.0931,9.304,184700.0
2009-04-21 14:30:00,15.0,15.12,14.95,15.0,242800.0,9.304,9.3784,9.273,9.304,242800.0
2009-04-21 15:00:00,14.99,15.25,14.92,15.1,312600.0,9.2978,9.4591,9.2544,9.366,312600.0
2009-04-21 15:30:00,15.11,15.28,15.09,15.21,462800.0,9.3722,9.4777,9.3598,9.4343,462800.0
2009-04-22 09:30:00,15.34,16.0,15.21,15.9,256000.0,9.5149,9.9243,9.4343,9.8623,256000.0
2009-04-22 10:00:00,15.9,16.39,15.88,16.12,302000.0,9.8623,10.1662,9.8499,9.9987,302000.0
2009-04-22 10:30:00,16.13,16.25,15.97,16.0,222800.0,10.0049,10.0794,9.9057,9.9243,222800.0
2009-04-22 11:00:00,16.01,16.17,15.9,16.02,212500.0,9.9305,10.0297,9.8623,9.9367,212500.0
2009-04-22 11:30:00,16.02,16.12,15.85,15.89,120700.0,9.9367,9.9987,9.8312,9.8561,120700.0
2009-04-22 12:00:00,15.89,15.91,15.66,15.66,89800.0,9.8561,9.8685,9.7134,9.7134,89800.0
2009-04-22 12:30:00,15.67,15.68,15.32,15.53,165600.0,9.7196,9.7258,9.5025,9.6328,165600.0
2009-04-22 13:00:00,15.52,15.82,15.51,15.8,82900.0,9.6266,9.8126,9.6204,9.8002,82900.0
2009-04-22 13:30:00,15.81,15.96,15.77,15.78,115900.0,9.8064,9.8995,9.7816,9.7878,115900.0
2009-04-22 14:00:00,15.77,15.96,15.66,15.96,129500.0,9.7816,9.8995,9.7134,9.8995,129500.0
2009-04-22 14:30:00,15.97,16.0,15.9,15.92,133600.0,9.9057,9.9243,9.8623,9.8747,133600.0
2009-04-22 15:00:00,15.93,16.05,15.82,15.9,199500.0,9.8809,9.9553,9.8126,9.8623,199500.0
2009-04-22 15:30:00,15.9,15.91,15.57,15.58,347200.0,9.8623,9.8685,9.6576,9.6638,347200.0
2009-04-23 09:30:00,14.95,15.08,14.52,14.93,560100.0,9.273,9.3536,9.0063,9.2606,560100.0
2009-04-23 10:00:00,14.92,15.25,14.84,15.15,200500.0,9.2544,9.4591,9.2048,9.3971,200500.0
2009-04-23 10:30:00,15.14,15.23,14.92,14.98,115900.0,9.3909,9.4467,9.2544,9.2916,115900.0
2009-04-23 11:00:00,14.97,15.02,14.74,14.75,117900.0,9.2854,9.3164,9.1427,9.149,117900.0
2009-04-23 11:30:00,14.75,14.76,14.62,14.71,164300.0,9.149,9.1552,9.0683,9.1241,164300.0
2009-04-23 12:00:00,14.71,15.06,14.68,14.93,123500.0,9.1241,9.3412,9.1055,9.2606,123500.0
2009-04-23 12:30:00,14.93,14.93,14.76,14.84,102900.0,9.2606,9.2606,9.1552,9.2048,102900.0
2009-04-23 13:00:00,14.85,15.15,14.83,15.11,157000.0,9.211,9.3971,9.1986,9.3722,157000.0
2009-04-23 13:30:00,15.11,15.11,14.85,15.0,164400.0,9.3722,9.3722,9.211,9.304,164400.0
2009-04-23 14:00:00,14.99,15.03,14.9,15.03,109300.0,9.2978,9.3226,9.242,9.3226,109300.0
2009-04-23 14:30:00,15.04,15.09,14.85,14.87,165700.0,9.3288,9.3598,9.211,9.2234,165700.0
2009-04-23 15:00:00,14.87,15.0,14.6,14.98,343500.0,9.2234,9.304,9.0559,9.2916,343500.0
2009-04-23 15:30:00,14.98,15.24,14.9,15.2,393500.0,9.2916,9.4529,9.242,9.4281,393500.0
2009-04-24 09:30:00,15.25,15.97,15.17,15.93,153800.0,9.4591,9.9057,9.4095,9.8809,153800.0
2009-04-24 10:00:00,15.95,16.17,15.86,15.97,157500.0,9.8933,10.0297,9.8374,9.9057,157500.0
2009-04-24 10:30:00,15.98,16.04,15.89,15.92,105100.0,9.9119,9.9491,9.8561,9.8747,105100.0
2009-04-24 11:00:00,15.93,16.21,15.92,16.18,287700.0,9.8809,10.0545,9.8747,10.0359,287700.0
2009-04-24 11:30:00,16.2,16.22,15.96,16.01,111800.0,10.0483,10.0607,9.8995,9.9305,111800.0
2009-04-24 12:00:00,16.01,16.02,15.94,15.97,66400.0,9.9305,9.9367,9.8871,9.9057,66400.0
2009-04-24 12:30:00,15.96,16.1,15.96,16.1,85100.0,9.8995,9.9863,9.8995,9.9863,85100.0
2009-04-24 13:00:00,16.1,16.15,16.06,16.09,72400.0,9.9863,10.0173,9.9615,9.9801,72400.0
2009-04-24 13:30:00,16.09,16.1,15.94,15.95,148500.0,9.9801,9.9863,9.8871,9.8933,148500.0
2009-04-24 14:00:00,15.95,16.02,15.72,15.92,213500.0,9.8933,9.9367,9.7506,9.8747,213500.0
2009-04-24 14:30:00,15.92,16.16,15.92,16.16,293100.0,9.8747,10.0235,9.8747,10.0235,293100.0
2009-04-24 15:00:00,16.17,16.32,16.13,16.22,173100.0,10.0297,10.1228,10.0049,10.0607,173100.0
2009-04-24 15:30:00,16.23,16.29,16.05,16.15,313800.0,10.0669,10.1042,9.9553,10.0173,313800.0
2009-04-27 09:30:00,15.74,16.43,15.74,16.3,136600.0,9.763,10.191,9.763,10.1104,136600.0
2009-04-27 10:00:00,16.29,16.34,16.11,16.27,67500.0,10.1042,10.1352,9.9925,10.0918,67500.0
2009-04-27 10:30:00,16.27,16.3,16.18,16.27,75300.0,10.0918,10.1104,10.0359,10.0918,75300.0
2009-04-27 11:00:00,16.28,16.34,16.17,16.24,50600.0,10.098,10.1352,10.0297,10.0731,50600.0
2009-04-27 11:30:00,16.25,16.29,16.16,16.25,31400.0,10.0794,10.1042,10.0235,10.0794,31400.0
2009-04-27 12:00:00,16.27,16.3,16.16,16.2,30400.0,10.0918,10.1104,10.0235,10.0483,30400.0
2009-04-27 12:30:00,16.2,16.21,16.03,16.08,56800.0,10.0483,10.0545,9.9429,9.9739,56800.0
2009-04-27 13:00:00,16.07,16.09,15.97,16.05,65100.0,9.9677,9.9801,9.9057,9.9553,65100.0
2009-04-27 13:30:00,16.04,16.08,15.92,15.99,82700.0,9.9491,9.9739,9.8747,9.9181,82700.0
2009-04-27 14:00:00,15.98,16.04,15.93,16.01,99200.0,9.9119,9.9491,9.8809,9.9305,99200.0
2009-04-27 14:30:00,16.02,16.1,15.97,16.01,93700.0,9.9367,9.9863,9.9057,9.9305,93700.0
2009-04-27 15:00:00,16.02,16.15,15.98,16.1,186700.0,9.9367,10.0173,9.9119,9.9863,186700.0
2009-04-27 15:30:00,16.1,16.3,16.07,16.18,346200.0,9.9863,10.1104,9.9677,10.0359,346200.0
2009-04-28 09:30:00,15.94,16.11,15.67,15.88,88700.0,9.8871,9.9925,9.7196,9.8499,88700.0
2009-04-28 10:00:00,15.89,16.14,15.72,15.92,103100.0,9.8561,10.0111,9.7506,9.8747,103100.0
2009-04-28 10:30:00,15.92,16.06,15.87,15.95,63700.0,9.8747,9.9615,9.8437,9.8933,63700.0
2009-04-28 11:00:00,15.96,15.96,15.77,15.79,100200.0,9.8995,9.8995,9.7816,9.794,100200.0
2009-04-28 11:30:00,15.79,15.93,15.76,15.78,85200.0,9.794,9.8809,9.7754,9.7878,85200.0
2009-04-28 12:00:00,15.78,15.91,15.77,15.9,56000.0,9.7878,9.8685,9.7816,9.8623,56000.0
2009-04-28 12:30:00,15.9,15.97,15.85,15.94,50900.0,9.8623,9.9057,9.8312,9.8871,50900.0
2009-04-28 13:00:00,15.94,16.0,15.82,15.82,99300.0,9.8871,9.9243,9.8126,9.8126,99300.0
2009-04-28 13:30:00,15.83,15.88,15.72,15.77,127600.0,9.8188,9.8499,9.7506,9.7816,127600.0
2009-04-28 14:00:00,15.76,15.94,15.72,15.94,145300.0,9.7754,9.8871,9.7506,9.8871,145300.0
2009-04-28 14:30:00,15.94,16.02,15.91,15.96,100100.0,9.8871,9.9367,9.8685,9.8995,100100.0
2009-04-28 15:00:00,15.96,15.98,15.83,15.88,132600.0,9.8995,9.9119,9.8188,9.8499,132600.0
2009-04-28 15:30:00,15.88,15.88,15.75,15.82,220700.0,9.8499,9.8499,9.7692,9.8126,220700.0
2009-04-29 09:30:00,15.81,15.99,15.36,15.98,69300.0,9.8064,9.9181,9.5273,9.9119,69300.0
2009-04-29 10:00:00,15.99,16.02,15.92,15.98,121400.0,9.9181,9.9367,9.8747,9.9119,121400.0
2009-04-29 10:30:00,15.98,15.99,15.96,15.98,124000.0,9.9119,9.9181,9.8995,9.9119,124000.0
2009-04-29 11:00:00,15.98,15.99,15.95,15.98,82700.0,9.9119,9.9181,9.8933,9.9119,82700.0
2009-04-29 11:30:00,15.98,15.98,15.93,15.94,37700.0,9.9119,9.9119,9.8809,9.8871,37700.0
2009-04-29 12:00:00,15.93,15.97,15.91,15.93,36100.0,9.8809,9.9057,9.8685,9.8809,36100.0
2009-04-29 12:30:00,15.93,15.96,15.9,15.95,70700.0,9.8809,9.8995,9.8623,9.8933,70700.0
2009-04-29 13:00:00,15.95,16.03,15.94,15.98,297300.0,9.8933,9.9429,9.8871,9.9119,297300.0
2009-04-29 13:30:00,15.98,15.99,15.97,15.98,80300.0,9.9119,9.9181,9.9057,9.9119,80300.0
2009-04-29 14:00:00,15.96,16.0,15.84,15.93,120800.0,9.8995,9.9243,9.825,9.8809,120800.0
2009-04-29 14:30:00,15.98,16.03,15.79,15.85,244700.0,9.9119,9.9429,9.794,9.8312,244700.0
2009-04-29 15:00:00,15.86,15.86,15.73,15.83,168300.0,9.8374,9.8374,9.7568,9.8188,168300.0
2009-04-29 15:30:00,15.83,15.93,15.76,15.9,221500.0,9.8188,9.8809,9.7754,9.8623,221500.0
2009-04-30 09:30:00,15.98,16.32,15.96,16.28,61900.0,9.9119,10.1228,9.8995,10.098,61900.0
2009-04-30 10:00:00,16.29,16.45,16.25,16.31,64900.0,10.1042,10.2034,10.0794,10.1166,64900.0
2009-04-30 10:30:00,16.32,16.32,16.17,16.18,55700.0,10.1228,10.1228,10.0297,10.0359,55700.0
2009-04-30 11:00:00,16.18,16.22,16.14,16.15,103600.0,10.0359,10.0607,10.0111,10.0173,103600.0
2009-04-30 11:30:00,16.16,16.23,16.04,16.09,174000.0,10.0235,10.0669,9.9491,9.9801,174000.0
2009-04-30 12:00:00,16.09,16.13,15.98,16.04,95900.0,9.9801,10.0049,9.9119,9.9491,95900.0
2009-04-30 12:30:00,16.05,16.05,15.82,15.86,44000.0,9.9553,9.9553,9.8126,9.8374,44000.0
2009-04-30 13:00:00,15.86,15.93,15.75,15.81,44500.0,9.8374,9.8809,9.7692,9.8064,44500.0
2009-04-30 13:30:00,15.81,15.98,15.78,15.95,86900.0,9.8064,9.9119,9.7878,9.8933,86900.0
2009-04-30 14:00:00,15.96,15.98,15.89,15.96,67000.0,9.8995,9.9119,9.8561,9.8995,67000.0
2009-04-30 14:30:00,15.96,15.97,15.84,15.95,46600.0,9.8995,9.9057,9.825,9.8933,46600.0
2009-04-30 15:00:00,15.97,15.97,15.79,15.96,78400.0,9.9057,9.9057,9.794,9.8995,78400.0
2009-04-30 15:30:00,15.95,16.02,15.82,15.83,175800.0,9.8933,9.9367,9.8126,9.8188,175800.0
2009-05-01 09:30:00,15.79,15.79,15.42,15.7,74300.0,9.794,9.794,9.5645,9.7382,74300.0
2009-05-01 10:00:00,15.69,15.8,15.53,15.59,38100.0,9.732,9.8002,9.6328,9.67,38100.0
2009-05-01 10:30:00,15.59,15.63,15.56,15.6,77900.0,9.67,9.6948,9.6514,9.6762,77900.0
2009-05-01 11:00:00,15.6,15.81,15.59,15.73,57600.0,9.6762,9.8064,9.67,9.7568,57600.0
2009-05-01 11:30:00,15.73,15.75,15.58,15.59,50400.0,9.7568,9.7692,9.6638,9.67,50400.0
2009-05-01 12:00:00,15.6,15.74,15.59,15.66,28800.0,9.6762,9.763,9.67,9.7134,28800.0
2009-05-01 12:30:00,15.65,15.74,15.62,15.67,49100.0,9.7072,9.763,9.6886,9.7196,49100.0
2009-05-01 13:00:00,15.67,15.79,15.65,15.77,32300.0,9.7196,9.794,9.7072,9.7816,32300.0
2009-05-01 13:30:00,15.76,15.77,15.64,15.65,55500.0,9.7754,9.7816,9.701,9.7072,55500.0
2009-05-01 14:00:00,15.64,15.66,15.55,15.55,64500.0,9.701,9.7134,9.6452,9.6452,64500.0
2009-05-01 14:30:00,15.55,15.58,15.46,15.48,73000.0,9.6452,9.6638,9.5893,9.6017,73000.0
2009-05-01 15:00:00,15.49,15.52,15.41,15.43,105800.0,9.6079,9.6266,9.5583,9.5707,105800.0
2009-05-01 15:30:00,15.44,15.5,15.39,15.44,315900.0,9.5769,9.6142,9.5459,9.5769,315900.0
2009-05-04 09:30:00,15.69,15.77,15.52,15.76,35300.0,9.732,9.7816,9.6266,9.7754,35300.0
2009-05-04 10:00:00,15.79,15.99,15.79,15.95,30300.0,9.794,9.9181,9.794,9.8933,30300.0
2009-05-04 10:30:00,15.96,15.96,15.78,15.8,44300.0,9.8995,9.8995,9.7878,9.8002,44300.0
2009-05-04 11:00:00,15.81,16.0,15.81,16.0,37600.0,9.8064,9.9243,9.8064,9.9243,37600.0
2009-05-04 11:30:00,15.99,16.06,15.98,16.03,34100.0,9.9181,9.9615,9.9119,9.9429,34100.0
2009-05-04 12:00:00,16.04,16.13,15.91,15.93,41600.0,9.9491,10.0049,9.8685,9.8809,41600.0
2009-05-04 12:30:00,15.92,16.08,15.92,16.05,47400.0,9.8747,9.9739,9.8747,9.9553,47400.0
2009-05-04 13:00:00,16.06,16.18,16.05,16.15,48100.0,9.9615,10.0359,9.9553,10.0173,48100.0
2009-05-04 13:30:00,16.14,16.22,16.14,16.18,39900.0,10.0111,10.0607,10.0111,10.0359,39900.0
2009-05-04 14:00:00,16.18,16.23,16.14,16.21,48200.0,10.0359,10.0669,10.0111,10.0545,48200.0
2009-05-04 14:30:00,16.21,16.22,16.17,16.2,73800.0,10.0545,10.0607,10.0297,10.0483,73800.0
2009-05-04 15:00:00,16.2,16.22,16.17,16.18,63300.0,10.0483,10.0607,10.0297,10.0359,63300.0
2009-05-04 15:30:00,16.18,16.32,16.13,16.3,142100.0,10.0359,10.1228,10.0049,10.1104,142100.0
2009-05-05 09:30:00,16.23,16.46,16.2,16.25,58500.0,10.0669,10.2096,10.0483,10.0794,58500.0
2009-05-05 10:00:00,16.26,16.29,16.1,16.21,52900.0,10.0856,10.1042,9.9863,10.0545,52900.0
2009-05-05 10:30:00,16.2,16.2,15.99,16.02,37700.0,10.0483,10.0483,9.9181,9.9367,37700.0
2009-05-05 11:00:00,16.02,16.05,15.95,15.98,43500.0,9.9367,9.9553,9.8933,9.9119,43500.0
2009-05-05 11:30:00,15.98,16.1,15.97,15.99,33700.0,9.9119,9.9863,9.9057,9.9181,33700.0
2009-05-05 12:00:00,15.98,16.06,15.96,16.05,30400.0,9.9119,9.9615,9.8995,9.9553,30400.0
2009-05-05 12:30:00,16.05,16.07,15.99,16.05,26100.0,9.9553,9.9677,9.9181,9.9553,26100.0
2009-05-05 13:00:00,16.04,16.13,16.01,16.12,60900.0,9.9491,10.0049,9.9305,9.9987,60900.0
2009-05-05 13:30:00,16.12,16.16,16.04,16.15,62700.0,9.9987,10.0235,9.9491,10.0173,62700.0
2009-05-05 14:00:00,16.15,16.19,16.07,16.08,68400.0,10.0173,10.0421,9.9677,9.9739,68400.0
2009-05-05 14:30:00,16.07,16.22,16.06,16.2,61300.0,9.9677,10.0607,9.9615,10.0483,61300.0
2009-05-05 15:00:00,16.19,16.26,16.18,16.19,76400.0,10.0421,10.0856,10.0359,10.0421,76400.0
2009-05-05 15:30:00,16.19,16.24,16.14,16.2,137000.0,10.0421,10.0731,10.0111,10.0483,137000.0
2009-05-06 09:30:00,16.16,16.33,15.93,16.19,128700.0,10.0235,10.129,9.8809,10.0421,128700.0
2009-05-06 10:00:00,16.19,16.21,15.81,15.81,79800.0,10.0421,10.0545,9.8064,9.8064,79800.0
2009-05-06 10:30:00,15.83,16.05,15.8,16.05,93000.0,9.8188,9.9553,9.8002,9.9553,93000.0
2009-05-06 11:00:00,16.03,16.05,15.83,16.0,82400.0,9.9429,9.9553,9.8188,9.9243,82400.0
2009-05-06 11:30:00,16.0,16.1,15.97,16.07,52900.0,9.9243,9.9863,9.9057,9.9677,52900.0
2009-05-06 12:00:00,16.08,16.24,16.06,16.23,71000.0,9.9739,10.0731,9.9615,10.0669,71000.0
2009-05-06 12:30:00,16.22,16.23,16.09,16.09,19800.0,10.0607,10.0669,9.9801,9.9801,19800.0
2009-05-06 13:00:00,16.08,16.13,15.97,15.99,35700.0,9.9739,10.0049,9.9057,9.9181,35700.0
2009-05-06 13:30:00,15.98,16.1,15.95,16.09,33600.0,9.9119,9.9863,9.8933,9.9801,33600.0
2009-05-06 14:00:00,16.1,16.32,16.1,16.32,70900.0,9.9863,10.1228,9.9863,10.1228,70900.0
2009-05-06 14:30:00,16.33,16.38,16.24,16.26,75800.0,10.129,10.16,10.0731,10.0856,75800.0
2009-05-06 15:00:00,16.27,16.29,16.03,16.07,64100.0,10.0918,10.1042,9.9429,9.9677,64100.0
2009-05-06 15:30:00,16.08,16.15,16.05,16.1,329000.0,9.9739,10.0173,9.9553,9.9863,329000.0
2009-05-07 09:30:00,16.37,16.49,16.13,16.29,82800.0,10.1538,10.2282,10.0049,10.1042,82800.0
2009-05-07 10:00:00,16.27,16.27,15.89,15.89,49600.0,10.0918,10.0918,9.8561,9.8561,49600.0
2009-05-07 10:30:00,15.89,15.92,15.73,15.86,60200.0,9.8561,9.8747,9.7568,9.8374,60200.0
2009-05-07 11:00:00,15.85,15.85,15.67,15.78,38400.0,9.8312,9.8312,9.7196,9.7878,38400.0
2009-05-07 11:30:00,15.77,15.78,15.67,15.71,32000.0,9.7816,9.7878,9.7196,9.7444,32000.0
2009-05-07 12:00:00,15.71,15.72,15.55,15.58,40300.0,9.7444,9.7506,9.6452,9.6638,40300.0
2009-05-07 12:30:00,15.58,15.71,15.57,15.64,29600.0,9.6638,9.7444,9.6576,9.701,29600.0
2009-05-07 13:00:00,15.63,15.65,15.45,15.47,54900.0,9.6948,9.7072,9.5831,9.5955,54900.0
2009-05-07 13:30:00,15.47,15.48,15.32,15.38,45800.0,9.5955,9.6017,9.5025,9.5397,45800.0
2009-05-07 14:00:00,15.38,15.43,15.27,15.32,63200.0,9.5397,9.5707,9.4715,9.5025,63200.0
2009-05-07 14:30:00,15.32,15.32,15.13,15.13,139000.0,9.5025,9.5025,9.3847,9.3847,139000.0
2009-05-07 15:00:00,15.14,15.21,14.97,15.16,218200.0,9.3909,9.4343,9.2854,9.4033,218200.0
2009-05-07 15:30:00,15.15,15.27,15.05,15.19,216900.0,9.3971,9.4715,9.335,9.4219,216900.0
2009-05-08 09:30:00,15.38,16.07,15.21,16.07,80000.0,9.5397,9.9677,9.4343,9.9677,80000.0
2009-05-08 10:00:00,16.08,16.09,15.58,15.94,161400.0,9.9739,9.9801,9.6638,9.8871,161400.0
2009-05-08 10:30:00,15.93,16.15,15.9,16.06,94700.0,9.8809,10.0173,9.8623,9.9615,94700.0
2009-05-08 11:00:00,16.06,16.48,16.04,16.4,129100.0,9.9615,10.222,9.9491,10.1724,129100.0
2009-05-08 11:30:00,16.4,16.61,16.39,16.61,129000.0,10.1724,10.3026,10.1662,10.3026,129000.0
2009-05-08 12:00:00,16.61,16.88,16.57,16.8,94300.0,10.3026,10.4701,10.2778,10.4205,94300.0
2009-05-08 12:30:00,16.8,16.84,16.69,16.81,131100.0,10.4205,10.4453,10.3523,10.4267,131100.0
2009-05-08 13:00:00,16.83,16.91,16.72,16.8,189400.0,10.4391,10.4887,10.3709,10.4205,189400.0
2009-05-08 13:30:00,16.8,16.83,16.73,16.74,70700.0,10.4205,10.4391,10.3771,10.3833,70700.0
2009-05-08 14:00:00,16.75,16.83,16.74,16.83,141400.0,10.3895,10.4391,10.3833,10.4391,141400.0
2009-05-08 14:30:00,16.83,16.91,16.81,16.89,107900.0,10.4391,10.4887,10.4267,10.4763,107900.0
2009-05-08 15:00:00,16.9,16.91,16.73,16.82,171500.0,10.4825,10.4887,10.3771,10.4329,171500.0
2009-05-08 15:30:00,16.82,17.06,16.81,17.06,388300.0,10.4329,10.5818,10.4267,10.5818,388300.0
2009-05-11 09:30:00,16.74,16.84,16.49,16.65,134200.0,10.3833,10.4453,10.2282,10.3275,134200.0
2009-05-11 10:00:00,16.64,17.04,16.57,16.89,90100.0,10.3213,10.5694,10.2778,10.4763,90100.0
2009-05-11 10:30:00,16.87,17.05,16.84,17.04,58700.0,10.4639,10.5756,10.4453,10.5694,58700.0
2009-05-11 11:00:00,17.05,17.1,16.86,16.88,100700.0,10.5756,10.6066,10.4577,10.4701,100700.0
2009-05-11 11:30:00,16.87,16.97,16.8,16.93,84000.0,10.4639,10.5259,10.4205,10.5011,84000.0
2009-05-11 12:00:00,16.92,16.93,16.81,16.91,44900.0,10.4949,10.5011,10.4267,10.4887,44900.0
2009-05-11 12:30:00,16.91,16.91,16.84,16.89,71800.0,10.4887,10.4887,10.4453,10.4763,71800.0
2009-05-11 13:00:00,16.89,16.98,16.82,16.95,66700.0,10.4763,10.5321,10.4329,10.5135,66700.0
2009-05-11 13:30:00,16.95,17.05,16.91,16.98,59900.0,10.5135,10.5756,10.4887,10.5321,59900.0
2009-05-11 14:00:00,16.98,16.99,16.9,16.95,101300.0,10.5321,10.5384,10.4825,10.5135,101300.0
2009-05-11 14:30:00,16.95,17.06,16.94,17.03,129300.0,10.5135,10.5818,10.5073,10.5632,129300.0
2009-05-11 15:00:00,17.03,17.07,16.94,17.04,144100.0,10.5632,10.588,10.5073,10.5694,144100.0
2009-05-11 15:30:00,17.04,17.04,16.79,16.82,501500.0,10.5694,10.5694,10.4143,10.4329,501500.0
2009-05-12 09:30:00,16.93,16.93,16.24,16.45,176300.0,10.5011,10.5011,10.0731,10.2034,176300.0
2009-05-12 10:00:00,16.45,16.45,16.1,16.16,68100.0,10.2034,10.2034,9.9863,10.0235,68100.0
2009-05-12 10:30:00,16.16,16.29,16.0,16.29,85000.0,10.0235,10.1042,9.9243,10.1042,85000.0
2009-05-12 11:00:00,16.3,16.35,16.24,16.32,43500.0,10.1104,10.1414,10.0731,10.1228,43500.0
2009-05-12 11:30:00,16.3,16.51,16.28,16.4,48900.0,10.1104,10.2406,10.098,10.1724,48900.0
2009-05-12 12:00:00,16.4,16.44,16.23,16.28,28600.0,10.1724,10.1972,10.0669,10.098,28600.0
2009-05-12 12:30:00,16.28,16.32,16.22,16.22,28600.0,10.098,10.1228,10.0607,10.0607,28600.0
2009-05-12 13:00:00,16.24,16.36,16.22,16.32,33300.0,10.0731,10.1476,10.0607,10.1228,33300.0
2009-05-12 13:30:00,16.33,16.44,16.29,16.3,57400.0,10.129,10.1972,10.1042,10.1104,57400.0
2009-05-12 14:00:00,16.29,16.38,16.29,16.29,46300.0,10.1042,10.16,10.1042,10.1042,46300.0
2009-05-12 14:30:00,16.29,16.67,16.27,16.61,92200.0,10.1042,10.3399,10.0918,10.3026,92200.0
2009-05-12 15:00:00,16.62,16.91,16.6,16.81,225700.0,10.3089,10.4887,10.2964,10.4267,225700.0
2009-05-12 15:30:00,16.8,16.81,16.63,16.64,173500.0,10.4205,10.4267,10.3151,10.3213,173500.0
2009-05-13 09:30:00,16.36,16.36,15.77,15.92,178000.0,10.1476,10.1476,9.7816,9.8747,178000.0
2009-05-13 10:00:00,15.92,16.08,15.84,15.93,86300.0,9.8747,9.9739,9.825,9.8809,86300.0
2009-05-13 10:30:00,15.94,16.01,15.74,15.74,71300.0,9.8871,9.9305,9.763,9.763,71300.0
2009-05-13 11:00:00,15.73,15.74,15.55,15.65,103800.0,9.7568,9.763,9.6452,9.7072,103800.0
2009-05-13 11:30:00,15.65,15.66,15.55,15.57,54200.0,9.7072,9.7134,9.6452,9.6576,54200.0
2009-05-13 12:00:00,15.56,15.58,15.4,15.45,58700.0,9.6514,9.6638,9.5521,9.5831,58700.0
2009-05-13 12:30:00,15.45,15.46,15.25,15.25,47400.0,9.5831,9.5893,9.4591,9.4591,47400.0
2009-05-13 13:00:00,15.25,15.28,15.18,15.18,41100.0,9.4591,9.4777,9.4157,9.4157,41100.0
2009-05-13 13:30:00,15.19,15.39,15.16,15.39,47100.0,9.4219,9.5459,9.4033,9.5459,47100.0
2009-05-13 14:00:00,15.4,15.41,15.25,15.32,56600.0,9.5521,9.5583,9.4591,9.5025,56600.0
2009-05-13 14:30:00,15.31,15.43,15.24,15.42,115100.0,9.4963,9.5707,9.4529,9.5645,115100.0
2009-05-13 15:00:00,15.43,15.43,15.33,15.37,102700.0,9.5707,9.5707,9.5087,9.5335,102700.0
2009-05-13 15:30:00,15.37,15.4,15.2,15.28,302100.0,9.5335,9.5521,9.4281,9.4777,302100.0
2009-05-14 09:30:00,15.24,15.6,15.14,15.28,93900.0,9.4529,9.6762,9.3909,9.4777,93900.0
2009-05-14 10:00:00,15.27,15.59,15.27,15.52,101000.0,9.4715,9.67,9.4715,9.6266,101000.0
2009-05-14 10:30:00,15.52,15.59,15.44,15.55,45800.0,9.6266,9.67,9.5769,9.6452,45800.0
2009-05-14 11:00:00,15.55,15.75,15.5,15.62,108500.0,9.6452,9.7692,9.6142,9.6886,108500.0
2009-05-14 11:30:00,15.62,15.64,15.58,15.58,34000.0,9.6886,9.701,9.6638,9.6638,34000.0
2009-05-14 12:00:00,15.58,15.65,15.55,15.64,49500.0,9.6638,9.7072,9.6452,9.701,49500.0
2009-05-14 12:30:00,15.64,15.71,15.63,15.67,39100.0,9.701,9.7444,9.6948,9.7196,39100.0
2009-05-14 13:00:00,15.66,15.69,15.57,15.59,32700.0,9.7134,9.732,9.6576,9.67,32700.0
2009-05-14 13:30:00,15.6,15.72,15.59,15.67,48400.0,9.6762,9.7506,9.67,9.7196,48400.0
2009-05-14 14:00:00,15.68,15.71,15.62,15.65,49100.0,9.7258,9.7444,9.6886,9.7072,49100.0
2009-05-14 14:30:00,15.65,15.71,15.64,15.66,101000.0,9.7072,9.7444,9.701,9.7134,101000.0
2009-05-14 15:00:00,15.66,15.7,15.54,15.57,125300.0,9.7134,9.7382,9.639,9.6576,125300.0
2009-05-14 15:30:00,15.57,15.6,15.43,15.53,188900.0,9.6576,9.6762,9.5707,9.6328,188900.0
2009-05-15 09:30:00,15.47,16.0,15.3,15.86,109000.0,9.5955,9.9243,9.4901,9.8374,109000.0
2009-05-15 10:00:00,15.85,16.0,15.73,15.96,60500.0,9.8312,9.9243,9.7568,9.8995,60500.0
2009-05-15 10:30:00,15.97,16.11,15.95,15.99,87600.0,9.9057,9.9925,9.8933,9.9181,87600.0
2009-05-15 11:00:00,15.99,16.01,15.88,15.89,32300.0,9.9181,9.9305,9.8499,9.8561,32300.0
2009-05-15 11:30:00,15.91,15.94,15.67,15.67,52900.0,9.8685,9.8871,9.7196,9.7196,52900.0
2009-05-15 12:00:00,15.67,15.79,15.66,15.76,75900.0,9.7196,9.794,9.7134,9.7754,75900.0
2009-05-15 12:30:00,15.77,15.79,15.66,15.7,32700.0,9.7816,9.794,9.7134,9.7382,32700.0
2009-05-15 13:00:00,15.7,15.74,15.64,15.66,36400.0,9.7382,9.763,9.701,9.7134,36400.0
2009-05-15 13:30:00,15.66,15.69,15.6,15.69,22000.0,9.7134,9.732,9.6762,9.732,22000.0
2009-05-15 14:00:00,15.68,15.73,15.6,15.61,57500.0,9.7258,9.7568,9.6762,9.6824,57500.0
2009-05-15 14:30:00,15.6,15.61,15.52,15.61,35400.0,9.6762,9.6824,9.6266,9.6824,35400.0
2009-05-15 15:00:00,15.6,15.72,15.51,15.71,98900.0,9.6762,9.7506,9.6204,9.7444,98900.0
2009-05-15 15:30:00,15.72,15.73,15.66,15.73,133600.0,9.7506,9.7568,9.7134,9.7568,133600.0
2009-05-18 09:30:00,15.98,16.08,15.8,15.92,53400.0,9.9119,9.9739,9.8002,9.8747,53400.0
2009-05-18 10:00:00,15.93,16.01,15.8,15.96,42600.0,9.8809,9.9305,9.8002,9.8995,42600.0
2009-05-18 10:30:00,15.96,16.06,15.93,16.01,51000.0,9.8995,9.9615,9.8809,9.9305,51000.0
2009-05-18 11:00:00,16.0,16.02,15.84,15.91,37300.0,9.9243,9.9367,9.825,9.8685,37300.0
2009-05-18 11:30:00,15.91,16.0,15.9,15.9,26200.0,9.8685,9.9243,9.8623,9.8623,26200.0
2009-05-18 12:00:00,15.9,15.95,15.9,15.95,24300.0,9.8623,9.8933,9.8623,9.8933,24300.0
2009-05-18 12:30:00,15.95,15.97,15.94,15.95,38400.0,9.8933,9.9057,9.8871,9.8933,38400.0
2009-05-18 13:00:00,15.96,16.01,15.92,15.94,70000.0,9.8995,9.9305,9.8747,9.8871,70000.0
2009-05-18 13:30:00,15.94,15.96,15.91,15.94,37700.0,9.8871,9.8995,9.8685,9.8871,37700.0
2009-05-18 14:00:00,15.92,15.97,15.85,15.88,41200.0,9.8747,9.9057,9.8312,9.8499,41200.0
2009-05-18 14:30:00,15.88,16.03,15.88,15.98,88800.0,9.8499,9.9429,9.8499,9.9119,88800.0
2009-05-18 15:00:00,15.98,15.98,15.9,15.92,98500.0,9.9119,9.9119,9.8623,9.8747,98500.0
2009-05-18 15:30:00,15.91,16.01,15.9,15.99,313100.0,9.8685,9.9305,9.8623,9.9181,313100.0
2009-05-19 09:30:00,15.97,16.06,15.71,15.82,84800.0,9.9057,9.9615,9.7444,9.8126,84800.0
2009-05-19 10:00:00,15.81,16.01,15.71,15.95,70500.0,9.8064,9.9305,9.7444,9.8933,70500.0
2009-05-19 10:30:00,15.94,16.06,15.94,15.98,39300.0,9.8871,9.9615,9.8871,9.9119,39300.0
2009-05-19 11:00:00,15.98,16.05,15.93,16.0,41800.0,9.9119,9.9553,9.8809,9.9243,41800.0
2009-05-19 11:30:00,16.0,16.03,15.92,15.95,42600.0,9.9243,9.9429,9.8747,9.8933,42600.0
2009-05-19 12:00:00,15.95,16.0,15.91,15.96,39400.0,9.8933,9.9243,9.8685,9.8995,39400.0
2009-05-19 12:30:00,15.97,15.97,15.83,15.85,35100.0,9.9057,9.9057,9.8188,9.8312,35100.0
2009-05-19 13:00:00,15.84,16.0,15.84,15.99,28900.0,9.825,9.9243,9.825,9.9181,28900.0
2009-05-19 13:30:00,15.99,16.0,15.89,15.95,77100.0,9.9181,9.9243,9.8561,9.8933,77100.0
2009-05-19 14:00:00,15.95,15.97,15.88,15.95,77700.0,9.8933,9.9057,9.8499,9.8933,77700.0
2009-05-19 14:30:00,15.95,16.0,15.94,15.97,94700.0,9.8933,9.9243,9.8871,9.9057,94700.0
2009-05-19 15:00:00,15.97,16.02,15.95,16.01,104300.0,9.9057,9.9367,9.8933,9.9305,104300.0
2009-05-19 15:30:00,16.01,16.02,15.9,15.91,147700.0,9.9305,9.9367,9.8623,9.8685,147700.0
2009-05-20 09:30:00,16.1,16.33,15.84,16.18,123700.0,9.9863,10.129,9.825,10.0359,123700.0
2009-05-20 10:00:00,16.19,16.3,16.14,16.19,61000.0,10.0421,10.1104,10.0111,10.0421,61000.0
2009-05-20 10:30:00,16.18,16.22,15.97,15.98,71500.0,10.0359,10.0607,9.9057,9.9119,71500.0
2009-05-20 11:00:00,15.99,16.03,15.94,15.96,39900.0,9.9181,9.9429,9.8871,9.8995,39900.0
2009-05-20 11:30:00,15.97,16.1,15.97,15.99,43000.0,9.9057,9.9863,9.9057,9.9181,43000.0
2009-05-20 12:00:00,15.98,16.03,15.9,15.91,33200.0,9.9119,9.9429,9.8623,9.8685,33200.0
2009-05-20 12:30:00,15.92,15.92,15.79,15.8,24100.0,9.8747,9.8747,9.794,9.8002,24100.0
2009-05-20 13:00:00,15.78,15.82,15.69,15.76,43200.0,9.7878,9.8126,9.732,9.7754,43200.0
2009-05-20 13:30:00,15.76,15.88,15.76,15.83,37300.0,9.7754,9.8499,9.7754,9.8188,37300.0
2009-05-20 14:00:00,15.83,15.86,15.71,15.81,56000.0,9.8188,9.8374,9.7444,9.8064,56000.0
2009-05-20 14:30:00,15.81,15.93,15.68,15.86,82200.0,9.8064,9.8809,9.7258,9.8374,82200.0
2009-05-20 15:00:00,15.86,15.91,15.67,15.69,126400.0,9.8374,9.8685,9.7196,9.732,126400.0
2009-05-20 15:30:00,15.7,15.71,15.5,15.54,149800.0,9.7382,9.7444,9.6142,9.639,149800.0
2009-05-21 09:30:00,15.33,15.58,15.06,15.24,55400.0,9.5087,9.6638,9.3412,9.4529,55400.0
2009-05-21 10:00:00,15.21,15.31,15.06,15.09,76600.0,9.4343,9.4963,9.3412,9.3598,76600.0
2009-05-21 10:30:00,15.09,15.12,15.02,15.02,36000.0,9.3598,9.3784,9.3164,9.3164,36000.0
2009-05-21 11:00:00,15.03,15.16,15.0,15.14,33300.0,9.3226,9.4033,9.304,9.3909,33300.0
2009-05-21 11:30:00,15.15,15.29,15.13,15.24,57500.0,9.3971,9.4839,9.3847,9.4529,57500.0
2009-05-21 12:00:00,15.25,15.25,15.16,15.18,38000.0,9.4591,9.4591,9.4033,9.4157,38000.0
2009-05-21 12:30:00,15.19,15.33,15.18,15.33,18300.0,9.4219,9.5087,9.4157,9.5087,18300.0
2009-05-21 13:00:00,15.32,15.4,15.26,15.27,13800.0,9.5025,9.5521,9.4653,9.4715,13800.0
2009-05-21 13:30:00,15.27,15.32,15.26,15.29,23500.0,9.4715,9.5025,9.4653,9.4839,23500.0
2009-05-21 14:00:00,15.28,15.29,15.12,15.13,29900.0,9.4777,9.4839,9.3784,9.3847,29900.0
2009-05-21 14:30:00,15.13,15.17,15.07,15.11,32500.0,9.3847,9.4095,9.3474,9.3722,32500.0
2009-05-21 15:00:00,15.12,15.15,15.03,15.08,99100.0,9.3784,9.3971,9.3226,9.3536,99100.0
2009-05-21 15:30:00,15.09,15.22,15.04,15.22,170000.0,9.3598,9.4405,9.3288,9.4405,170000.0
2009-05-22 09:30:00,15.26,15.38,15.04,15.17,28500.0,9.4653,9.5397,9.3288,9.4095,28500.0
2009-05-22 10:00:00,15.18,15.4,15.14,15.36,27800.0,9.4157,9.5521,9.3909,9.5273,27800.0
2009-05-22 10:30:00,15.35,15.44,15.3,15.4,17200.0,9.5211,9.5769,9.4901,9.5521,17200.0
2009-05-22 11:00:00,15.42,15.44,15.37,15.38,12700.0,9.5645,9.5769,9.5335,9.5397,12700.0
2009-05-22 11:30:00,15.39,15.41,15.32,15.33,17300.0,9.5459,9.5583,9.5025,9.5087,17300.0
2009-05-22 12:00:00,15.33,15.42,15.31,15.31,22900.0,9.5087,9.5645,9.4963,9.4963,22900.0
2009-05-22 12:30:00,15.31,15.41,15.28,15.4,15600.0,9.4963,9.5583,9.4777,9.5521,15600.0
2009-05-22 13:00:00,15.41,15.44,15.37,15.37,14700.0,9.5583,9.5769,9.5335,9.5335,14700.0
2009-05-22 13:30:00,15.36,15.39,15.31,15.35,24600.0,9.5273,9.5459,9.4963,9.5211,24600.0
2009-05-22 14:00:00,15.36,15.39,15.33,15.35,17400.0,9.5273,9.5459,9.5087,9.5211,17400.0
2009-05-22 14:30:00,15.35,15.4,15.34,15.4,19700.0,9.5211,9.5521,9.5149,9.5521,19700.0
2009-05-22 15:00:00,15.39,15.42,15.27,15.28,32700.0,9.5459,9.5645,9.4715,9.4777,32700.0
2009-05-22 15:30:00,15.28,15.36,15.19,15.19,65300.0,9.4777,9.5273,9.4219,9.4219,65300.0
2009-05-26 09:30:00,15.07,15.51,14.77,15.51,43200.0,9.3474,9.6204,9.1614,9.6204,43200.0
2009-05-26 10:00:00,15.51,15.82,15.51,15.68,43400.0,9.6204,9.8126,9.6204,9.7258,43400.0
2009-05-26 10:30:00,15.7,15.86,15.7,15.78,24800.0,9.7382,9.8374,9.7382,9.7878,24800.0
2009-05-26 11:00:00,15.77,15.82,15.74,15.79,21000.0,9.7816,9.8126,9.763,9.794,21000.0
2009-05-26 11:30:00,15.79,15.82,15.75,15.78,34500.0,9.794,9.8126,9.7692,9.7878,34500.0
2009-05-26 12:00:00,15.78,15.82,15.74,15.82,53600.0,9.7878,9.8126,9.763,9.8126,53600.0
2009-05-26 12:30:00,15.81,15.91,15.76,15.91,37700.0,9.8064,9.8685,9.7754,9.8685,37700.0
2009-05-26 13:00:00,15.9,15.95,15.88,15.93,37400.0,9.8623,9.8933,9.8499,9.8809,37400.0
2009-05-26 13:30:00,15.93,15.96,15.91,15.96,22400.0,9.8809,9.8995,9.8685,9.8995,22400.0
2009-05-26 14:00:00,15.96,16.0,15.91,15.92,32200.0,9.8995,9.9243,9.8685,9.8747,32200.0
2009-05-26 14:30:00,15.92,16.01,15.82,15.82,48700.0,9.8747,9.9305,9.8126,9.8126,48700.0
2009-05-26 15:00:00,15.81,15.85,15.76,15.82,134700.0,9.8064,9.8312,9.7754,9.8126,134700.0
2009-05-26 15:30:00,15.81,15.89,15.78,15.89,263700.0,9.8064,9.8561,9.7878,9.8561,263700.0
2009-05-27 09:30:00,15.83,15.96,15.63,15.96,44600.0,9.8188,9.8995,9.6948,9.8995,44600.0
2009-05-27 10:00:00,15.96,16.05,15.78,16.0,44000.0,9.8995,9.9553,9.7878,9.9243,44000.0
2009-05-27 10:30:00,16.0,16.09,15.94,16.07,46600.0,9.9243,9.9801,9.8871,9.9677,46600.0
2009-05-27 11:00:00,16.06,16.07,15.9,15.93,55100.0,9.9615,9.9677,9.8623,9.8809,55100.0
2009-05-27 11:30:00,15.92,15.96,15.88,15.91,20700.0,9.8747,9.8995,9.8499,9.8685,20700.0
2009-05-27 12:00:00,15.91,15.94,15.88,15.91,18100.0,9.8685,9.8871,9.8499,9.8685,18100.0
2009-05-27 12:30:00,15.91,15.91,15.77,15.77,12800.0,9.8685,9.8685,9.7816,9.7816,12800.0
2009-05-27 13:00:00,15.79,15.87,15.78,15.84,22000.0,9.794,9.8437,9.7878,9.825,22000.0
2009-05-27 13:30:00,15.83,15.83,15.53,15.58,19600.0,9.8188,9.8188,9.6328,9.6638,19600.0
2009-05-27 14:00:00,15.58,15.59,15.48,15.54,39000.0,9.6638,9.67,9.6017,9.639,39000.0
2009-05-27 14:30:00,15.54,15.69,15.49,15.57,35700.0,9.639,9.732,9.6079,9.6576,35700.0
2009-05-27 15:00:00,15.56,15.63,15.36,15.4,74900.0,9.6514,9.6948,9.5273,9.5521,74900.0
2009-05-27 15:30:00,15.39,15.45,15.33,15.38,121600.0,9.5459,9.5831,9.5087,9.5397,121600.0
2009-05-28 09:30:00,15.49,15.74,15.34,15.64,40700.0,9.6079,9.763,9.5149,9.701,40700.0
2009-05-28 10:00:00,15.6,15.6,15.21,15.28,51100.0,9.6762,9.6762,9.4343,9.4777,51100.0
2009-05-28 10:30:00,15.29,15.48,15.29,15.46,36800.0,9.4839,9.6017,9.4839,9.5893,36800.0
2009-05-28 11:00:00,15.46,15.58,15.45,15.56,17000.0,9.5893,9.6638,9.5831,9.6514,17000.0
2009-05-28 11:30:00,15.55,15.63,15.5,15.6,21400.0,9.6452,9.6948,9.6142,9.6762,21400.0
2009-05-28 12:00:00,15.6,15.61,15.41,15.43,14200.0,9.6762,9.6824,9.5583,9.5707,14200.0
2009-05-28 12:30:00,15.43,15.43,15.34,15.36,11400.0,9.5707,9.5707,9.5149,9.5273,11400.0
2009-05-28 13:00:00,15.39,15.62,15.37,15.54,41500.0,9.5459,9.6886,9.5335,9.639,41500.0
2009-05-28 13:30:00,15.53,15.62,15.47,15.55,23600.0,9.6328,9.6886,9.5955,9.6452,23600.0
2009-05-28 14:00:00,15.56,15.66,15.53,15.62,18000.0,9.6514,9.7134,9.6328,9.6886,18000.0
2009-05-28 14:30:00,15.64,15.71,15.61,15.69,35400.0,9.701,9.7444,9.6824,9.732,35400.0
2009-05-28 15:00:00,15.69,15.71,15.57,15.63,40700.0,9.732,9.7444,9.6576,9.6948,40700.0
2009-05-28 15:30:00,15.62,15.73,15.59,15.69,84700.0,9.6886,9.7568,9.67,9.732,84700.0
2009-05-29 09:30:00,15.81,15.82,15.53,15.64,41200.0,9.8064,9.8126,9.6328,9.701,41200.0
2009-05-29 10:00:00,15.67,15.91,15.63,15.8,50800.0,9.7196,9.8685,9.6948,9.8002,50800.0
2009-05-29 10:30:00,15.8,15.82,15.63,15.82,68400.0,9.8002,9.8126,9.6948,9.8126,68400.0
2009-05-29 11:00:00,15.82,15.85,15.74,15.76,40700.0,9.8126,9.8312,9.763,9.7754,40700.0
2009-05-29 11:30:00,15.75,15.87,15.73,15.74,53600.0,9.7692,9.8437,9.7568,9.763,53600.0
2009-05-29 12:00:00,15.74,15.8,15.7,15.76,40600.0,9.763,9.8002,9.7382,9.7754,40600.0
2009-05-29 12:30:00,15.75,15.85,15.7,15.83,24600.0,9.7692,9.8312,9.7382,9.8188,24600.0
2009-05-29 13:00:00,15.85,15.97,15.85,15.97,27000.0,9.8312,9.9057,9.8312,9.9057,27000.0
2009-05-29 13:30:00,15.97,16.06,15.97,16.02,26900.0,9.9057,9.9615,9.9057,9.9367,26900.0
2009-05-29 14:00:00,16.01,16.01,15.91,15.92,22400.0,9.9305,9.9305,9.8685,9.8747,22400.0
2009-05-29 14:30:00,15.92,15.93,15.76,15.78,61300.0,9.8747,9.8809,9.7754,9.7878,61300.0
2009-05-29 15:00:00,15.78,15.96,15.78,15.93,90500.0,9.7878,9.8995,9.7878,9.8809,90500.0
2009-05-29 15:30:00,15.93,16.09,15.85,16.09,138700.0,9.8809,9.9801,9.8312,9.9801,138700.0
2009-06-01 09:30:00,16.27,16.5,16.25,16.44,39700.0,10.0918,10.2344,10.0794,10.1972,39700.0
2009-06-01 10:00:00,16.43,16.51,16.42,16.47,59900.0,10.191,10.2406,10.1848,10.2158,59900.0
2009-06-01 10:30:00,16.47,16.52,16.45,16.48,24300.0,10.2158,10.2468,10.2034,10.222,24300.0
2009-06-01 11:00:00,16.48,16.52,16.42,16.5,21400.0,10.222,10.2468,10.1848,10.2344,21400.0
2009-06-01 11:30:00,16.5,16.5,16.37,16.45,22500.0,10.2344,10.2344,10.1538,10.2034,22500.0
2009-06-01 12:00:00,16.44,16.45,16.39,16.45,12900.0,10.1972,10.2034,10.1662,10.2034,12900.0
2009-06-01 12:30:00,16.44,16.45,16.36,16.37,17100.0,10.1972,10.2034,10.1476,10.1538,17100.0
2009-06-01 13:00:00,16.36,16.39,16.34,16.39,21000.0,10.1476,10.1662,10.1352,10.1662,21000.0
2009-06-01 13:30:00,16.4,16.46,16.39,16.44,42400.0,10.1724,10.2096,10.1662,10.1972,42400.0
2009-06-01 14:00:00,16.45,16.47,16.34,16.35,86400.0,10.2034,10.2158,10.1352,10.1414,86400.0
2009-06-01 14:30:00,16.34,16.38,16.29,16.35,59000.0,10.1352,10.16,10.1042,10.1414,59000.0
2009-06-01 15:00:00,16.35,16.45,16.28,16.44,88900.0,10.1414,10.2034,10.098,10.1972,88900.0
2009-06-01 15:30:00,16.45,16.51,16.36,16.41,199600.0,10.2034,10.2406,10.1476,10.1786,199600.0
2009-06-02 09:30:00,16.29,16.69,16.26,16.69,24500.0,10.1042,10.3523,10.0856,10.3523,24500.0
2009-06-02 10:00:00,16.7,16.86,16.63,16.79,38300.0,10.3585,10.4577,10.3151,10.4143,38300.0
2009-06-02 10:30:00,16.8,16.8,16.66,16.69,62100.0,10.4205,10.4205,10.3337,10.3523,62100.0
2009-06-02 11:00:00,16.69,16.7,16.6,16.6,40300.0,10.3523,10.3585,10.2964,10.2964,40300.0
2009-06-02 11:30:00,16.6,16.6,16.52,16.59,31300.0,10.2964,10.2964,10.2468,10.2902,31300.0
2009-06-02 12:00:00,16.58,16.63,16.56,16.57,22300.0,10.284,10.3151,10.2716,10.2778,22300.0
2009-06-02 12:30:00,16.58,16.66,16.56,16.65,12000.0,10.284,10.3337,10.2716,10.3275,12000.0
2009-06-02 13:00:00,16.66,16.78,16.64,16.76,22200.0,10.3337,10.4081,10.3213,10.3957,22200.0
2009-06-02 13:30:00,16.77,16.83,16.76,16.78,24400.0,10.4019,10.4391,10.3957,10.4081,24400.0
2009-06-02 14:00:00,16.78,16.84,16.7,16.82,32500.0,10.4081,10.4453,10.3585,10.4329,32500.0
2009-06-02 14:30:00,16.82,16.87,16.76,16.77,21800.0,10.4329,10.4639,10.3957,10.4019,21800.0
2009-06-02 15:00:00,16.76,16.77,16.64,16.65,40800.0,10.3957,10.4019,10.3213,10.3275,40800.0
2009-06-02 15:30:00,16.66,16.75,16.61,16.72,134100.0,10.3337,10.3895,10.3026,10.3709,134100.0
2009-06-03 09:30:00,16.54,16.8,16.36,16.57,53800.0,10.2592,10.4205,10.1476,10.2778,53800.0
2009-06-03 10:00:00,16.56,16.68,16.48,16.67,65500.0,10.2716,10.3461,10.222,10.3399,65500.0
2009-06-03 10:30:00,16.67,16.81,16.63,16.71,106000.0,10.3399,10.4267,10.3151,10.3647,106000.0
2009-06-03 11:00:00,16.71,16.73,16.58,16.63,57600.0,10.3647,10.3771,10.284,10.3151,57600.0
2009-06-03 11:30:00,16.61,16.66,16.53,16.53,127100.0,10.3026,10.3337,10.253,10.253,127100.0
2009-06-03 12:00:00,16.53,16.57,16.5,16.56,32500.0,10.253,10.2778,10.2344,10.2716,32500.0
2009-06-03 12:30:00,16.55,16.57,16.54,16.55,32800.0,10.2654,10.2778,10.2592,10.2654,32800.0
2009-06-03 13:00:00,16.54,16.54,16.36,16.36,39300.0,10.2592,10.2592,10.1476,10.1476,39300.0
2009-06-03 13:30:00,16.36,16.37,16.29,16.35,33800.0,10.1476,10.1538,10.1042,10.1414,33800.0
2009-06-03 14:00:00,16.36,16.4,16.35,16.4,16500.0,10.1476,10.1724,10.1414,10.1724,16500.0
2009-06-03 14:30:00,16.39,16.46,16.35,16.45,17900.0,10.1662,10.2096,10.1414,10.2034,17900.0
2009-06-03 15:00:00,16.45,16.49,16.39,16.39,49500.0,10.2034,10.2282,10.1662,10.1662,49500.0
2009-06-03 15:30:00,16.39,16.56,16.37,16.55,157600.0,10.1662,10.2716,10.1538,10.2654,157600.0
2009-06-04 09:30:00,16.6,16.74,16.38,16.45,38100.0,10.2964,10.3833,10.16,10.2034,38100.0
2009-06-04 10:00:00,16.45,16.47,16.23,16.44,39200.0,10.2034,10.2158,10.0669,10.1972,39200.0
2009-06-04 10:30:00,16.44,16.58,16.41,16.55,28500.0,10.1972,10.284,10.1786,10.2654,28500.0
2009-06-04 11:00:00,16.56,16.65,16.54,16.61,34200.0,10.2716,10.3275,10.2592,10.3026,34200.0
2009-06-04 11:30:00,16.61,16.72,16.61,16.65,24100.0,10.3026,10.3709,10.3026,10.3275,24100.0
2009-06-04 12:00:00,16.65,16.73,16.63,16.73,24000.0,10.3275,10.3771,10.3151,10.3771,24000.0
2009-06-04 12:30:00,16.72,16.74,16.7,16.71,18800.0,10.3709,10.3833,10.3585,10.3647,18800.0
2009-06-04 13:00:00,16.72,16.87,16.71,16.87,38100.0,10.3709,10.4639,10.3647,10.4639,38100.0
2009-06-04 13:30:00,16.86,16.9,16.85,16.9,20200.0,10.4577,10.4825,10.4515,10.4825,20200.0
2009-06-04 14:00:00,16.9,16.92,16.85,16.89,27700.0,10.4825,10.4949,10.4515,10.4763,27700.0
2009-06-04 14:30:00,16.89,16.89,16.81,16.82,35300.0,10.4763,10.4763,10.4267,10.4329,35300.0
2009-06-04 15:00:00,16.82,16.86,16.73,16.84,40700.0,10.4329,10.4577,10.3771,10.4453,40700.0
2009-06-04 15:30:00,16.83,16.92,16.8,16.92,154500.0,10.4391,10.4949,10.4205,10.4949,154500.0
2009-06-05 09:30:00,17.24,17.24,16.91,16.99,72800.0,10.6934,10.6934,10.4887,10.5384,72800.0
2009-06-05 10:00:00,16.95,17.02,16.57,16.78,104500.0,10.5135,10.557,10.2778,10.4081,104500.0
2009-06-05 10:30:00,16.78,16.89,16.66,16.89,53300.0,10.4081,10.4763,10.3337,10.4763,53300.0
2009-06-05 11:00:00,16.92,17.04,16.88,16.88,29500.0,10.4949,10.5694,10.4701,10.4701,29500.0
2009-06-05 11:30:00,16.87,16.88,16.77,16.85,23200.0,10.4639,10.4701,10.4019,10.4515,23200.0
2009-06-05 12:00:00,16.84,17.0,16.82,16.98,41700.0,10.4453,10.5446,10.4329,10.5321,41700.0
2009-06-05 12:30:00,16.97,17.02,16.91,17.01,24300.0,10.5259,10.557,10.4887,10.5508,24300.0
2009-06-05 13:00:00,17.02,17.02,16.91,16.93,27800.0,10.557,10.557,10.4887,10.5011,27800.0
2009-06-05 13:30:00,16.93,16.97,16.86,16.9,26200.0,10.5011,10.5259,10.4577,10.4825,26200.0
2009-06-05 14:00:00,16.9,16.9,16.8,16.84,58900.0,10.4825,10.4825,10.4205,10.4453,58900.0
2009-06-05 14:30:00,16.85,16.93,16.79,16.89,57600.0,10.4515,10.5011,10.4143,10.4763,57600.0
2009-06-05 15:00:00,16.9,16.99,16.85,16.88,108900.0,10.4825,10.5384,10.4515,10.4701,108900.0
2009-06-05 15:30:00,16.87,16.99,16.81,16.85,173100.0,10.4639,10.5384,10.4267,10.4515,173100.0
2009-06-08 09:30:00,16.76,16.88,16.62,16.63,33300.0,10.3957,10.4701,10.3089,10.3151,33300.0
2009-06-08 10:00:00,16.63,16.68,16.5,16.57,34500.0,10.3151,10.3461,10.2344,10.2778,34500.0
2009-06-08 10:30:00,16.56,16.68,16.55,16.55,21200.0,10.2716,10.3461,10.2654,10.2654,21200.0
2009-06-08 11:00:00,16.55,16.58,16.45,16.47,17900.0,10.2654,10.284,10.2034,10.2158,17900.0
2009-06-08 11:30:00,16.47,16.48,16.35,16.39,20500.0,10.2158,10.222,10.1414,10.1662,20500.0
2009-06-08 12:00:00,16.39,16.42,16.27,16.33,17300.0,10.1662,10.1848,10.0918,10.129,17300.0
2009-06-08 12:30:00,16.33,16.35,16.26,16.35,20300.0,10.129,10.1414,10.0856,10.1414,20300.0
2009-06-08 13:00:00,16.35,16.42,16.33,16.39,11900.0,10.1414,10.1848,10.129,10.1662,11900.0
2009-06-08 13:30:00,16.4,16.5,16.39,16.45,12700.0,10.1724,10.2344,10.1662,10.2034,12700.0
2009-06-08 14:00:00,16.46,16.48,16.4,16.42,18300.0,10.2096,10.222,10.1724,10.1848,18300.0
2009-06-08 14:30:00,16.43,16.45,16.36,16.41,29800.0,10.191,10.2034,10.1476,10.1786,29800.0
2009-06-08 15:00:00,16.42,16.67,16.42,16.65,57400.0,10.1848,10.3399,10.1848,10.3275,57400.0
2009-06-08 15:30:00,16.66,16.79,16.62,16.64,134300.0,10.3337,10.4143,10.3089,10.3213,134300.0
2009-06-09 09:30:00,16.75,16.75,16.33,16.36,30500.0,10.3895,10.3895,10.129,10.1476,30500.0
2009-06-09 10:00:00,16.37,16.43,16.28,16.3,26700.0,10.1538,10.191,10.098,10.1104,26700.0
2009-06-09 10:30:00,16.33,16.42,16.25,16.27,15300.0,10.129,10.1848,10.0794,10.0918,15300.0
2009-06-09 11:00:00,16.27,16.29,16.16,16.18,35200.0,10.0918,10.1042,10.0235,10.0359,35200.0
2009-06-09 11:30:00,16.16,16.16,16.1,16.13,23100.0,10.0235,10.0235,9.9863,10.0049,23100.0
2009-06-09 12:00:00,16.14,16.25,16.12,16.24,27100.0,10.0111,10.0794,9.9987,10.0731,27100.0
2009-06-09 12:30:00,16.24,16.25,16.2,16.23,17000.0,10.0731,10.0794,10.0483,10.0669,17000.0
2009-06-09 13:00:00,16.23,16.28,16.2,16.25,19500.0,10.0669,10.098,10.0483,10.0794,19500.0
2009-06-09 13:30:00,16.25,16.26,16.19,16.25,20700.0,10.0794,10.0856,10.0421,10.0794,20700.0
2009-06-09 14:00:00,16.25,16.34,16.24,16.33,28200.0,10.0794,10.1352,10.0731,10.129,28200.0
2009-06-09 14:30:00,16.34,16.4,16.29,16.3,30300.0,10.1352,10.1724,10.1042,10.1104,30300.0
2009-06-09 15:00:00,16.32,16.33,16.24,16.32,42700.0,10.1228,10.129,10.0731,10.1228,42700.0
2009-06-09 15:30:00,16.31,16.59,16.3,16.51,329600.0,10.1166,10.2902,10.1104,10.2406,329600.0
2009-06-10 09:30:00,16.7,17.21,16.68,16.96,96600.0,10.3585,10.6748,10.3461,10.5197,96600.0
2009-06-10 10:00:00,16.96,16.96,16.66,16.7,41900.0,10.5197,10.5197,10.3337,10.3585,41900.0
2009-06-10 10:30:00,16.7,16.71,16.59,16.7,39300.0,10.3585,10.3647,10.2902,10.3585,39300.0
2009-06-10 11:00:00,16.68,16.69,16.53,16.65,66500.0,10.3461,10.3523,10.253,10.3275,66500.0
2009-06-10 11:30:00,16.66,16.75,16.65,16.73,45300.0,10.3337,10.3895,10.3275,10.3771,45300.0
2009-06-10 12:00:00,16.74,16.86,16.73,16.83,39000.0,10.3833,10.4577,10.3771,10.4391,39000.0
2009-06-10 12:30:00,16.82,16.84,16.76,16.77,23800.0,10.4329,10.4453,10.3957,10.4019,23800.0
2009-06-10 13:00:00,16.76,16.78,16.58,16.63,45800.0,10.3957,10.4081,10.284,10.3151,45800.0
2009-06-10 13:30:00,16.63,16.64,16.53,16.61,52100.0,10.3151,10.3213,10.253,10.3026,52100.0
2009-06-10 14:00:00,16.6,16.77,16.52,16.74,95300.0,10.2964,10.4019,10.2468,10.3833,95300.0
2009-06-10 14:30:00,16.73,16.79,16.68,16.74,49300.0,10.3771,10.4143,10.3461,10.3833,49300.0
2009-06-10 15:00:00,16.74,16.76,16.66,16.67,57900.0,10.3833,10.3957,10.3337,10.3399,57900.0
2009-06-10 15:30:00,16.68,16.91,16.68,16.91,167000.0,10.3461,10.4887,10.3461,10.4887,167000.0
2009-06-11 09:30:00,16.56,16.89,16.56,16.67,61900.0,10.3632,10.5697,10.3632,10.432,61900.0
2009-06-11 10:00:00,16.67,16.8,16.67,16.71,41100.0,10.432,10.5134,10.432,10.4571,41100.0
2009-06-11 10:30:00,16.72,16.74,16.62,16.63,27200.0,10.4633,10.4758,10.4007,10.407,27200.0
2009-06-11 11:00:00,16.62,16.8,16.59,16.8,47900.0,10.4007,10.5134,10.382,10.5134,47900.0
2009-06-11 11:30:00,16.79,16.85,16.76,16.84,28900.0,10.5071,10.5447,10.4883,10.5384,28900.0
2009-06-11 12:00:00,16.84,16.87,16.82,16.87,40700.0,10.5384,10.5572,10.5259,10.5572,40700.0
2009-06-11 12:30:00,16.87,16.93,16.86,16.93,34000.0,10.5572,10.5947,10.5509,10.5947,34000.0
2009-06-11 13:00:00,16.93,17.07,16.9,17.07,48200.0,10.5947,10.6823,10.576,10.6823,48200.0
2009-06-11 13:30:00,17.07,17.09,16.99,17.01,41700.0,10.6823,10.6949,10.6323,10.6448,41700.0
2009-06-11 14:00:00,17.01,17.02,16.9,16.9,58900.0,10.6448,10.651,10.576,10.576,58900.0
2009-06-11 14:30:00,16.91,16.92,16.75,16.79,47100.0,10.5822,10.5885,10.4821,10.5071,47100.0
2009-06-11 15:00:00,16.81,16.91,16.79,16.86,53800.0,10.5196,10.5822,10.5071,10.5509,53800.0
2009-06-11 15:30:00,16.86,16.92,16.76,16.84,170800.0,10.5509,10.5885,10.4883,10.5384,170800.0
2009-06-12 09:30:00,16.78,17.03,16.57,16.57,49300.0,10.5009,10.6573,10.3694,10.3694,49300.0
2009-06-12 10:00:00,16.56,16.62,16.48,16.48,35100.0,10.3632,10.4007,10.3131,10.3131,35100.0
2009-06-12 10:30:00,16.46,16.61,16.46,16.52,31600.0,10.3006,10.3945,10.3006,10.3382,31600.0
2009-06-12 11:00:00,16.51,16.51,16.35,16.38,33600.0,10.3319,10.3319,10.2318,10.2505,33600.0
2009-06-12 11:30:00,16.37,16.54,16.33,16.5,107100.0,10.2443,10.3507,10.2192,10.3256,107100.0
2009-06-12 12:00:00,16.5,16.5,16.44,16.47,43000.0,10.3256,10.3256,10.2881,10.3069,43000.0
2009-06-12 12:30:00,16.46,16.5,16.39,16.49,34200.0,10.3006,10.3256,10.2568,10.3194,34200.0
2009-06-12 13:00:00,16.49,16.51,16.42,16.42,14000.0,10.3194,10.3319,10.2756,10.2756,14000.0
2009-06-12 13:30:00,16.41,16.5,16.41,16.5,29500.0,10.2693,10.3256,10.2693,10.3256,29500.0
2009-06-12 14:00:00,16.5,16.56,16.47,16.56,35500.0,10.3256,10.3632,10.3069,10.3632,35500.0
2009-06-12 14:30:00,16.56,16.69,16.56,16.66,40800.0,10.3632,10.4445,10.3632,10.4258,40800.0
2009-06-12 15:00:00,16.66,16.72,16.65,16.69,50100.0,10.4258,10.4633,10.4195,10.4445,50100.0
2009-06-12 15:30:00,16.7,16.7,16.56,16.67,126600.0,10.4508,10.4508,10.3632,10.432,126600.0
2009-06-15 09:30:00,16.42,16.42,15.93,16.03,44000.0,10.2756,10.2756,9.9689,10.0315,44000.0
2009-06-15 10:00:00,16.02,16.03,15.9,15.9,48300.0,10.0253,10.0315,9.9502,9.9502,48300.0
2009-06-15 10:30:00,15.9,15.9,15.71,15.76,51500.0,9.9502,9.9502,9.8313,9.8625,51500.0
2009-06-15 11:00:00,15.77,15.84,15.75,15.78,43600.0,9.8688,9.9126,9.8563,9.8751,43600.0
2009-06-15 11:30:00,15.79,15.84,15.77,15.84,29100.0,9.8813,9.9126,9.8688,9.9126,29100.0
2009-06-15 12:00:00,15.84,15.85,15.78,15.78,24300.0,9.9126,9.9189,9.8751,9.8751,24300.0
2009-06-15 12:30:00,15.78,15.88,15.78,15.8,24500.0,9.8751,9.9376,9.8751,9.8876,24500.0
2009-06-15 13:00:00,15.79,15.82,15.75,15.75,33100.0,9.8813,9.9001,9.8563,9.8563,33100.0
2009-06-15 13:30:00,15.75,15.75,15.7,15.71,27600.0,9.8563,9.8563,9.825,9.8313,27600.0
2009-06-15 14:00:00,15.72,15.77,15.69,15.76,37000.0,9.8375,9.8688,9.8187,9.8625,37000.0
2009-06-15 14:30:00,15.76,15.76,15.66,15.7,58600.0,9.8625,9.8625,9.8,9.825,58600.0
2009-06-15 15:00:00,15.7,15.75,15.65,15.74,65500.0,9.825,9.8563,9.7937,9.85,65500.0
2009-06-15 15:30:00,15.74,15.83,15.73,15.81,83600.0,9.85,9.9064,9.8438,9.8938,83600.0
2009-06-16 09:30:00,15.89,16.0,15.61,15.62,78500.0,9.9439,10.0127,9.7687,9.7749,78500.0
2009-06-16 10:00:00,15.64,15.72,15.47,15.5,69000.0,9.7875,9.8375,9.6811,9.6998,69000.0
2009-06-16 10:30:00,15.5,15.51,15.39,15.43,64500.0,9.6998,9.7061,9.631,9.656,64500.0
2009-06-16 11:00:00,15.43,15.47,15.35,15.37,76500.0,9.656,9.6811,9.606,9.6185,76500.0
2009-06-16 11:30:00,15.37,15.39,15.29,15.33,44400.0,9.6185,9.631,9.5684,9.5935,44400.0
2009-06-16 12:00:00,15.31,15.41,15.28,15.39,47800.0,9.5809,9.6435,9.5622,9.631,47800.0
2009-06-16 12:30:00,15.37,15.38,15.03,15.05,87100.0,9.6185,9.6247,9.4057,9.4182,87100.0
2009-06-16 13:00:00,15.06,15.11,15.03,15.1,31300.0,9.4245,9.4558,9.4057,9.4495,31300.0
2009-06-16 13:30:00,15.09,15.19,15.04,15.13,76600.0,9.4433,9.5058,9.412,9.4683,76600.0
2009-06-16 14:00:00,15.12,15.13,15.05,15.11,31400.0,9.462,9.4683,9.4182,9.4558,31400.0
2009-06-16 14:30:00,15.1,15.19,15.03,15.05,139700.0,9.4495,9.5058,9.4057,9.4182,139700.0
2009-06-16 15:00:00,15.04,15.11,15.04,15.09,112200.0,9.412,9.4558,9.412,9.4433,112200.0
2009-06-16 15:30:00,15.09,15.16,15.01,15.03,153400.0,9.4433,9.4871,9.3932,9.4057,153400.0
2009-06-17 09:30:00,14.4,14.51,14.07,14.07,187000.0,9.0115,9.0803,8.805,8.805,187000.0
2009-06-17 10:00:00,14.08,14.41,14.03,14.4,236000.0,8.8112,9.0177,8.7799,9.0115,236000.0
2009-06-17 10:30:00,14.39,14.48,14.26,14.39,188800.0,9.0052,9.0615,8.9239,9.0052,188800.0
2009-06-17 11:00:00,14.39,14.51,14.33,14.37,180700.0,9.0052,9.0803,8.9677,8.9927,180700.0
2009-06-17 11:30:00,14.37,14.38,14.22,14.24,114200.0,8.9927,8.9989,8.8988,8.9113,114200.0
2009-06-17 12:00:00,14.24,14.44,14.24,14.35,115300.0,8.9113,9.0365,8.9113,8.9802,115300.0
2009-06-17 12:30:00,14.35,14.38,14.21,14.25,86400.0,8.9802,8.9989,8.8926,8.9176,86400.0
2009-06-17 13:00:00,14.25,14.4,14.24,14.4,71900.0,8.9176,9.0115,8.9113,9.0115,71900.0
2009-06-17 13:30:00,14.39,14.48,14.39,14.42,125500.0,9.0052,9.0615,9.0052,9.024,125500.0
2009-06-17 14:00:00,14.42,14.48,14.41,14.45,120500.0,9.024,9.0615,9.0177,9.0428,120500.0
2009-06-17 14:30:00,14.44,14.46,14.25,14.3,187900.0,9.0365,9.049,8.9176,8.9489,187900.0
2009-06-17 15:00:00,14.3,14.37,14.27,14.3,228100.0,8.9489,8.9927,8.9301,8.9489,228100.0
2009-06-17 15:30:00,14.29,14.39,14.2,14.3,246100.0,8.9426,9.0052,8.8863,8.9489,246100.0
2009-06-18 09:30:00,14.36,14.62,14.3,14.62,70500.0,8.9864,9.1491,8.9489,9.1491,70500.0
2009-06-18 10:00:00,14.61,14.63,14.5,14.51,29300.0,9.1429,9.1554,9.074,9.0803,29300.0
2009-06-18 10:30:00,14.52,14.52,14.39,14.43,33100.0,9.0866,9.0866,9.0052,9.0302,33100.0
2009-06-18 11:00:00,14.43,14.62,14.43,14.61,29500.0,9.0302,9.1491,9.0302,9.1429,29500.0
2009-06-18 11:30:00,14.61,14.62,14.55,14.62,27900.0,9.1429,9.1491,9.1053,9.1491,27900.0
2009-06-18 12:00:00,14.62,14.66,14.6,14.66,31700.0,9.1491,9.1742,9.1366,9.1742,31700.0
2009-06-18 12:30:00,14.66,14.66,14.57,14.62,73200.0,9.1742,9.1742,9.1178,9.1491,73200.0
2009-06-18 13:00:00,14.63,14.64,14.57,14.59,36400.0,9.1554,9.1617,9.1178,9.1304,36400.0
2009-06-18 13:30:00,14.6,14.66,14.58,14.65,110700.0,9.1366,9.1742,9.1241,9.1679,110700.0
2009-06-18 14:00:00,14.65,14.81,14.63,14.81,162400.0,9.1679,9.268,9.1554,9.268,162400.0
2009-06-18 14:30:00,14.81,14.83,14.78,14.81,93400.0,9.268,9.2806,9.2493,9.268,93400.0
2009-06-18 15:00:00,14.81,14.81,14.72,14.75,95900.0,9.268,9.268,9.2117,9.2305,95900.0
2009-06-18 15:30:00,14.75,14.77,14.65,14.69,203400.0,9.2305,9.243,9.1679,9.1929,203400.0
2009-06-19 09:30:00,14.84,14.85,14.63,14.71,98300.0,9.2868,9.2931,9.1554,9.2055,98300.0
2009-06-19 10:00:00,14.71,14.8,14.67,14.78,25100.0,9.2055,9.2618,9.1804,9.2493,25100.0
2009-06-19 10:30:00,14.79,14.88,14.79,14.81,37200.0,9.2555,9.3118,9.2555,9.268,37200.0
2009-06-19 11:00:00,14.82,14.84,14.73,14.74,53100.0,9.2743,9.2868,9.218,9.2242,53100.0
2009-06-19 11:30:00,14.73,14.75,14.66,14.7,32800.0,9.218,9.2305,9.1742,9.1992,32800.0
2009-06-19 12:00:00,14.7,14.71,14.47,14.49,96700.0,9.1992,9.2055,9.0553,9.0678,96700.0
2009-06-19 12:30:00,14.49,14.54,14.46,14.51,40600.0,9.0678,9.0991,9.049,9.0803,40600.0
2009-06-19 13:00:00,14.49,14.55,14.49,14.53,27600.0,9.0678,9.1053,9.0678,9.0928,27600.0
2009-06-19 13:30:00,14.54,14.61,14.54,14.58,31800.0,9.0991,9.1429,9.0991,9.1241,31800.0
2009-06-19 14:00:00,14.57,14.6,14.56,14.58,85100.0,9.1178,9.1366,9.1116,9.1241,85100.0
2009-06-19 14:30:00,14.58,14.69,14.57,14.68,46800.0,9.1241,9.1929,9.1178,9.1867,46800.0
2009-06-19 15:00:00,14.68,14.81,14.68,14.81,128700.0,9.1867,9.268,9.1867,9.268,128700.0
2009-06-19 15:30:00,14.81,14.85,14.68,14.7,200900.0,9.268,9.2931,9.1867,9.1992,200900.0
2009-06-22 09:30:00,14.61,14.7,14.17,14.18,58900.0,9.1429,9.1992,8.8675,8.8738,58900.0
2009-06-22 10:00:00,14.16,14.26,14.15,14.24,62000.0,8.8613,8.9239,8.855,8.9113,62000.0
2009-06-22 10:30:00,14.23,14.23,14.11,14.12,55800.0,8.9051,8.9051,8.83,8.8362,55800.0
2009-06-22 11:00:00,14.11,14.28,14.07,14.24,52700.0,8.83,8.9364,8.805,8.9113,52700.0
2009-06-22 11:30:00,14.24,14.26,14.06,14.06,34100.0,8.9113,8.9239,8.7987,8.7987,34100.0
2009-06-22 12:00:00,14.07,14.11,14.05,14.1,25700.0,8.805,8.83,8.7924,8.8237,25700.0
2009-06-22 12:30:00,14.1,14.13,14.08,14.13,22300.0,8.8237,8.8425,8.8112,8.8425,22300.0
2009-06-22 13:00:00,14.13,14.27,14.13,14.19,109900.0,8.8425,8.9301,8.8425,8.88,109900.0
2009-06-22 13:30:00,14.18,14.19,14.14,14.16,33200.0,8.8738,8.88,8.8488,8.8613,33200.0
2009-06-22 14:00:00,14.16,14.16,14.09,14.09,59600.0,8.8613,8.8613,8.8175,8.8175,59600.0
2009-06-22 14:30:00,14.09,14.2,14.06,14.2,72000.0,8.8175,8.8863,8.7987,8.8863,72000.0
2009-06-22 15:00:00,14.19,14.28,14.19,14.26,116200.0,8.88,8.9364,8.88,8.9239,116200.0
2009-06-22 15:30:00,14.26,14.28,14.06,14.15,250600.0,8.9239,8.9364,8.7987,8.855,250600.0
2009-06-23 09:30:00,14.2,14.38,14.06,14.24,53900.0,8.8863,8.9989,8.7987,8.9113,53900.0
2009-06-23 10:00:00,14.23,14.32,14.01,14.01,44700.0,8.9051,8.9614,8.7674,8.7674,44700.0
2009-06-23 10:30:00,14.02,14.03,13.78,13.84,119700.0,8.7737,8.7799,8.6235,8.661,119700.0
2009-06-23 11:00:00,13.85,13.85,13.73,13.77,89800.0,8.6673,8.6673,8.5922,8.6172,89800.0
2009-06-23 11:30:00,13.77,13.83,13.76,13.81,39200.0,8.6172,8.6548,8.611,8.6422,39200.0
2009-06-23 12:00:00,13.81,13.87,13.79,13.83,89900.0,8.6422,8.6798,8.6297,8.6548,89900.0
2009-06-23 12:30:00,13.84,13.99,13.84,13.96,67600.0,8.661,8.7549,8.661,8.7361,67600.0
2009-06-23 13:00:00,13.96,14.13,13.95,14.08,91700.0,8.7361,8.8425,8.7299,8.8112,91700.0
2009-06-23 13:30:00,14.08,14.1,13.98,13.99,34500.0,8.8112,8.8237,8.7486,8.7549,34500.0
2009-06-23 14:00:00,13.98,14.22,13.97,14.22,53900.0,8.7486,8.8988,8.7424,8.8988,53900.0
2009-06-23 14:30:00,14.22,14.34,14.2,14.31,135000.0,8.8988,8.9739,8.8863,8.9551,135000.0
2009-06-23 15:00:00,14.31,14.33,14.2,14.31,91700.0,8.9551,8.9677,8.8863,8.9551,91700.0
2009-06-23 15:30:00,14.32,14.34,14.23,14.3,268100.0,8.9614,8.9739,8.9051,8.9489,268100.0
2009-06-24 09:30:00,14.45,14.89,14.45,14.88,92100.0,9.0428,9.3181,9.0428,9.3118,92100.0
2009-06-24 10:00:00,14.88,15.06,14.84,14.92,84200.0,9.3118,9.4245,9.2868,9.3369,84200.0
2009-06-24 10:30:00,14.93,14.95,14.87,14.9,62600.0,9.3431,9.3557,9.3056,9.3244,62600.0
2009-06-24 11:00:00,14.89,14.93,14.86,14.92,43000.0,9.3181,9.3431,9.2993,9.3369,43000.0
2009-06-24 11:30:00,14.93,14.98,14.93,14.96,14000.0,9.3431,9.3744,9.3431,9.3619,14000.0
2009-06-24 12:00:00,14.96,14.98,14.92,14.92,17300.0,9.3619,9.3744,9.3369,9.3369,17300.0
2009-06-24 12:30:00,14.92,14.96,14.92,14.94,19500.0,9.3369,9.3619,9.3369,9.3494,19500.0
2009-06-24 13:00:00,14.94,14.99,14.93,14.99,20500.0,9.3494,9.3807,9.3431,9.3807,20500.0
2009-06-24 13:30:00,14.98,15.04,14.97,15.04,26300.0,9.3744,9.412,9.3682,9.412,26300.0
2009-06-24 14:00:00,15.04,15.16,14.94,14.94,80500.0,9.412,9.4871,9.3494,9.3494,80500.0
2009-06-24 14:30:00,14.94,14.96,14.83,14.86,106700.0,9.3494,9.3619,9.2806,9.2993,106700.0
2009-06-24 15:00:00,14.87,14.92,14.8,14.91,73400.0,9.3056,9.3369,9.2618,9.3306,73400.0
2009-06-24 15:30:00,14.88,14.93,14.82,14.89,156500.0,9.3118,9.3431,9.2743,9.3181,156500.0
2009-06-25 09:30:00,14.89,14.93,14.63,14.93,58000.0,9.3181,9.3431,9.1554,9.3431,58000.0
2009-06-25 10:00:00,14.92,15.22,14.85,15.14,135900.0,9.3369,9.5246,9.2931,9.4746,135900.0
2009-06-25 10:30:00,15.15,15.15,14.94,14.96,37400.0,9.4808,9.4808,9.3494,9.3619,37400.0
2009-06-25 11:00:00,14.95,15.15,14.95,15.15,27800.0,9.3557,9.4808,9.3557,9.4808,27800.0
2009-06-25 11:30:00,15.15,15.37,15.15,15.36,56400.0,9.4808,9.6185,9.4808,9.6122,56400.0
2009-06-25 12:00:00,15.36,15.39,15.32,15.37,54700.0,9.6122,9.631,9.5872,9.6185,54700.0
2009-06-25 12:30:00,15.37,15.38,15.15,15.17,94600.0,9.6185,9.6247,9.4808,9.4933,94600.0
2009-06-25 13:00:00,15.17,15.21,15.12,15.13,85500.0,9.4933,9.5184,9.462,9.4683,85500.0
2009-06-25 13:30:00,15.14,15.19,15.14,15.19,43700.0,9.4746,9.5058,9.4746,9.5058,43700.0
2009-06-25 14:00:00,15.18,15.19,15.08,15.15,99500.0,9.4996,9.5058,9.437,9.4808,99500.0
2009-06-25 14:30:00,15.15,15.16,15.11,15.13,39200.0,9.4808,9.4871,9.4558,9.4683,39200.0
2009-06-25 15:00:00,15.14,15.19,15.13,15.19,95300.0,9.4746,9.5058,9.4683,9.5058,95300.0
2009-06-25 15:30:00,15.19,15.19,15.06,15.16,175200.0,9.5058,9.5058,9.4245,9.4871,175200.0
2009-06-26 09:30:00,15.02,15.1,14.94,14.94,21700.0,9.3995,9.4495,9.3494,9.3494,21700.0
2009-06-26 10:00:00,14.93,15.08,14.92,14.98,34800.0,9.3431,9.437,9.3369,9.3744,34800.0
2009-06-26 10:30:00,15.0,15.07,14.98,15.02,51900.0,9.3869,9.4307,9.3744,9.3995,51900.0
2009-06-26 11:00:00,15.02,15.04,14.99,15.0,44900.0,9.3995,9.412,9.3807,9.3869,44900.0
2009-06-26 11:30:00,15.01,15.02,14.91,14.96,25200.0,9.3932,9.3995,9.3306,9.3619,25200.0
2009-06-26 12:00:00,14.95,15.04,14.95,15.03,32200.0,9.3557,9.412,9.3557,9.4057,32200.0
2009-06-26 12:30:00,15.03,15.06,14.99,15.06,14000.0,9.4057,9.4245,9.3807,9.4245,14000.0
2009-06-26 13:00:00,15.05,15.07,15.04,15.07,14900.0,9.4182,9.4307,9.412,9.4307,14900.0
2009-06-26 13:30:00,15.06,15.07,15.04,15.05,38300.0,9.4245,9.4307,9.412,9.4182,38300.0
2009-06-26 14:00:00,15.04,15.06,15.03,15.05,42300.0,9.412,9.4245,9.4057,9.4182,42300.0
2009-06-26 14:30:00,15.05,15.18,15.04,15.17,49400.0,9.4182,9.4996,9.412,9.4933,49400.0
2009-06-26 15:00:00,15.17,15.25,15.16,15.24,68600.0,9.4933,9.5434,9.4871,9.5371,68600.0
2009-06-26 15:30:00,15.24,15.39,15.24,15.3,415700.0,9.5371,9.631,9.5371,9.5747,415700.0
2009-06-29 09:30:00,15.29,15.41,15.23,15.31,45700.0,9.5684,9.6435,9.5309,9.5809,45700.0
2009-06-29 10:00:00,15.29,15.45,15.25,15.45,46700.0,9.5684,9.6685,9.5434,9.6685,46700.0
2009-06-29 10:30:00,15.46,15.6,15.4,15.53,66800.0,9.6748,9.7624,9.6373,9.7186,66800.0
2009-06-29 11:00:00,15.54,15.62,15.5,15.62,33300.0,9.7249,9.7749,9.6998,9.7749,33300.0
2009-06-29 11:30:00,15.6,15.65,15.58,15.65,43700.0,9.7624,9.7937,9.7499,9.7937,43700.0
2009-06-29 12:00:00,15.65,15.69,15.65,15.67,30900.0,9.7937,9.8187,9.7937,9.8062,30900.0
2009-06-29 12:30:00,15.66,15.68,15.62,15.64,24600.0,9.8,9.8125,9.7749,9.7875,24600.0
2009-06-29 13:00:00,15.64,15.65,15.6,15.6,24100.0,9.7875,9.7937,9.7624,9.7624,24100.0
2009-06-29 13:30:00,15.6,15.62,15.57,15.61,38600.0,9.7624,9.7749,9.7436,9.7687,38600.0
2009-06-29 14:00:00,15.6,15.6,15.51,15.52,29400.0,9.7624,9.7624,9.7061,9.7124,29400.0
2009-06-29 14:30:00,15.52,15.55,15.48,15.54,24800.0,9.7124,9.7311,9.6873,9.7249,24800.0
2009-06-29 15:00:00,15.54,15.62,15.53,15.59,41400.0,9.7249,9.7749,9.7186,9.7562,41400.0
2009-06-29 15:30:00,15.58,15.58,15.47,15.5,179000.0,9.7499,9.7499,9.6811,9.6998,179000.0
2009-06-30 09:30:00,15.55,16.56,15.55,16.52,315300.0,9.7311,10.3632,9.7311,10.3382,315300.0
2009-06-30 10:00:00,16.48,16.49,16.25,16.36,262100.0,10.3131,10.3194,10.1692,10.238,262100.0
2009-06-30 10:30:00,16.37,16.5,16.33,16.47,160200.0,10.2443,10.3256,10.2192,10.3069,160200.0
2009-06-30 11:00:00,16.46,16.47,16.33,16.35,93900.0,10.3006,10.3069,10.2192,10.2318,93900.0
2009-06-30 11:30:00,16.34,16.43,16.32,16.37,71000.0,10.2255,10.2818,10.213,10.2443,71000.0
2009-06-30 12:00:00,16.36,16.4,16.26,16.35,150300.0,10.238,10.2631,10.1754,10.2318,150300.0
2009-06-30 12:30:00,16.36,16.49,16.36,16.41,35600.0,10.238,10.3194,10.238,10.2693,35600.0
2009-06-30 13:00:00,16.41,16.42,16.39,16.41,43600.0,10.2693,10.2756,10.2568,10.2693,43600.0
2009-06-30 13:30:00,16.41,16.49,16.4,16.49,78200.0,10.2693,10.3194,10.2631,10.3194,78200.0
2009-06-30 14:00:00,16.48,16.55,16.44,16.52,90400.0,10.3131,10.3569,10.2881,10.3382,90400.0
2009-06-30 14:30:00,16.53,16.53,16.44,16.44,78200.0,10.3444,10.3444,10.2881,10.2881,78200.0
2009-06-30 15:00:00,16.44,16.44,16.28,16.34,119400.0,10.2881,10.2881,10.188,10.2255,119400.0
2009-06-30 15:30:00,16.34,16.39,16.13,16.22,398600.0,10.2255,10.2568,10.0941,10.1504,398600.0
2009-07-01 09:30:00,16.27,16.73,16.18,16.72,123200.0,10.1817,10.4696,10.1254,10.4633,123200.0
2009-07-01 10:00:00,16.71,17.06,16.69,17.0,278900.0,10.4571,10.6761,10.4445,10.6385,278900.0
2009-07-01 10:30:00,16.98,17.05,16.93,17.01,156100.0,10.626,10.6698,10.5947,10.6448,156100.0
2009-07-01 11:00:00,17.01,17.01,16.84,16.85,70200.0,10.6448,10.6448,10.5384,10.5447,70200.0
2009-07-01 11:30:00,16.86,16.9,16.78,16.85,51000.0,10.5509,10.576,10.5009,10.5447,51000.0
2009-07-01 12:00:00,16.85,16.89,16.82,16.82,23100.0,10.5447,10.5697,10.5259,10.5259,23100.0
2009-07-01 12:30:00,16.83,16.83,16.79,16.79,15500.0,10.5321,10.5321,10.5071,10.5071,15500.0
2009-07-01 13:00:00,16.79,16.93,16.78,16.92,36700.0,10.5071,10.5947,10.5009,10.5885,36700.0
2009-07-01 13:30:00,16.92,16.93,16.88,16.91,24400.0,10.5885,10.5947,10.5634,10.5822,24400.0
2009-07-01 14:00:00,16.91,16.92,16.85,16.89,41300.0,10.5822,10.5885,10.5447,10.5697,41300.0
2009-07-01 14:30:00,16.89,16.9,16.87,16.89,36700.0,10.5697,10.576,10.5572,10.5697,36700.0
2009-07-01 15:00:00,16.88,16.9,16.78,16.8,65300.0,10.5634,10.576,10.5009,10.5134,65300.0
2009-07-01 15:30:00,16.81,16.86,16.77,16.79,120800.0,10.5196,10.5509,10.4946,10.5071,120800.0
2009-07-02 09:30:00,16.6,16.6,16.27,16.45,50900.0,10.3882,10.3882,10.1817,10.2943,50900.0
2009-07-02 10:00:00,16.46,16.6,16.41,16.56,86700.0,10.3006,10.3882,10.2693,10.3632,86700.0
2009-07-02 10:30:00,16.55,16.63,16.52,16.61,76900.0,10.3569,10.407,10.3382,10.3945,76900.0
2009-07-02 11:00:00,16.61,16.64,16.59,16.62,37500.0,10.3945,10.4132,10.382,10.4007,37500.0
2009-07-02 11:30:00,16.6,16.63,16.58,16.6,41000.0,10.3882,10.407,10.3757,10.3882,41000.0
2009-07-02 12:00:00,16.6,16.63,16.6,16.61,20600.0,10.3882,10.407,10.3882,10.3945,20600.0
2009-07-02 12:30:00,16.61,16.62,16.58,16.6,59000.0,10.3945,10.4007,10.3757,10.3882,59000.0
2009-07-02 13:00:00,16.59,16.64,16.59,16.6,61000.0,10.382,10.4132,10.382,10.3882,61000.0
2009-07-02 13:30:00,16.6,16.63,16.54,16.56,103300.0,10.3882,10.407,10.3507,10.3632,103300.0
2009-07-02 14:00:00,16.55,16.62,16.52,16.58,46600.0,10.3569,10.4007,10.3382,10.3757,46600.0
2009-07-02 14:30:00,16.57,16.57,16.5,16.51,31600.0,10.3694,10.3694,10.3256,10.3319,31600.0
2009-07-02 15:00:00,16.51,16.53,16.41,16.43,108700.0,10.3319,10.3444,10.2693,10.2818,108700.0
2009-07-02 15:30:00,16.43,16.52,16.34,16.45,135800.0,10.2818,10.3382,10.2255,10.2943,135800.0
2009-07-06 09:30:00,16.37,16.49,16.21,16.41,38000.0,10.2443,10.3194,10.1442,10.2693,38000.0
2009-07-06 10:00:00,16.4,16.5,16.17,16.17,110100.0,10.2631,10.3256,10.1191,10.1191,110100.0
2009-07-06 10:30:00,16.18,16.19,16.05,16.14,98800.0,10.1254,10.1316,10.044,10.1003,98800.0
2009-07-06 11:00:00,16.14,16.17,16.08,16.11,70100.0,10.1003,10.1191,10.0628,10.0816,70100.0
2009-07-06 11:30:00,16.1,16.13,16.02,16.06,57100.0,10.0753,10.0941,10.0253,10.0503,57100.0
2009-07-06 12:00:00,16.06,16.06,16.03,16.06,22700.0,10.0503,10.0503,10.0315,10.0503,22700.0
2009-07-06 12:30:00,16.06,16.08,16.03,16.07,37700.0,10.0503,10.0628,10.0315,10.0565,37700.0
2009-07-06 13:00:00,16.06,16.25,16.06,16.24,57200.0,10.0503,10.1692,10.0503,10.1629,57200.0
2009-07-06 13:30:00,16.25,16.27,16.21,16.25,40100.0,10.1692,10.1817,10.1442,10.1692,40100.0
2009-07-06 14:00:00,16.25,16.29,16.24,16.25,54300.0,10.1692,10.1942,10.1629,10.1692,54300.0
2009-07-06 14:30:00,16.26,16.32,16.25,16.3,47700.0,10.1754,10.213,10.1692,10.2005,47700.0
2009-07-06 15:00:00,16.31,16.35,16.26,16.27,84000.0,10.2067,10.2318,10.1754,10.1817,84000.0
2009-07-06 15:30:00,16.27,16.39,16.22,16.34,129600.0,10.1817,10.2568,10.1504,10.2255,129600.0
2009-07-07 09:30:00,16.29,16.29,16.0,16.16,63200.0,10.1942,10.1942,10.0127,10.1129,63200.0
2009-07-07 10:00:00,16.17,16.17,15.99,16.03,56700.0,10.1191,10.1191,10.0065,10.0315,56700.0
2009-07-07 10:30:00,16.03,16.04,15.92,15.96,28300.0,10.0315,10.0378,9.9627,9.9877,28300.0
2009-07-07 11:00:00,15.95,15.98,15.85,15.85,35200.0,9.9814,10.0002,9.9189,9.9189,35200.0
2009-07-07 11:30:00,15.85,15.92,15.82,15.84,54000.0,9.9189,9.9627,9.9001,9.9126,54000.0
2009-07-07 12:00:00,15.85,15.85,15.77,15.79,31000.0,9.9189,9.9189,9.8688,9.8813,31000.0
2009-07-07 12:30:00,15.79,15.82,15.79,15.8,27600.0,9.8813,9.9001,9.8813,9.8876,27600.0
2009-07-07 13:00:00,15.8,15.94,15.79,15.9,46800.0,9.8876,9.9752,9.8813,9.9502,46800.0
2009-07-07 13:30:00,15.91,16.01,15.91,15.91,39300.0,9.9564,10.019,9.9564,9.9564,39300.0
2009-07-07 14:00:00,15.92,15.94,15.86,15.9,34400.0,9.9627,9.9752,9.9251,9.9502,34400.0
2009-07-07 14:30:00,15.9,15.91,15.73,15.76,34700.0,9.9502,9.9564,9.8438,9.8625,34700.0
2009-07-07 15:00:00,15.76,15.82,15.7,15.8,77300.0,9.8625,9.9001,9.825,9.8876,77300.0
2009-07-07 15:30:00,15.79,15.79,15.62,15.65,139800.0,9.8813,9.8813,9.7749,9.7937,139800.0
2009-07-08 09:30:00,15.49,15.85,15.49,15.73,44200.0,9.6936,9.9189,9.6936,9.8438,44200.0
2009-07-08 10:00:00,15.74,16.0,15.73,15.94,82100.0,9.85,10.0127,9.8438,9.9752,82100.0
2009-07-08 10:30:00,15.93,15.94,15.73,15.73,46500.0,9.9689,9.9752,9.8438,9.8438,46500.0
2009-07-08 11:00:00,15.73,15.73,15.53,15.73,215400.0,9.8438,9.8438,9.7186,9.8438,215400.0
2009-07-08 11:30:00,15.73,15.78,15.49,15.56,216400.0,9.8438,9.8751,9.6936,9.7374,216400.0
2009-07-08 12:00:00,15.58,15.61,15.44,15.45,116900.0,9.7499,9.7687,9.6623,9.6685,116900.0
2009-07-08 12:30:00,15.45,15.58,15.45,15.51,48000.0,9.6685,9.7499,9.6685,9.7061,48000.0
2009-07-08 13:00:00,15.51,15.59,15.49,15.56,53400.0,9.7061,9.7562,9.6936,9.7374,53400.0
2009-07-08 13:30:00,15.56,15.58,15.43,15.44,49100.0,9.7374,9.7499,9.656,9.6623,49100.0
2009-07-08 14:00:00,15.44,15.49,15.38,15.46,65100.0,9.6623,9.6936,9.6247,9.6748,65100.0
2009-07-08 14:30:00,15.46,15.62,15.42,15.56,49700.0,9.6748,9.7749,9.6498,9.7374,49700.0
2009-07-08 15:00:00,15.58,15.67,15.5,15.5,66500.0,9.7499,9.8062,9.6998,9.6998,66500.0
2009-07-08 15:30:00,15.51,15.74,15.51,15.69,148900.0,9.7061,9.85,9.7061,9.8187,148900.0
2009-07-09 09:30:00,15.8,15.86,15.44,15.61,37300.0,9.8876,9.9251,9.6623,9.7687,37300.0
2009-07-09 10:00:00,15.61,15.64,15.38,15.47,75900.0,9.7687,9.7875,9.6247,9.6811,75900.0
2009-07-09 10:30:00,15.47,15.53,15.4,15.47,47800.0,9.6811,9.7186,9.6373,9.6811,47800.0
2009-07-09 11:00:00,15.46,15.5,15.41,15.43,37400.0,9.6748,9.6998,9.6435,9.656,37400.0
2009-07-09 11:30:00,15.43,15.46,15.35,15.35,73800.0,9.656,9.6748,9.606,9.606,73800.0
2009-07-09 12:00:00,15.35,15.42,15.31,15.4,91600.0,9.606,9.6498,9.5809,9.6373,91600.0
2009-07-09 12:30:00,15.4,15.46,15.38,15.4,105700.0,9.6373,9.6748,9.6247,9.6373,105700.0
2009-07-09 13:00:00,15.41,15.48,15.37,15.42,451000.0,9.6435,9.6873,9.6185,9.6498,451000.0
2009-07-09 13:30:00,15.42,15.51,15.41,15.49,127100.0,9.6498,9.7061,9.6435,9.6936,127100.0
2009-07-09 14:00:00,15.49,15.56,15.47,15.53,69500.0,9.6936,9.7374,9.6811,9.7186,69500.0
2009-07-09 14:30:00,15.54,15.57,15.48,15.49,54400.0,9.7249,9.7436,9.6873,9.6936,54400.0
2009-07-09 15:00:00,15.48,15.53,15.42,15.46,65300.0,9.6873,9.7186,9.6498,9.6748,65300.0
2009-07-09 15:30:00,15.46,15.52,15.39,15.4,142200.0,9.6748,9.7124,9.631,9.6373,142200.0
2009-07-10 09:30:00,15.38,15.73,15.19,15.49,40400.0,9.6247,9.8438,9.5058,9.6936,40400.0
2009-07-10 10:00:00,15.5,15.6,15.4,15.55,31600.0,9.6998,9.7624,9.6373,9.7311,31600.0
2009-07-10 10:30:00,15.55,15.55,15.39,15.51,28400.0,9.7311,9.7311,9.631,9.7061,28400.0
2009-07-10 11:00:00,15.51,15.59,15.44,15.54,85000.0,9.7061,9.7562,9.6623,9.7249,85000.0
2009-07-10 11:30:00,15.53,15.78,15.52,15.72,126600.0,9.7186,9.8751,9.7124,9.8375,126600.0
2009-07-10 12:00:00,15.71,15.83,15.71,15.75,23800.0,9.8313,9.9064,9.8313,9.8563,23800.0
2009-07-10 12:30:00,15.75,15.92,15.73,15.91,99500.0,9.8563,9.9627,9.8438,9.9564,99500.0
2009-07-10 13:00:00,15.92,16.03,15.88,16.0,119100.0,9.9627,10.0315,9.9376,10.0127,119100.0
2009-07-10 13:30:00,16.01,16.07,15.99,16.06,24300.0,10.019,10.0565,10.0065,10.0503,24300.0
2009-07-10 14:00:00,16.08,16.08,15.94,15.96,38900.0,10.0628,10.0628,9.9752,9.9877,38900.0
2009-07-10 14:30:00,15.98,16.02,15.94,15.95,45000.0,10.0002,10.0253,9.9752,9.9814,45000.0
2009-07-10 15:00:00,15.94,16.0,15.91,15.94,66600.0,9.9752,10.0127,9.9564,9.9752,66600.0
2009-07-10 15:30:00,15.94,15.96,15.84,15.92,187400.0,9.9752,9.9877,9.9126,9.9627,187400.0
2009-07-13 09:30:00,15.84,15.97,15.55,15.55,71300.0,9.9126,9.994,9.7311,9.7311,71300.0
2009-07-13 10:00:00,15.55,15.75,15.47,15.72,33000.0,9.7311,9.8563,9.6811,9.8375,33000.0
2009-07-13 10:30:00,15.74,15.95,15.74,15.94,21100.0,9.85,9.9814,9.85,9.9752,21100.0
2009-07-13 11:00:00,15.94,15.95,15.77,15.84,32000.0,9.9752,9.9814,9.8688,9.9126,32000.0
2009-07-13 11:30:00,15.84,16.03,15.84,16.02,37100.0,9.9126,10.0315,9.9126,10.0253,37100.0
2009-07-13 12:00:00,16.02,16.04,15.97,16.02,49800.0,10.0253,10.0378,9.994,10.0253,49800.0
2009-07-13 12:30:00,16.02,16.04,15.95,15.98,39400.0,10.0253,10.0378,9.9814,10.0002,39400.0
2009-07-13 13:00:00,15.98,16.04,15.98,16.01,19000.0,10.0002,10.0378,10.0002,10.019,19000.0
2009-07-13 13:30:00,16.01,16.03,15.99,16.01,41300.0,10.019,10.0315,10.0065,10.019,41300.0
2009-07-13 14:00:00,16.03,16.08,15.99,16.04,35900.0,10.0315,10.0628,10.0065,10.0378,35900.0
2009-07-13 14:30:00,16.05,16.07,15.99,16.04,21000.0,10.044,10.0565,10.0065,10.0378,21000.0
2009-07-13 15:00:00,16.04,16.09,16.01,16.06,48600.0,10.0378,10.0691,10.019,10.0503,48600.0
2009-07-13 15:30:00,16.06,16.19,16.03,16.16,69500.0,10.0503,10.1316,10.0315,10.1129,69500.0
2009-07-14 09:30:00,16.0,16.31,15.97,16.04,80400.0,10.0127,10.2067,9.994,10.0378,80400.0
2009-07-14 10:00:00,16.03,16.21,16.0,16.17,56900.0,10.0315,10.1442,10.0127,10.1191,56900.0
2009-07-14 10:30:00,16.17,16.18,15.98,16.12,38000.0,10.1191,10.1254,10.0002,10.0878,38000.0
2009-07-14 11:00:00,16.12,16.28,16.09,16.27,42600.0,10.0878,10.188,10.0691,10.1817,42600.0
2009-07-14 11:30:00,16.27,16.47,16.26,16.43,57500.0,10.1817,10.3069,10.1754,10.2818,57500.0
2009-07-14 12:00:00,16.43,16.47,16.26,16.3,44800.0,10.2818,10.3069,10.1754,10.2005,44800.0
2009-07-14 12:30:00,16.3,16.37,16.28,16.35,12700.0,10.2005,10.2443,10.188,10.2318,12700.0
2009-07-14 13:00:00,16.34,16.45,16.33,16.44,51500.0,10.2255,10.2943,10.2192,10.2881,51500.0
2009-07-14 13:30:00,16.44,16.51,16.43,16.45,44300.0,10.2881,10.3319,10.2818,10.2943,44300.0
2009-07-14 14:00:00,16.45,16.52,16.4,16.44,59400.0,10.2943,10.3382,10.2631,10.2881,59400.0
2009-07-14 14:30:00,16.45,16.51,16.42,16.48,127000.0,10.2943,10.3319,10.2756,10.3131,127000.0
2009-07-14 15:00:00,16.47,16.5,16.43,16.45,65600.0,10.3069,10.3256,10.2818,10.2943,65600.0
2009-07-14 15:30:00,16.45,16.52,16.45,16.47,159000.0,10.2943,10.3382,10.2943,10.3069,159000.0
2009-07-15 09:30:00,16.62,17.04,16.52,17.02,132500.0,10.4007,10.6636,10.3382,10.651,132500.0
2009-07-15 10:00:00,17.02,17.12,16.93,16.95,112700.0,10.651,10.7136,10.5947,10.6072,112700.0
2009-07-15 10:30:00,16.96,16.98,16.84,16.9,90500.0,10.6135,10.626,10.5384,10.576,90500.0
2009-07-15 11:00:00,16.89,16.93,16.85,16.88,78600.0,10.5697,10.5947,10.5447,10.5634,78600.0
2009-07-15 11:30:00,16.88,16.95,16.87,16.94,43100.0,10.5634,10.6072,10.5572,10.601,43100.0
2009-07-15 12:00:00,16.94,16.96,16.93,16.95,44200.0,10.601,10.6135,10.5947,10.6072,44200.0
2009-07-15 12:30:00,16.95,17.03,16.95,17.0,34800.0,10.6072,10.6573,10.6072,10.6385,34800.0
2009-07-15 13:00:00,17.0,17.02,16.94,16.95,26300.0,10.6385,10.651,10.601,10.6072,26300.0
2009-07-15 13:30:00,16.96,17.04,16.93,17.01,26300.0,10.6135,10.6636,10.5947,10.6448,26300.0
2009-07-15 14:00:00,17.01,17.06,16.98,17.02,34100.0,10.6448,10.6761,10.626,10.651,34100.0
2009-07-15 14:30:00,17.03,17.1,17.02,17.1,30400.0,10.6573,10.7011,10.651,10.7011,30400.0
2009-07-15 15:00:00,17.1,17.16,17.01,17.02,123200.0,10.7011,10.7387,10.6448,10.651,123200.0
2009-07-15 15:30:00,17.02,17.18,17.02,17.14,123700.0,10.651,10.7512,10.651,10.7261,123700.0
2009-07-16 09:30:00,16.98,17.37,16.98,17.25,132100.0,10.626,10.8701,10.626,10.795,132100.0
2009-07-16 10:00:00,17.23,17.28,17.0,17.24,51000.0,10.7825,10.8138,10.6385,10.7887,51000.0
2009-07-16 10:30:00,17.23,17.28,17.18,17.2,35100.0,10.7825,10.8138,10.7512,10.7637,35100.0
2009-07-16 11:00:00,17.2,17.21,17.04,17.07,65700.0,10.7637,10.77,10.6636,10.6823,65700.0
2009-07-16 11:30:00,17.07,17.11,17.0,17.11,55100.0,10.6823,10.7074,10.6385,10.7074,55100.0
2009-07-16 12:00:00,17.1,17.12,17.08,17.09,42700.0,10.7011,10.7136,10.6886,10.6949,42700.0
2009-07-16 12:30:00,17.1,17.17,17.08,17.17,60100.0,10.7011,10.7449,10.6886,10.7449,60100.0
2009-07-16 13:00:00,17.17,17.2,17.13,17.13,99000.0,10.7449,10.7637,10.7199,10.7199,99000.0
2009-07-16 13:30:00,17.13,17.31,17.11,17.29,59500.0,10.7199,10.8325,10.7074,10.82,59500.0
2009-07-16 14:00:00,17.3,17.46,17.3,17.44,67200.0,10.8263,10.9264,10.8263,10.9139,67200.0
2009-07-16 14:30:00,17.44,17.49,17.4,17.46,29200.0,10.9139,10.9452,10.8889,10.9264,29200.0
2009-07-16 15:00:00,17.46,17.49,17.39,17.49,56700.0,10.9264,10.9452,10.8826,10.9452,56700.0
2009-07-16 15:30:00,17.49,17.73,17.48,17.66,470600.0,10.9452,11.0954,10.9389,11.0516,470600.0
2009-07-17 09:30:00,17.6,17.66,17.42,17.45,90900.0,11.014,11.0516,10.9014,10.9201,90900.0
2009-07-17 10:00:00,17.43,17.78,17.42,17.71,87400.0,10.9076,11.1267,10.9014,11.0828,87400.0
2009-07-17 10:30:00,17.71,17.78,17.57,17.61,54600.0,11.0828,11.1267,10.9952,11.0203,54600.0
2009-07-17 11:00:00,17.57,17.7,17.54,17.7,55200.0,10.9952,11.0766,10.9765,11.0766,55200.0
2009-07-17 11:30:00,17.69,17.73,17.63,17.67,49100.0,11.0703,11.0954,11.0328,11.0578,49100.0
2009-07-17 12:00:00,17.68,17.75,17.67,17.68,52600.0,11.0641,11.1079,11.0578,11.0641,52600.0
2009-07-17 12:30:00,17.68,17.74,17.65,17.69,30500.0,11.0641,11.1016,11.0453,11.0703,30500.0
2009-07-17 13:00:00,17.69,17.73,17.66,17.72,33100.0,11.0703,11.0954,11.0516,11.0891,33100.0
2009-07-17 13:30:00,17.73,17.83,17.72,17.78,39400.0,11.0954,11.1579,11.0891,11.1267,39400.0
2009-07-17 14:00:00,17.77,17.77,17.73,17.75,47100.0,11.1204,11.1204,11.0954,11.1079,47100.0
2009-07-17 14:30:00,17.75,17.78,17.73,17.77,49200.0,11.1079,11.1267,11.0954,11.1204,49200.0
2009-07-17 15:00:00,17.77,17.83,17.75,17.8,104700.0,11.1204,11.1579,11.1079,11.1392,104700.0
2009-07-17 15:30:00,17.8,17.81,17.74,17.8,170800.0,11.1392,11.1454,11.1016,11.1392,170800.0
2009-07-20 09:30:00,17.84,18.16,17.72,18.0,77300.0,11.1642,11.3645,11.0891,11.2643,77300.0
2009-07-20 10:00:00,18.0,18.07,17.81,17.97,158600.0,11.2643,11.3081,11.1454,11.2456,158600.0
2009-07-20 10:30:00,17.97,18.01,17.89,17.97,69500.0,11.2456,11.2706,11.1955,11.2456,69500.0
2009-07-20 11:00:00,17.97,17.97,17.86,17.92,59300.0,11.2456,11.2456,11.1767,11.2143,59300.0
2009-07-20 11:30:00,17.91,17.95,17.88,17.89,44700.0,11.208,11.233,11.1892,11.1955,44700.0
2009-07-20 12:00:00,17.89,17.93,17.83,17.89,77800.0,11.1955,11.2205,11.1579,11.1955,77800.0
2009-07-20 12:30:00,17.9,17.95,17.9,17.93,37900.0,11.2017,11.233,11.2017,11.2205,37900.0
2009-07-20 13:00:00,17.94,17.97,17.87,17.9,73300.0,11.2268,11.2456,11.183,11.2017,73300.0
2009-07-20 13:30:00,17.9,18.01,17.77,17.99,130400.0,11.2017,11.2706,11.1204,11.2581,130400.0
2009-07-20 14:00:00,17.99,18.13,17.92,17.94,128600.0,11.2581,11.3457,11.2143,11.2268,128600.0
2009-07-20 14:30:00,17.94,18.05,17.94,18.02,118100.0,11.2268,11.2956,11.2268,11.2768,118100.0
2009-07-20 15:00:00,18.03,18.12,18.0,18.05,306000.0,11.2831,11.3394,11.2643,11.2956,306000.0
2009-07-20 15:30:00,18.05,18.13,18.01,18.03,331800.0,11.2956,11.3457,11.2706,11.2831,331800.0
2009-07-21 09:30:00,20.43,20.91,19.66,20.12,1493300.0,12.785,13.0854,12.3032,12.591,1493300.0
2009-07-21 10:00:00,20.13,20.15,19.43,19.43,804800.0,12.5973,12.6098,12.1592,12.1592,804800.0
2009-07-21 10:30:00,19.44,19.85,19.3,19.36,373900.0,12.1655,12.4221,12.0779,12.1154,373900.0
2009-07-21 11:00:00,19.37,19.68,19.25,19.51,304000.0,12.1217,12.3157,12.0466,12.2093,304000.0
2009-07-21 11:30:00,19.5,19.55,19.2,19.25,163200.0,12.203,12.2343,12.0153,12.0466,163200.0
2009-07-21 12:00:00,19.26,19.57,19.23,19.5,188200.0,12.0528,12.2468,12.0341,12.203,188200.0
2009-07-21 12:30:00,19.5,19.51,19.3,19.36,89300.0,12.203,12.2093,12.0779,12.1154,89300.0
2009-07-21 13:00:00,19.36,19.56,19.23,19.51,103200.0,12.1154,12.2406,12.0341,12.2093,103200.0
2009-07-21 13:30:00,19.51,19.59,19.45,19.58,123000.0,12.2093,12.2593,12.1717,12.2531,123000.0
2009-07-21 14:00:00,19.57,19.58,19.42,19.51,143200.0,12.2468,12.2531,12.153,12.2093,143200.0
2009-07-21 14:30:00,19.51,19.56,19.31,19.35,205900.0,12.2093,12.2406,12.0841,12.1092,205900.0
2009-07-21 15:00:00,19.35,19.49,19.3,19.47,184700.0,12.1092,12.1968,12.0779,12.1842,184700.0
2009-07-21 15:30:00,19.47,19.62,19.45,19.55,338200.0,12.1842,12.2781,12.1717,12.2343,338200.0
2009-07-22 09:30:00,19.5,19.75,18.94,19.49,164900.0,12.203,12.3595,11.8526,12.1968,164900.0
2009-07-22 10:00:00,19.5,19.56,19.42,19.45,145000.0,12.203,12.2406,12.153,12.1717,145000.0
2009-07-22 10:30:00,19.46,19.54,19.39,19.53,69200.0,12.178,12.2281,12.1342,12.2218,69200.0
2009-07-22 11:00:00,19.53,19.58,19.45,19.46,58400.0,12.2218,12.2531,12.1717,12.178,58400.0
2009-07-22 11:30:00,19.46,19.51,19.4,19.46,67100.0,12.178,12.2093,12.1404,12.178,67100.0
2009-07-22 12:00:00,19.45,19.54,19.44,19.53,70300.0,12.1717,12.2281,12.1655,12.2218,70300.0
2009-07-22 12:30:00,19.54,19.65,19.52,19.64,79300.0,12.2281,12.2969,12.2155,12.2906,79300.0
2009-07-22 13:00:00,19.64,19.8,19.63,19.7,92600.0,12.2906,12.3908,12.2844,12.3282,92600.0
2009-07-22 13:30:00,19.7,19.71,19.59,19.68,70300.0,12.3282,12.3344,12.2593,12.3157,70300.0
2009-07-22 14:00:00,19.68,19.7,19.51,19.53,49200.0,12.3157,12.3282,12.2093,12.2218,49200.0
2009-07-22 14:30:00,19.52,19.58,19.52,19.56,40200.0,12.2155,12.2531,12.2155,12.2406,40200.0
2009-07-22 15:00:00,19.57,19.58,19.45,19.56,98800.0,12.2468,12.2531,12.1717,12.2406,98800.0
2009-07-22 15:30:00,19.55,19.65,19.53,19.6,163500.0,12.2343,12.2969,12.2218,12.2656,163500.0
2009-07-23 09:30:00,19.74,20.33,19.74,20.31,125000.0,12.3532,12.7224,12.3532,12.7099,125000.0
2009-07-23 10:00:00,20.31,20.6,20.23,20.59,90900.0,12.7099,12.8914,12.6599,12.8851,90900.0
2009-07-23 10:30:00,20.6,20.7,20.47,20.52,106900.0,12.8914,12.954,12.81,12.8413,106900.0
2009-07-23 11:00:00,20.54,20.66,20.49,20.65,117400.0,12.8539,12.9289,12.8226,12.9227,117400.0
2009-07-23 11:30:00,20.66,20.68,20.35,20.37,132900.0,12.9289,12.9415,12.735,12.7475,132900.0
2009-07-23 12:00:00,20.37,20.37,20.14,20.2,142600.0,12.7475,12.7475,12.6035,12.6411,142600.0
2009-07-23 12:30:00,20.21,20.24,20.13,20.23,97100.0,12.6473,12.6661,12.5973,12.6599,97100.0
2009-07-23 13:00:00,20.23,20.24,20.15,20.17,59400.0,12.6599,12.6661,12.6098,12.6223,59400.0
2009-07-23 13:30:00,20.18,20.24,20.07,20.07,83300.0,12.6286,12.6661,12.5597,12.5597,83300.0
2009-07-23 14:00:00,20.08,20.08,19.97,20.04,147300.0,12.566,12.566,12.4971,12.541,147300.0
2009-07-23 14:30:00,20.04,20.07,19.99,20.03,139000.0,12.541,12.5597,12.5097,12.5347,139000.0
2009-07-23 15:00:00,20.05,20.16,20.02,20.11,157700.0,12.5472,12.616,12.5284,12.5848,157700.0
2009-07-23 15:30:00,20.1,20.13,19.97,20.11,185500.0,12.5785,12.5973,12.4971,12.5848,185500.0
2009-07-24 09:30:00,19.88,20.28,19.88,19.94,63100.0,12.4408,12.6911,12.4408,12.4784,63100.0
2009-07-24 10:00:00,19.96,20.02,19.78,19.96,53400.0,12.4909,12.5284,12.3782,12.4909,53400.0
2009-07-24 10:30:00,19.96,19.98,19.74,19.79,47200.0,12.4909,12.5034,12.3532,12.3845,47200.0
2009-07-24 11:00:00,19.79,19.97,19.79,19.87,39500.0,12.3845,12.4971,12.3845,12.4346,39500.0
2009-07-24 11:30:00,19.86,20.02,19.86,19.99,80400.0,12.4283,12.5284,12.4283,12.5097,80400.0
2009-07-24 12:00:00,19.99,20.02,19.88,19.94,30800.0,12.5097,12.5284,12.4408,12.4784,30800.0
2009-07-24 12:30:00,19.94,19.95,19.76,19.78,58800.0,12.4784,12.4846,12.3657,12.3782,58800.0
2009-07-24 13:00:00,19.8,19.84,19.77,19.83,55100.0,12.3908,12.4158,12.372,12.4095,55100.0
2009-07-24 13:30:00,19.83,19.91,19.82,19.86,86400.0,12.4095,12.4596,12.4033,12.4283,86400.0
2009-07-24 14:00:00,19.85,19.9,19.76,19.8,61700.0,12.4221,12.4533,12.3657,12.3908,61700.0
2009-07-24 14:30:00,19.82,19.86,19.76,19.81,54300.0,12.4033,12.4283,12.3657,12.397,54300.0
2009-07-24 15:00:00,19.81,19.85,19.76,19.79,94400.0,12.397,12.4221,12.3657,12.3845,94400.0
2009-07-24 15:30:00,19.79,19.85,19.74,19.82,222800.0,12.3845,12.4221,12.3532,12.4033,222800.0
2009-07-27 09:30:00,19.87,20.03,19.74,19.79,93800.0,12.4346,12.5347,12.3532,12.3845,93800.0
2009-07-27 10:00:00,19.8,19.83,19.53,19.57,176100.0,12.3908,12.4095,12.2218,12.2468,176100.0
2009-07-27 10:30:00,19.57,19.6,19.48,19.58,59600.0,12.2468,12.2656,12.1905,12.2531,59600.0
2009-07-27 11:00:00,19.59,19.65,19.56,19.64,51500.0,12.2593,12.2969,12.2406,12.2906,51500.0
2009-07-27 11:30:00,19.64,19.75,19.52,19.53,88300.0,12.2906,12.3595,12.2155,12.2218,88300.0
2009-07-27 12:00:00,19.52,19.63,19.52,19.57,37600.0,12.2155,12.2844,12.2155,12.2468,37600.0
2009-07-27 12:30:00,19.59,19.59,19.39,19.45,93600.0,12.2593,12.2593,12.1342,12.1717,93600.0
2009-07-27 13:00:00,19.45,19.52,19.43,19.49,57900.0,12.1717,12.2155,12.1592,12.1968,57900.0
2009-07-27 13:30:00,19.49,19.62,19.49,19.6,37200.0,12.1968,12.2781,12.1968,12.2656,37200.0
2009-07-27 14:00:00,19.61,19.64,19.54,19.55,51500.0,12.2719,12.2906,12.2281,12.2343,51500.0
2009-07-27 14:30:00,19.55,19.61,19.49,19.58,92000.0,12.2343,12.2719,12.1968,12.2531,92000.0
2009-07-27 15:00:00,19.58,19.6,19.5,19.55,70900.0,12.2531,12.2656,12.203,12.2343,70900.0
2009-07-27 15:30:00,19.55,19.66,19.5,19.63,130900.0,12.2343,12.3032,12.203,12.2844,130900.0
2009-07-28 09:30:00,19.5,19.72,19.29,19.58,90200.0,12.203,12.3407,12.0716,12.2531,90200.0
2009-07-28 10:00:00,19.57,19.58,19.28,19.38,94800.0,12.2468,12.2531,12.0653,12.1279,94800.0
2009-07-28 10:30:00,19.38,19.61,19.36,19.59,56800.0,12.1279,12.2719,12.1154,12.2593,56800.0
2009-07-28 11:00:00,19.59,19.59,19.44,19.45,39500.0,12.2593,12.2593,12.1655,12.1717,39500.0
2009-07-28 11:30:00,19.45,19.5,19.39,19.42,66100.0,12.1717,12.203,12.1342,12.153,66100.0
2009-07-28 12:00:00,19.43,19.5,19.42,19.46,27600.0,12.1592,12.203,12.153,12.178,27600.0
2009-07-28 12:30:00,19.47,19.55,19.46,19.53,23700.0,12.1842,12.2343,12.178,12.2218,23700.0
2009-07-28 13:00:00,19.52,19.68,19.48,19.66,25900.0,12.2155,12.3157,12.1905,12.3032,25900.0
2009-07-28 13:30:00,19.67,19.7,19.62,19.66,32700.0,12.3094,12.3282,12.2781,12.3032,32700.0
2009-07-28 14:00:00,19.67,19.69,19.6,19.65,30900.0,12.3094,12.3219,12.2656,12.2969,30900.0
2009-07-28 14:30:00,19.66,19.74,19.57,19.6,40800.0,12.3032,12.3532,12.2468,12.2656,40800.0
2009-07-28 15:00:00,19.59,19.62,19.46,19.54,62000.0,12.2593,12.2781,12.178,12.2281,62000.0
2009-07-28 15:30:00,19.56,19.66,19.53,19.66,173500.0,12.2406,12.3032,12.2218,12.3032,173500.0
2009-07-29 09:30:00,19.44,19.6,19.22,19.3,60100.0,12.1655,12.2656,12.0278,12.0779,60100.0
2009-07-29 10:00:00,19.3,19.46,19.3,19.44,103500.0,12.0779,12.178,12.0779,12.1655,103500.0
2009-07-29 10:30:00,19.44,19.44,19.28,19.31,84700.0,12.1655,12.1655,12.0653,12.0841,84700.0
2009-07-29 11:00:00,19.31,19.35,19.2,19.2,133600.0,12.0841,12.1092,12.0153,12.0153,133600.0
2009-07-29 11:30:00,19.21,19.4,19.19,19.37,50900.0,12.0215,12.1404,12.009,12.1217,50900.0
2009-07-29 12:00:00,19.37,19.37,19.3,19.32,48400.0,12.1217,12.1217,12.0779,12.0904,48400.0
2009-07-29 12:30:00,19.32,19.37,19.31,19.31,42800.0,12.0904,12.1217,12.0841,12.0841,42800.0
2009-07-29 13:00:00,19.31,19.32,19.18,19.18,71200.0,12.0841,12.0904,12.0028,12.0028,71200.0
2009-07-29 13:30:00,19.18,19.2,19.1,19.2,55600.0,12.0028,12.0153,11.9527,12.0153,55600.0
2009-07-29 14:00:00,19.2,19.21,19.11,19.17,88600.0,12.0153,12.0215,11.959,11.9965,88600.0
2009-07-29 14:30:00,19.17,19.22,19.16,19.2,84400.0,11.9965,12.0278,11.9903,12.0153,84400.0
2009-07-29 15:00:00,19.21,19.25,19.2,19.22,94000.0,12.0215,12.0466,12.0153,12.0278,94000.0
2009-07-29 15:30:00,19.22,19.37,19.22,19.29,198500.0,12.0278,12.1217,12.0278,12.0716,198500.0
2009-07-30 09:30:00,19.57,19.8,19.44,19.76,61700.0,12.2468,12.3908,12.1655,12.3657,61700.0
2009-07-30 10:00:00,19.76,19.84,19.74,19.81,126300.0,12.3657,12.4158,12.3532,12.397,126300.0
2009-07-30 10:30:00,19.8,20.03,19.8,19.99,107400.0,12.3908,12.5347,12.3908,12.5097,107400.0
2009-07-30 11:00:00,19.99,19.99,19.7,19.75,35500.0,12.5097,12.5097,12.3282,12.3595,35500.0
2009-07-30 11:30:00,19.75,19.77,19.61,19.63,34200.0,12.3595,12.372,12.2719,12.2844,34200.0
2009-07-30 12:00:00,19.64,19.72,19.54,19.72,85600.0,12.2906,12.3407,12.2281,12.3407,85600.0
2009-07-30 12:30:00,19.71,19.79,19.71,19.75,17400.0,12.3344,12.3845,12.3344,12.3595,17400.0
2009-07-30 13:00:00,19.75,19.83,19.7,19.73,33200.0,12.3595,12.4095,12.3282,12.347,33200.0
2009-07-30 13:30:00,19.73,19.76,19.7,19.7,22800.0,12.347,12.3657,12.3282,12.3282,22800.0
2009-07-30 14:00:00,19.71,19.73,19.68,19.72,35600.0,12.3344,12.347,12.3157,12.3407,35600.0
2009-07-30 14:30:00,19.71,19.73,19.67,19.68,49200.0,12.3344,12.347,12.3094,12.3157,49200.0
2009-07-30 15:00:00,19.68,19.75,19.67,19.72,48300.0,12.3157,12.3595,12.3094,12.3407,48300.0
2009-07-30 15:30:00,19.72,19.73,19.61,19.7,267000.0,12.3407,12.347,12.2719,12.3282,267000.0
2009-07-31 09:30:00,19.71,20.13,19.71,19.92,74000.0,12.3344,12.5973,12.3344,12.4659,74000.0
2009-07-31 10:00:00,19.91,20.05,19.8,19.97,40100.0,12.4596,12.5472,12.3908,12.4971,40100.0
2009-07-31 10:30:00,19.96,20.03,19.93,19.94,24700.0,12.4909,12.5347,12.4721,12.4784,24700.0
2009-07-31 11:00:00,19.95,19.95,19.86,19.91,35800.0,12.4846,12.4846,12.4283,12.4596,35800.0
2009-07-31 11:30:00,19.9,19.9,19.73,19.84,104900.0,12.4533,12.4533,12.347,12.4158,104900.0
2009-07-31 12:00:00,19.84,19.86,19.81,19.85,47300.0,12.4158,12.4283,12.397,12.4221,47300.0
2009-07-31 12:30:00,19.85,19.96,19.81,19.94,75600.0,12.4221,12.4909,12.397,12.4784,75600.0
2009-07-31 13:00:00,19.93,20.07,19.92,20.07,73600.0,12.4721,12.5597,12.4659,12.5597,73600.0
2009-07-31 13:30:00,20.08,20.09,19.98,19.99,17200.0,12.566,12.5722,12.5034,12.5097,17200.0
2009-07-31 14:00:00,19.99,20.06,19.97,20.04,35200.0,12.5097,12.5535,12.4971,12.541,35200.0
2009-07-31 14:30:00,20.02,20.04,19.81,19.82,68700.0,12.5284,12.541,12.397,12.4033,68700.0
2009-07-31 15:00:00,19.82,19.93,19.78,19.86,66000.0,12.4033,12.4721,12.3782,12.4283,66000.0
2009-07-31 15:30:00,19.85,19.86,19.63,19.67,270500.0,12.4221,12.4283,12.2844,12.3094,270500.0
2009-08-03 09:30:00,19.87,20.07,19.68,19.78,52600.0,12.4346,12.5597,12.3157,12.3782,52600.0
2009-08-03 10:00:00,19.8,19.98,19.75,19.96,56100.0,12.3908,12.5034,12.3595,12.4909,56100.0
2009-08-03 10:30:00,19.98,20.07,19.93,19.93,33300.0,12.5034,12.5597,12.4721,12.4721,33300.0
2009-08-03 11:00:00,19.94,20.06,19.91,20.05,56300.0,12.4784,12.5535,12.4596,12.5472,56300.0
2009-08-03 11:30:00,20.05,20.2,20.04,20.11,64300.0,12.5472,12.6411,12.541,12.5848,64300.0
2009-08-03 12:00:00,20.1,20.1,19.99,20.0,32800.0,12.5785,12.5785,12.5097,12.5159,32800.0
2009-08-03 12:30:00,19.99,20.03,19.94,19.98,22300.0,12.5097,12.5347,12.4784,12.5034,22300.0
2009-08-03 13:00:00,19.99,20.01,19.98,20.0,27400.0,12.5097,12.5222,12.5034,12.5159,27400.0
2009-08-03 13:30:00,20.01,20.09,20.01,20.09,55900.0,12.5222,12.5722,12.5222,12.5722,55900.0
2009-08-03 14:00:00,20.08,20.13,20.03,20.03,25400.0,12.566,12.5973,12.5347,12.5347,25400.0
2009-08-03 14:30:00,20.03,20.03,19.93,19.95,33500.0,12.5347,12.5347,12.4721,12.4846,33500.0
2009-08-03 15:00:00,19.95,20.01,19.94,19.99,38000.0,12.4846,12.5222,12.4784,12.5097,38000.0
2009-08-03 15:30:00,19.98,20.03,19.91,20.02,74900.0,12.5034,12.5347,12.4596,12.5284,74900.0
2009-08-04 09:30:00,19.99,20.09,19.91,20.09,89400.0,12.5097,12.5722,12.4596,12.5722,89400.0
2009-08-04 10:00:00,20.09,20.18,19.98,20.11,106700.0,12.5722,12.6286,12.5034,12.5848,106700.0
2009-08-04 10:30:00,20.11,20.3,20.1,20.27,89200.0,12.5848,12.7037,12.5785,12.6849,89200.0
2009-08-04 11:00:00,20.27,20.32,20.19,20.22,61400.0,12.6849,12.7162,12.6348,12.6536,61400.0
2009-08-04 11:30:00,20.23,20.23,19.97,19.99,87300.0,12.6599,12.6599,12.4971,12.5097,87300.0
2009-08-04 12:00:00,19.99,20.05,19.98,20.05,53100.0,12.5097,12.5472,12.5034,12.5472,53100.0
2009-08-04 12:30:00,20.07,20.12,19.99,20.1,52300.0,12.5597,12.591,12.5097,12.5785,52300.0
2009-08-04 13:00:00,20.1,20.13,20.07,20.09,33900.0,12.5785,12.5973,12.5597,12.5722,33900.0
2009-08-04 13:30:00,20.09,20.1,19.9,19.93,29200.0,12.5722,12.5785,12.4533,12.4721,29200.0
2009-08-04 14:00:00,19.93,20.01,19.93,20.01,37100.0,12.4721,12.5222,12.4721,12.5222,37100.0
2009-08-04 14:30:00,20.02,20.16,20.02,20.08,40400.0,12.5284,12.616,12.5284,12.566,40400.0
2009-08-04 15:00:00,20.09,20.16,20.08,20.13,53200.0,12.5722,12.616,12.566,12.5973,53200.0
2009-08-04 15:30:00,20.13,20.23,20.09,20.18,133400.0,12.5973,12.6599,12.5722,12.6286,133400.0
2009-08-05 09:30:00,19.93,20.18,19.7,19.77,51200.0,12.4721,12.6286,12.3282,12.372,51200.0
2009-08-05 10:00:00,19.79,19.82,19.65,19.81,45800.0,12.3845,12.4033,12.2969,12.397,45800.0
2009-08-05 10:30:00,19.81,19.82,19.71,19.81,16600.0,12.397,12.4033,12.3344,12.397,16600.0
2009-08-05 11:00:00,19.81,19.84,19.7,19.75,51700.0,12.397,12.4158,12.3282,12.3595,51700.0
2009-08-05 11:30:00,19.75,19.77,19.65,19.67,27000.0,12.3595,12.372,12.2969,12.3094,27000.0
2009-08-05 12:00:00,19.67,19.77,19.65,19.73,26800.0,12.3094,12.372,12.2969,12.347,26800.0
2009-08-05 12:30:00,19.74,19.74,19.67,19.67,21400.0,12.3532,12.3532,12.3094,12.3094,21400.0
2009-08-05 13:00:00,19.68,19.79,19.59,19.78,23800.0,12.3157,12.3845,12.2593,12.3782,23800.0
2009-08-05 13:30:00,19.78,19.84,19.73,19.73,18600.0,12.3782,12.4158,12.347,12.347,18600.0
2009-08-05 14:00:00,19.73,19.77,19.71,19.74,22500.0,12.347,12.372,12.3344,12.3532,22500.0
2009-08-05 14:30:00,19.75,19.83,19.68,19.69,57300.0,12.3595,12.4095,12.3157,12.3219,57300.0
2009-08-05 15:00:00,19.7,19.75,19.68,19.72,73500.0,12.3282,12.3595,12.3157,12.3407,73500.0
2009-08-05 15:30:00,19.72,19.73,19.62,19.68,86800.0,12.3407,12.347,12.2781,12.3157,86800.0
2009-08-06 09:30:00,19.69,19.78,19.41,19.47,64600.0,12.3219,12.3782,12.1467,12.1842,64600.0
2009-08-06 10:00:00,19.44,19.49,19.3,19.36,43700.0,12.1655,12.1968,12.0779,12.1154,43700.0
2009-08-06 10:30:00,19.37,19.44,19.31,19.31,43100.0,12.1217,12.1655,12.0841,12.0841,43100.0
2009-08-06 11:00:00,19.31,19.5,19.3,19.42,46500.0,12.0841,12.203,12.0779,12.153,46500.0
2009-08-06 11:30:00,19.4,19.46,19.32,19.45,37900.0,12.1404,12.178,12.0904,12.1717,37900.0
2009-08-06 12:00:00,19.45,19.46,19.26,19.29,59200.0,12.1717,12.178,12.0528,12.0716,59200.0
2009-08-06 12:30:00,19.28,19.39,19.27,19.31,14300.0,12.0653,12.1342,12.0591,12.0841,14300.0
2009-08-06 13:00:00,19.33,19.41,19.32,19.39,19000.0,12.0966,12.1467,12.0904,12.1342,19000.0
2009-08-06 13:30:00,19.39,19.48,19.3,19.34,39000.0,12.1342,12.1905,12.0779,12.1029,39000.0
2009-08-06 14:00:00,19.33,19.33,19.19,19.25,26800.0,12.0966,12.0966,12.009,12.0466,26800.0
2009-08-06 14:30:00,19.24,19.37,19.2,19.34,97000.0,12.0403,12.1217,12.0153,12.1029,97000.0
2009-08-06 15:00:00,19.33,19.48,19.32,19.46,21600.0,12.0966,12.1905,12.0904,12.178,21600.0
2009-08-06 15:30:00,19.46,19.46,19.34,19.41,87700.0,12.178,12.178,12.1029,12.1467,87700.0
2009-08-07 09:30:00,19.71,19.98,19.47,19.49,75600.0,12.3344,12.5034,12.1842,12.1968,75600.0
2009-08-07 10:00:00,19.48,19.53,19.3,19.48,116200.0,12.1905,12.2218,12.0779,12.1905,116200.0
2009-08-07 10:30:00,19.49,19.53,19.3,19.37,93300.0,12.1968,12.2218,12.0779,12.1217,93300.0
2009-08-07 11:00:00,19.39,19.44,19.25,19.27,74700.0,12.1342,12.1655,12.0466,12.0591,74700.0
2009-08-07 11:30:00,19.27,19.3,19.17,19.29,52700.0,12.0591,12.0779,11.9965,12.0716,52700.0
2009-08-07 12:00:00,19.29,19.31,19.17,19.2,38300.0,12.0716,12.0841,11.9965,12.0153,38300.0
2009-08-07 12:30:00,19.2,19.28,19.19,19.25,31000.0,12.0153,12.0653,12.009,12.0466,31000.0
2009-08-07 13:00:00,19.24,19.33,19.24,19.33,51000.0,12.0403,12.0966,12.0403,12.0966,51000.0
2009-08-07 13:30:00,19.34,19.42,19.31,19.41,47200.0,12.1029,12.153,12.0841,12.1467,47200.0
2009-08-07 14:00:00,19.41,19.46,19.41,19.43,23900.0,12.1467,12.178,12.1467,12.1592,23900.0
2009-08-07 14:30:00,19.44,19.45,19.31,19.32,34800.0,12.1655,12.1717,12.0841,12.0904,34800.0
2009-08-07 15:00:00,19.33,19.39,19.27,19.38,77200.0,12.0966,12.1342,12.0591,12.1279,77200.0
2009-08-07 15:30:00,19.38,19.42,19.32,19.33,100900.0,12.1279,12.153,12.0904,12.0966,100900.0
2009-08-10 09:30:00,19.14,19.2,19.0,19.04,67400.0,11.9777,12.0153,11.8901,11.9152,67400.0
2009-08-10 10:00:00,19.04,19.21,19.03,19.21,27600.0,11.9152,12.0215,11.9089,12.0215,27600.0
2009-08-10 10:30:00,19.23,19.28,19.18,19.2,31600.0,12.0341,12.0653,12.0028,12.0153,31600.0
2009-08-10 11:00:00,19.2,19.29,19.16,19.16,24300.0,12.0153,12.0716,11.9903,11.9903,24300.0
2009-08-10 11:30:00,19.19,19.19,19.06,19.08,21700.0,12.009,12.009,11.9277,11.9402,21700.0
2009-08-10 12:00:00,19.06,19.1,18.96,18.96,34500.0,11.9277,11.9527,11.8651,11.8651,34500.0
2009-08-10 12:30:00,18.98,19.02,18.91,18.99,20900.0,11.8776,11.9026,11.8338,11.8839,20900.0
2009-08-10 13:00:00,18.99,19.0,18.92,18.99,27200.0,11.8839,11.8901,11.8401,11.8839,27200.0
2009-08-10 13:30:00,18.99,19.07,18.98,19.05,29500.0,11.8839,11.9339,11.8776,11.9214,29500.0
2009-08-10 14:00:00,19.07,19.07,18.88,18.93,34300.0,11.9339,11.9339,11.815,11.8463,34300.0
2009-08-10 14:30:00,18.94,18.97,18.89,18.96,30700.0,11.8526,11.8714,11.8213,11.8651,30700.0
2009-08-10 15:00:00,18.96,19.04,18.95,19.0,73100.0,11.8651,11.9152,11.8588,11.8901,73100.0
2009-08-10 15:30:00,19.01,19.1,19.0,19.1,123700.0,11.8964,11.9527,11.8901,11.9527,123700.0
2009-08-11 09:30:00,19.0,19.03,18.75,18.88,33700.0,11.8901,11.9089,11.7337,11.815,33700.0
2009-08-11 10:00:00,18.87,18.97,18.75,18.81,31400.0,11.8088,11.8714,11.7337,11.7712,31400.0
2009-08-11 10:30:00,18.8,19.02,18.79,19.0,41200.0,11.765,11.9026,11.7587,11.8901,41200.0
2009-08-11 11:00:00,19.0,19.01,18.87,18.95,26300.0,11.8901,11.8964,11.8088,11.8588,26300.0
2009-08-11 11:30:00,18.96,19.02,18.93,19.01,21100.0,11.8651,11.9026,11.8463,11.8964,21100.0
2009-08-11 12:00:00,19.01,19.03,18.95,19.0,20200.0,11.8964,11.9089,11.8588,11.8901,20200.0
2009-08-11 12:30:00,19.0,19.05,18.95,18.99,19100.0,11.8901,11.9214,11.8588,11.8839,19100.0
2009-08-11 13:00:00,18.98,18.98,18.92,18.93,33600.0,11.8776,11.8776,11.8401,11.8463,33600.0
2009-08-11 13:30:00,18.92,18.97,18.92,18.96,23100.0,11.8401,11.8714,11.8401,11.8651,23100.0
2009-08-11 14:00:00,18.98,19.06,18.98,19.03,66400.0,11.8776,11.9277,11.8776,11.9089,66400.0
2009-08-11 14:30:00,19.02,19.11,19.02,19.11,67300.0,11.9026,11.959,11.9026,11.959,67300.0
2009-08-11 15:00:00,19.11,19.16,19.1,19.14,71900.0,11.959,11.9903,11.9527,11.9777,71900.0
2009-08-11 15:30:00,19.14,19.17,19.05,19.06,86500.0,11.9777,11.9965,11.9214,11.9277,86500.0
2009-08-12 09:30:00,18.98,19.44,18.97,19.34,82000.0,11.8776,12.1655,11.8714,12.1029,82000.0
2009-08-12 10:00:00,19.36,19.62,19.36,19.61,58600.0,12.1154,12.2781,12.1154,12.2719,58600.0
2009-08-12 10:30:00,19.6,19.7,19.46,19.67,53200.0,12.2656,12.3282,12.178,12.3094,53200.0
2009-08-12 11:00:00,19.67,19.77,19.59,19.76,42300.0,12.3094,12.372,12.2593,12.3657,42300.0
2009-08-12 11:30:00,19.77,19.79,19.73,19.77,38300.0,12.372,12.3845,12.347,12.372,38300.0
2009-08-12 12:00:00,19.77,19.8,19.7,19.72,112800.0,12.372,12.3908,12.3282,12.3407,112800.0
2009-08-12 12:30:00,19.71,19.77,19.69,19.77,107300.0,12.3344,12.372,12.3219,12.372,107300.0
2009-08-12 13:00:00,19.77,19.8,19.7,19.77,138700.0,12.372,12.3908,12.3282,12.372,138700.0
2009-08-12 13:30:00,19.77,19.78,19.7,19.7,41100.0,12.372,12.3782,12.3282,12.3282,41100.0
2009-08-12 14:00:00,19.7,19.73,19.5,19.55,74000.0,12.3282,12.347,12.203,12.2343,74000.0
2009-08-12 14:30:00,19.55,19.8,19.5,19.8,97900.0,12.2343,12.3908,12.203,12.3908,97900.0
2009-08-12 15:00:00,19.8,19.89,19.7,19.88,77700.0,12.3908,12.4471,12.3282,12.4408,77700.0
2009-08-12 15:30:00,19.87,19.88,19.52,19.61,265000.0,12.4346,12.4408,12.2155,12.2719,265000.0
2009-08-13 09:30:00,19.74,19.74,19.41,19.56,34400.0,12.3532,12.3532,12.1467,12.2406,34400.0
2009-08-13 10:00:00,19.54,19.58,19.39,19.44,45000.0,12.2281,12.2531,12.1342,12.1655,45000.0
2009-08-13 10:30:00,19.44,19.54,19.44,19.48,61700.0,12.1655,12.2281,12.1655,12.1905,61700.0
2009-08-13 11:00:00,19.47,19.48,19.42,19.44,32300.0,12.1842,12.1905,12.153,12.1655,32300.0
2009-08-13 11:30:00,19.44,19.46,19.38,19.45,28100.0,12.1655,12.178,12.1279,12.1717,28100.0
2009-08-13 12:00:00,19.46,19.46,19.4,19.44,46800.0,12.178,12.178,12.1404,12.1655,46800.0
2009-08-13 12:30:00,19.44,19.46,19.42,19.45,19800.0,12.1655,12.178,12.153,12.1717,19800.0
2009-08-13 13:00:00,19.45,19.47,19.32,19.37,40600.0,12.1717,12.1842,12.0904,12.1217,40600.0
2009-08-13 13:30:00,19.37,19.46,19.37,19.42,24400.0,12.1217,12.178,12.1217,12.153,24400.0
2009-08-13 14:00:00,19.42,19.45,19.32,19.44,21000.0,12.153,12.1717,12.0904,12.1655,21000.0
2009-08-13 14:30:00,19.45,19.48,19.39,19.39,29200.0,12.1717,12.1905,12.1342,12.1342,29200.0
2009-08-13 15:00:00,19.4,19.5,19.4,19.45,59500.0,12.1404,12.203,12.1404,12.1717,59500.0
2009-08-13 15:30:00,19.45,19.51,19.39,19.49,165900.0,12.1717,12.2093,12.1342,12.1968,165900.0
2009-08-14 09:30:00,19.4,19.4,18.58,18.72,179400.0,12.1404,12.1404,11.6273,11.7149,179400.0
2009-08-14 10:00:00,18.69,18.69,18.51,18.64,81800.0,11.6961,11.6961,11.5835,11.6648,81800.0
2009-08-14 10:30:00,18.65,18.65,18.37,18.46,79000.0,11.6711,11.6711,11.4959,11.5522,79000.0
2009-08-14 11:00:00,18.44,18.61,18.44,18.56,52900.0,11.5397,11.6461,11.5397,11.6148,52900.0
2009-08-14 11:30:00,18.54,18.67,18.47,18.65,43600.0,11.6023,11.6836,11.5585,11.6711,43600.0
2009-08-14 12:00:00,18.67,18.67,18.62,18.63,16500.0,11.6836,11.6836,11.6523,11.6586,16500.0
2009-08-14 12:30:00,18.61,18.74,18.58,18.74,47100.0,11.6461,11.7274,11.6273,11.7274,47100.0
2009-08-14 13:00:00,18.73,18.84,18.73,18.75,78700.0,11.7212,11.79,11.7212,11.7337,78700.0
2009-08-14 13:30:00,18.75,18.76,18.72,18.73,20700.0,11.7337,11.7399,11.7149,11.7212,20700.0
2009-08-14 14:00:00,18.73,18.75,18.68,18.73,33400.0,11.7212,11.7337,11.6899,11.7212,33400.0
2009-08-14 14:30:00,18.72,18.77,18.7,18.72,43800.0,11.7149,11.7462,11.7024,11.7149,43800.0
2009-08-14 15:00:00,18.73,18.76,18.65,18.66,49400.0,11.7212,11.7399,11.6711,11.6774,49400.0
2009-08-14 15:30:00,18.67,18.77,18.66,18.69,174200.0,11.6836,11.7462,11.6774,11.6961,174200.0
2009-08-17 09:30:00,18.21,18.33,17.9,18.14,69400.0,11.3957,11.4708,11.2017,11.3519,69400.0
2009-08-17 10:00:00,18.15,18.33,18.11,18.3,58400.0,11.3582,11.4708,11.3332,11.4521,58400.0
2009-08-17 10:30:00,18.29,18.3,18.16,18.19,26100.0,11.4458,11.4521,11.3645,11.3832,26100.0
2009-08-17 11:00:00,18.2,18.28,18.15,18.27,18800.0,11.3895,11.4396,11.3582,11.4333,18800.0
2009-08-17 11:30:00,18.28,18.35,18.26,18.33,22400.0,11.4396,11.4834,11.427,11.4708,22400.0
2009-08-17 12:00:00,18.32,18.34,18.27,18.33,11800.0,11.4646,11.4771,11.4333,11.4708,11800.0
2009-08-17 12:30:00,18.32,18.37,18.32,18.36,11500.0,11.4646,11.4959,11.4646,11.4896,11500.0
2009-08-17 13:00:00,18.37,18.39,18.28,18.36,34800.0,11.4959,11.5084,11.4396,11.4896,34800.0
2009-08-17 13:30:00,18.37,18.37,18.25,18.28,22300.0,11.4959,11.4959,11.4208,11.4396,22300.0
2009-08-17 14:00:00,18.28,18.28,18.18,18.19,24700.0,11.4396,11.4396,11.377,11.3832,24700.0
2009-08-17 14:30:00,18.2,18.21,18.12,18.17,46100.0,11.3895,11.3957,11.3394,11.3707,46100.0
2009-08-17 15:00:00,18.17,18.2,18.06,18.15,73000.0,11.3707,11.3895,11.3019,11.3582,73000.0
2009-08-17 15:30:00,18.15,18.22,18.13,18.16,120000.0,11.3582,11.402,11.3457,11.3645,120000.0
2009-08-18 09:30:00,18.22,18.4,18.2,18.32,67300.0,11.402,11.5146,11.3895,11.4646,67300.0
2009-08-18 10:00:00,18.32,18.47,18.31,18.39,56400.0,11.4646,11.5585,11.4583,11.5084,56400.0
2009-08-18 10:30:00,18.39,18.44,18.37,18.4,27700.0,11.5084,11.5397,11.4959,11.5146,27700.0
2009-08-18 11:00:00,18.4,18.46,18.38,18.4,19800.0,11.5146,11.5522,11.5021,11.5146,19800.0
2009-08-18 11:30:00,18.39,18.51,18.38,18.45,21100.0,11.5084,11.5835,11.5021,11.5459,21100.0
2009-08-18 12:00:00,18.44,18.5,18.44,18.47,22600.0,11.5397,11.5772,11.5397,11.5585,22600.0
2009-08-18 12:30:00,18.47,18.58,18.46,18.52,41900.0,11.5585,11.6273,11.5522,11.5897,41900.0
2009-08-18 13:00:00,18.51,18.64,18.5,18.62,35900.0,11.5835,11.6648,11.5772,11.6523,35900.0
2009-08-18 13:30:00,18.62,18.69,18.6,18.68,51100.0,11.6523,11.6961,11.6398,11.6899,51100.0
2009-08-18 14:00:00,18.67,18.77,18.67,18.76,51000.0,11.6836,11.7462,11.6836,11.7399,51000.0
2009-08-18 14:30:00,18.77,18.79,18.71,18.74,39100.0,11.7462,11.7587,11.7086,11.7274,39100.0
2009-08-18 15:00:00,18.74,18.87,18.73,18.82,78500.0,11.7274,11.8088,11.7212,11.7775,78500.0
2009-08-18 15:30:00,18.83,18.9,18.81,18.86,184100.0,11.7837,11.8275,11.7712,11.8025,184100.0
2009-08-19 09:30:00,18.49,18.59,18.33,18.48,54000.0,11.571,11.6335,11.4708,11.5647,54000.0
2009-08-19 10:00:00,18.49,18.69,18.49,18.67,57700.0,11.571,11.6961,11.571,11.6836,57700.0
2009-08-19 10:30:00,18.69,18.82,18.53,18.54,106100.0,11.6961,11.7775,11.596,11.6023,106100.0
2009-08-19 11:00:00,18.54,18.58,18.43,18.45,57400.0,11.6023,11.6273,11.5334,11.5459,57400.0
2009-08-19 11:30:00,18.48,18.65,18.42,18.64,30600.0,11.5647,11.6711,11.5272,11.6648,30600.0
2009-08-19 12:00:00,18.65,18.8,18.64,18.76,26500.0,11.6711,11.765,11.6648,11.7399,26500.0
2009-08-19 12:30:00,18.77,18.9,18.75,18.88,33000.0,11.7462,11.8275,11.7337,11.815,33000.0
2009-08-19 13:00:00,18.88,18.96,18.87,18.88,25700.0,11.815,11.8651,11.8088,11.815,25700.0
2009-08-19 13:30:00,18.88,18.89,18.75,18.76,31200.0,11.815,11.8213,11.7337,11.7399,31200.0
2009-08-19 14:00:00,18.77,18.87,18.74,18.81,46200.0,11.7462,11.8088,11.7274,11.7712,46200.0
2009-08-19 14:30:00,18.82,18.85,18.74,18.79,31200.0,11.7775,11.7963,11.7274,11.7587,31200.0
2009-08-19 15:00:00,18.79,18.8,18.66,18.68,36100.0,11.7587,11.765,11.6774,11.6899,36100.0
2009-08-19 15:30:00,18.67,18.73,18.64,18.7,65600.0,11.6836,11.7212,11.6648,11.7024,65600.0
2009-08-20 09:30:00,18.72,18.88,18.56,18.64,58000.0,11.7149,11.815,11.6148,11.6648,58000.0
2009-08-20 10:00:00,18.66,18.69,18.5,18.61,39600.0,11.6774,11.6961,11.5772,11.6461,39600.0
2009-08-20 10:30:00,18.61,18.7,18.6,18.66,20200.0,11.6461,11.7024,11.6398,11.6774,20200.0
2009-08-20 11:00:00,18.66,18.67,18.62,18.64,18500.0,11.6774,11.6836,11.6523,11.6648,18500.0
2009-08-20 11:30:00,18.64,18.64,18.48,18.48,34700.0,11.6648,11.6648,11.5647,11.5647,34700.0
2009-08-20 12:00:00,18.49,18.56,18.46,18.56,44200.0,11.571,11.6148,11.5522,11.6148,44200.0
2009-08-20 12:30:00,18.54,18.65,18.54,18.65,19700.0,11.6023,11.6711,11.6023,11.6711,19700.0
2009-08-20 13:00:00,18.65,18.71,18.65,18.7,11200.0,11.6711,11.7086,11.6711,11.7024,11200.0
2009-08-20 13:30:00,18.72,18.73,18.66,18.72,11500.0,11.7149,11.7212,11.6774,11.7149,11500.0
2009-08-20 14:00:00,18.72,18.76,18.72,18.74,9000.0,11.7149,11.7399,11.7149,11.7274,9000.0
2009-08-20 14:30:00,18.74,18.74,18.67,18.67,19500.0,11.7274,11.7274,11.6836,11.6836,19500.0
2009-08-20 15:00:00,18.68,18.72,18.67,18.7,46300.0,11.6899,11.7149,11.6836,11.7024,46300.0
2009-08-20 15:30:00,18.7,18.73,18.68,18.73,76000.0,11.7024,11.7212,11.6899,11.7212,76000.0
2009-08-21 09:30:00,18.87,19.16,18.87,19.05,67900.0,11.8088,11.9903,11.8088,11.9214,67900.0
2009-08-21 10:00:00,19.09,19.29,19.07,19.16,62900.0,11.9464,12.0716,11.9339,11.9903,62900.0
2009-08-21 10:30:00,19.16,19.28,19.16,19.26,39300.0,11.9903,12.0653,11.9903,12.0528,39300.0
2009-08-21 11:00:00,19.25,19.42,19.2,19.38,75100.0,12.0466,12.153,12.0153,12.1279,75100.0
2009-08-21 11:30:00,19.39,19.46,19.32,19.32,18300.0,12.1342,12.178,12.0904,12.0904,18300.0
2009-08-21 12:00:00,19.32,19.35,19.32,19.32,11800.0,12.0904,12.1092,12.0904,12.0904,11800.0
2009-08-21 12:30:00,19.31,19.41,19.28,19.4,33800.0,12.0841,12.1467,12.0653,12.1404,33800.0
2009-08-21 13:00:00,19.41,19.45,19.34,19.35,46900.0,12.1467,12.1717,12.1029,12.1092,46900.0
2009-08-21 13:30:00,19.35,19.35,19.12,19.15,72100.0,12.1092,12.1092,11.9652,11.984,72100.0
2009-08-21 14:00:00,19.14,19.19,19.12,19.17,32800.0,11.9777,12.009,11.9652,11.9965,32800.0
2009-08-21 14:30:00,19.16,19.25,19.15,19.23,54700.0,11.9903,12.0466,11.984,12.0341,54700.0
2009-08-21 15:00:00,19.24,19.31,19.17,19.27,94100.0,12.0403,12.0841,11.9965,12.0591,94100.0
2009-08-21 15:30:00,19.27,19.28,19.12,19.15,137600.0,12.0591,12.0653,11.9652,11.984,137600.0
2009-08-24 09:30:00,19.33,19.33,19.07,19.19,49600.0,12.0966,12.0966,11.9339,12.009,49600.0
2009-08-24 10:00:00,19.16,19.19,19.0,19.14,91600.0,11.9903,12.009,11.8901,11.9777,91600.0
2009-08-24 10:30:00,19.14,19.23,19.05,19.18,95800.0,11.9777,12.0341,11.9214,12.0028,95800.0
2009-08-24 11:00:00,19.19,19.21,19.16,19.18,62100.0,12.009,12.0215,11.9903,12.0028,62100.0
2009-08-24 11:30:00,19.18,19.2,19.16,19.16,25800.0,12.0028,12.0153,11.9903,11.9903,25800.0
2009-08-24 12:00:00,19.16,19.2,19.12,19.19,33900.0,11.9903,12.0153,11.9652,12.009,33900.0
2009-08-24 12:30:00,19.2,19.22,19.14,19.19,37100.0,12.0153,12.0278,11.9777,12.009,37100.0
2009-08-24 13:00:00,19.18,19.19,19.03,19.09,73600.0,12.0028,12.009,11.9089,11.9464,73600.0
2009-08-24 13:30:00,19.09,19.2,19.08,19.15,28100.0,11.9464,12.0153,11.9402,11.984,28100.0
2009-08-24 14:00:00,19.15,19.19,19.12,19.15,58600.0,11.984,12.009,11.9652,11.984,58600.0
2009-08-24 14:30:00,19.15,19.18,19.14,19.16,25400.0,11.984,12.0028,11.9777,11.9903,25400.0
2009-08-24 15:00:00,19.16,19.2,19.04,19.19,68400.0,11.9903,12.0153,11.9152,12.009,68400.0
2009-08-24 15:30:00,19.19,19.29,19.18,19.27,147800.0,12.009,12.0716,12.0028,12.0591,147800.0
2009-08-25 09:30:00,19.22,19.55,19.21,19.53,156800.0,12.0278,12.2343,12.0215,12.2218,156800.0
2009-08-25 10:00:00,19.56,19.77,19.56,19.6,130300.0,12.2406,12.372,12.2406,12.2656,130300.0
2009-08-25 10:30:00,19.6,19.72,19.59,19.62,63000.0,12.2656,12.3407,12.2593,12.2781,63000.0
2009-08-25 11:00:00,19.62,19.68,19.56,19.63,69300.0,12.2781,12.3157,12.2406,12.2844,69300.0
2009-08-25 11:30:00,19.64,19.69,19.61,19.68,27900.0,12.2906,12.3219,12.2719,12.3157,27900.0
2009-08-25 12:00:00,19.68,19.87,19.67,19.86,55500.0,12.3157,12.4346,12.3094,12.4283,55500.0
2009-08-25 12:30:00,19.86,19.93,19.76,19.78,63600.0,12.4283,12.4721,12.3657,12.3782,63600.0
2009-08-25 13:00:00,19.79,19.82,19.76,19.8,64700.0,12.3845,12.4033,12.3657,12.3908,64700.0
2009-08-25 13:30:00,19.79,19.8,19.59,19.6,82700.0,12.3845,12.3908,12.2593,12.2656,82700.0
2009-08-25 14:00:00,19.6,19.64,19.59,19.6,60200.0,12.2656,12.2906,12.2593,12.2656,60200.0
2009-08-25 14:30:00,19.6,19.68,19.58,19.68,58800.0,12.2656,12.3157,12.2531,12.3157,58800.0
2009-08-25 15:00:00,19.68,19.69,19.6,19.61,36000.0,12.3157,12.3219,12.2656,12.2719,36000.0
2009-08-25 15:30:00,19.61,19.68,19.57,19.66,136500.0,12.2719,12.3157,12.2468,12.3032,136500.0
2009-08-26 09:30:00,19.62,19.65,19.39,19.53,35700.0,12.2781,12.2969,12.1342,12.2218,35700.0
2009-08-26 10:00:00,19.53,19.95,19.51,19.8,52900.0,12.2218,12.4846,12.2093,12.3908,52900.0
2009-08-26 10:30:00,19.8,19.88,19.72,19.77,31400.0,12.3908,12.4408,12.3407,12.372,31400.0
2009-08-26 11:00:00,19.77,19.78,19.51,19.55,89700.0,12.372,12.3782,12.2093,12.2343,89700.0
2009-08-26 11:30:00,19.54,19.67,19.5,19.67,33400.0,12.2281,12.3094,12.203,12.3094,33400.0
2009-08-26 12:00:00,19.66,19.69,19.57,19.62,88000.0,12.3032,12.3219,12.2468,12.2781,88000.0
2009-08-26 12:30:00,19.63,19.68,19.59,19.65,24700.0,12.2844,12.3157,12.2593,12.2969,24700.0
2009-08-26 13:00:00,19.65,19.66,19.57,19.62,102200.0,12.2969,12.3032,12.2468,12.2781,102200.0
2009-08-26 13:30:00,19.63,19.79,19.63,19.79,25700.0,12.2844,12.3845,12.2844,12.3845,25700.0
2009-08-26 14:00:00,19.8,19.82,19.71,19.77,54300.0,12.3908,12.4033,12.3344,12.372,54300.0
2009-08-26 14:30:00,19.76,19.8,19.69,19.72,43600.0,12.3657,12.3908,12.3219,12.3407,43600.0
2009-08-26 15:00:00,19.7,19.73,19.63,19.71,45300.0,12.3282,12.347,12.2844,12.3344,45300.0
2009-08-26 15:30:00,19.69,19.81,19.66,19.8,103100.0,12.3219,12.397,12.3032,12.3908,103100.0
2009-08-27 09:30:00,19.78,19.98,19.61,19.83,191600.0,12.3782,12.5034,12.2719,12.4095,191600.0
2009-08-27 10:00:00,19.83,19.95,19.69,19.94,185100.0,12.4095,12.4846,12.3219,12.4784,185100.0
2009-08-27 10:30:00,19.93,19.93,19.7,19.85,155300.0,12.4721,12.4721,12.3282,12.4221,155300.0
2009-08-27 11:00:00,19.86,19.89,19.69,19.85,136500.0,12.4283,12.4471,12.3219,12.4221,136500.0
2009-08-27 11:30:00,19.84,19.99,19.83,19.97,109700.0,12.4158,12.5097,12.4095,12.4971,109700.0
2009-08-27 12:00:00,19.96,19.97,19.85,19.94,27700.0,12.4909,12.4971,12.4221,12.4784,27700.0
2009-08-27 12:30:00,19.96,19.97,19.88,19.91,74800.0,12.4909,12.4971,12.4408,12.4596,74800.0
2009-08-27 13:00:00,19.9,19.96,19.87,19.94,39200.0,12.4533,12.4909,12.4346,12.4784,39200.0
2009-08-27 13:30:00,19.95,20.13,19.94,20.06,67500.0,12.4846,12.5973,12.4784,12.5535,67500.0
2009-08-27 14:00:00,20.07,20.21,20.07,20.21,58400.0,12.5597,12.6473,12.5597,12.6473,58400.0
2009-08-27 14:30:00,20.21,20.4,20.19,20.35,77300.0,12.6473,12.7662,12.6348,12.735,77300.0
2009-08-27 15:00:00,20.36,20.53,20.35,20.38,148800.0,12.7412,12.8476,12.735,12.7537,148800.0
2009-08-27 15:30:00,20.38,20.52,20.32,20.47,297600.0,12.7537,12.8413,12.7162,12.81,297600.0
2009-08-28 09:30:00,20.6,20.81,20.47,20.61,296400.0,12.8914,13.0228,12.81,12.8977,296400.0
2009-08-28 10:00:00,20.61,20.8,20.56,20.61,383200.0,12.8977,13.0166,12.8664,12.8977,383200.0
2009-08-28 10:30:00,20.6,20.7,20.39,20.59,106300.0,12.8914,12.954,12.76,12.8851,106300.0
2009-08-28 11:00:00,20.59,20.6,20.29,20.31,98100.0,12.8851,12.8914,12.6974,12.7099,98100.0
2009-08-28 11:30:00,20.31,20.35,20.18,20.24,97800.0,12.7099,12.735,12.6286,12.6661,97800.0
2009-08-28 12:00:00,20.24,20.32,20.12,20.12,113000.0,12.6661,12.7162,12.591,12.591,113000.0
2009-08-28 12:30:00,20.12,20.15,20.07,20.09,85700.0,12.591,12.6098,12.5597,12.5722,85700.0
2009-08-28 13:00:00,20.09,20.3,20.09,20.28,49400.0,12.5722,12.7037,12.5722,12.6911,49400.0
2009-08-28 13:30:00,20.28,20.35,20.26,20.3,82200.0,12.6911,12.735,12.6786,12.7037,82200.0
2009-08-28 14:00:00,20.29,20.38,20.25,20.35,81000.0,12.6974,12.7537,12.6724,12.735,81000.0
2009-08-28 14:30:00,20.34,20.41,20.32,20.4,86200.0,12.7287,12.7725,12.7162,12.7662,86200.0
2009-08-28 15:00:00,20.41,20.44,20.34,20.37,84000.0,12.7725,12.7913,12.7287,12.7475,84000.0
2009-08-28 15:30:00,20.37,20.43,20.33,20.42,148400.0,12.7475,12.785,12.7224,12.7788,148400.0
2009-08-31 09:30:00,20.34,20.34,19.96,20.19,83200.0,12.7287,12.7287,12.4909,12.6348,83200.0
2009-08-31 10:00:00,20.19,20.51,20.13,20.47,86100.0,12.6348,12.8351,12.5973,12.81,86100.0
2009-08-31 10:30:00,20.48,20.71,20.36,20.68,113100.0,12.8163,12.9602,12.7412,12.9415,113100.0
2009-08-31 11:00:00,20.68,20.7,20.33,20.36,33600.0,12.9415,12.954,12.7224,12.7412,33600.0
2009-08-31 11:30:00,20.38,20.49,20.35,20.44,31000.0,12.7537,12.8226,12.735,12.7913,31000.0
2009-08-31 12:00:00,20.41,20.44,20.34,20.4,23300.0,12.7725,12.7913,12.7287,12.7662,23300.0
2009-08-31 12:30:00,20.38,20.45,20.32,20.32,89800.0,12.7537,12.7975,12.7162,12.7162,89800.0
2009-08-31 13:00:00,20.31,20.33,20.27,20.29,43600.0,12.7099,12.7224,12.6849,12.6974,43600.0
2009-08-31 13:30:00,20.29,20.33,20.24,20.33,82000.0,12.6974,12.7224,12.6661,12.7224,82000.0
2009-08-31 14:00:00,20.34,20.35,20.31,20.34,50100.0,12.7287,12.735,12.7099,12.7287,50100.0
2009-08-31 14:30:00,20.34,20.42,20.33,20.37,54500.0,12.7287,12.7788,12.7224,12.7475,54500.0
2009-08-31 15:00:00,20.37,20.37,20.28,20.35,113200.0,12.7475,12.7475,12.6911,12.735,113200.0
2009-08-31 15:30:00,20.36,20.4,20.31,20.37,154500.0,12.7412,12.7662,12.7099,12.7475,154500.0
2009-09-01 09:30:00,20.2,20.56,20.2,20.45,65500.0,12.6411,12.8664,12.6411,12.7975,65500.0
2009-09-01 10:00:00,20.48,20.6,20.38,20.45,95700.0,12.8163,12.8914,12.7537,12.7975,95700.0
2009-09-01 10:30:00,20.47,20.48,20.31,20.35,50500.0,12.81,12.8163,12.7099,12.735,50500.0
2009-09-01 11:00:00,20.35,20.35,20.09,20.16,91600.0,12.735,12.735,12.5722,12.616,91600.0
2009-09-01 11:30:00,20.16,20.16,19.88,19.96,137400.0,12.616,12.616,12.4408,12.4909,137400.0
2009-09-01 12:00:00,19.95,20.01,19.8,19.91,69200.0,12.4846,12.5222,12.3908,12.4596,69200.0
2009-09-01 12:30:00,19.91,20.06,19.9,20.0,65700.0,12.4596,12.5535,12.4533,12.5159,65700.0
2009-09-01 13:00:00,20.01,20.06,19.94,19.95,69400.0,12.5222,12.5535,12.4784,12.4846,69400.0
2009-09-01 13:30:00,19.96,19.98,19.89,19.98,47200.0,12.4909,12.5034,12.4471,12.5034,47200.0
2009-09-01 14:00:00,19.98,20.0,19.89,19.93,32800.0,12.5034,12.5159,12.4471,12.4721,32800.0
2009-09-01 14:30:00,19.92,19.97,19.89,19.89,38300.0,12.4659,12.4971,12.4471,12.4471,38300.0
2009-09-01 15:00:00,19.89,19.95,19.85,19.85,69800.0,12.4471,12.4846,12.4221,12.4221,69800.0
2009-09-01 15:30:00,19.85,19.94,19.79,19.81,399000.0,12.4221,12.4784,12.3845,12.397,399000.0
2009-09-02 09:30:00,19.72,20.1,19.62,19.89,96000.0,12.3407,12.5785,12.2781,12.4471,96000.0
2009-09-02 10:00:00,19.89,20.07,19.82,20.02,91900.0,12.4471,12.5597,12.4033,12.5284,91900.0
2009-09-02 10:30:00,20.02,20.13,19.87,20.13,73400.0,12.5284,12.5973,12.4346,12.5973,73400.0
2009-09-02 11:00:00,20.13,20.13,19.97,20.02,41600.0,12.5973,12.5973,12.4971,12.5284,41600.0
2009-09-02 11:30:00,20.02,20.08,19.91,19.94,32100.0,12.5284,12.566,12.4596,12.4784,32100.0
2009-09-02 12:00:00,19.92,20.02,19.88,20.02,35500.0,12.4659,12.5284,12.4408,12.5284,35500.0
2009-09-02 12:30:00,20.02,20.09,20.0,20.05,34700.0,12.5284,12.5722,12.5159,12.5472,34700.0
2009-09-02 13:00:00,20.04,20.08,19.94,19.94,50900.0,12.541,12.566,12.4784,12.4784,50900.0
2009-09-02 13:30:00,19.95,19.96,19.91,19.91,13500.0,12.4846,12.4909,12.4596,12.4596,13500.0
2009-09-02 14:00:00,19.9,19.96,19.87,19.92,29900.0,12.4533,12.4909,12.4346,12.4659,29900.0
2009-09-02 14:30:00,19.92,19.99,19.9,19.93,61700.0,12.4659,12.5097,12.4533,12.4721,61700.0
2009-09-02 15:00:00,19.92,20.03,19.87,19.93,53400.0,12.4659,12.5347,12.4346,12.4721,53400.0
2009-09-02 15:30:00,19.94,19.99,19.89,19.89,108100.0,12.4784,12.5097,12.4471,12.4471,108100.0
2009-09-03 09:30:00,20.07,20.37,19.77,19.93,107900.0,12.5597,12.7475,12.372,12.4721,107900.0
2009-09-03 10:00:00,19.94,20.01,19.82,19.91,84300.0,12.4784,12.5222,12.4033,12.4596,84300.0
2009-09-03 10:30:00,19.86,20.01,19.84,19.9,47700.0,12.4283,12.5222,12.4158,12.4533,47700.0
2009-09-03 11:00:00,19.91,20.12,19.89,20.01,206400.0,12.4596,12.591,12.4471,12.5222,206400.0
2009-09-03 11:30:00,20.02,20.17,20.0,20.16,80700.0,12.5284,12.6223,12.5159,12.616,80700.0
2009-09-03 12:00:00,20.16,20.22,20.09,20.2,51500.0,12.616,12.6536,12.5722,12.6411,51500.0
2009-09-03 12:30:00,20.18,20.24,20.15,20.19,119000.0,12.6286,12.6661,12.6098,12.6348,119000.0
2009-09-03 13:00:00,20.18,20.31,20.17,20.2,122900.0,12.6286,12.7099,12.6223,12.6411,122900.0
2009-09-03 13:30:00,20.21,20.24,20.17,20.19,45300.0,12.6473,12.6661,12.6223,12.6348,45300.0
2009-09-03 14:00:00,20.2,20.22,20.13,20.19,38600.0,12.6411,12.6536,12.5973,12.6348,38600.0
2009-09-03 14:30:00,20.2,20.2,20.14,20.19,41000.0,12.6411,12.6411,12.6035,12.6348,41000.0
2009-09-03 15:00:00,20.19,20.24,20.15,20.16,47500.0,12.6348,12.6661,12.6098,12.616,47500.0
2009-09-03 15:30:00,20.16,20.3,20.15,20.27,263900.0,12.616,12.7037,12.6098,12.6849,263900.0
2009-09-04 09:30:00,20.28,20.56,20.1,20.41,66900.0,12.6911,12.8664,12.5785,12.7725,66900.0
2009-09-04 10:00:00,20.39,20.54,20.38,20.52,60600.0,12.76,12.8539,12.7537,12.8413,60600.0
2009-09-04 10:30:00,20.52,20.63,20.51,20.59,94700.0,12.8413,12.9102,12.8351,12.8851,94700.0
2009-09-04 11:00:00,20.6,20.66,20.59,20.63,71400.0,12.8914,12.9289,12.8851,12.9102,71400.0
2009-09-04 11:30:00,20.62,20.71,20.62,20.71,39800.0,12.9039,12.9602,12.9039,12.9602,39800.0
2009-09-04 12:00:00,20.72,20.8,20.7,20.77,75700.0,12.9665,13.0166,12.954,12.9978,75700.0
2009-09-04 12:30:00,20.77,20.88,20.75,20.83,54300.0,12.9978,13.0666,12.9853,13.0353,54300.0
2009-09-04 13:00:00,20.83,20.97,20.78,20.88,85300.0,13.0353,13.1229,13.004,13.0666,85300.0
2009-09-04 13:30:00,20.88,20.9,20.77,20.8,72100.0,13.0666,13.0791,12.9978,13.0166,72100.0
2009-09-04 14:00:00,20.81,20.85,20.75,20.75,32300.0,13.0228,13.0478,12.9853,12.9853,32300.0
2009-09-04 14:30:00,20.75,20.83,20.74,20.83,73700.0,12.9853,13.0353,12.979,13.0353,73700.0
2009-09-04 15:00:00,20.82,20.84,20.75,20.8,72900.0,13.0291,13.0416,12.9853,13.0166,72900.0
2009-09-04 15:30:00,20.8,20.83,20.74,20.83,90100.0,13.0166,13.0353,12.979,13.0353,90100.0
2009-09-08 09:30:00,20.91,21.06,20.8,20.93,76300.0,13.0854,13.1793,13.0166,13.0979,76300.0
2009-09-08 10:00:00,20.9,21.07,20.86,21.05,82000.0,13.0791,13.1855,13.0541,13.173,82000.0
2009-09-08 10:30:00,21.05,21.16,21.05,21.11,58600.0,13.173,13.2418,13.173,13.2106,58600.0
2009-09-08 11:00:00,21.13,21.17,21.1,21.14,57500.0,13.2231,13.2481,13.2043,13.2293,57500.0
2009-09-08 11:30:00,21.15,21.16,21.01,21.07,48800.0,13.2356,13.2418,13.148,13.1855,48800.0
2009-09-08 12:00:00,21.07,21.15,21.01,21.15,44400.0,13.1855,13.2356,13.148,13.2356,44400.0
2009-09-08 12:30:00,21.15,21.17,21.06,21.07,30700.0,13.2356,13.2481,13.1793,13.1855,30700.0
2009-09-08 13:00:00,21.06,21.08,20.95,20.95,51200.0,13.1793,13.1918,13.1104,13.1104,51200.0
2009-09-08 13:30:00,20.96,21.02,20.93,21.01,33700.0,13.1167,13.1542,13.0979,13.148,33700.0
2009-09-08 14:00:00,21.0,21.02,20.93,21.01,44300.0,13.1417,13.1542,13.0979,13.148,44300.0
2009-09-08 14:30:00,21.01,21.09,20.98,21.05,35800.0,13.148,13.198,13.1292,13.173,35800.0
2009-09-08 15:00:00,21.03,21.08,20.96,21.05,43400.0,13.1605,13.1918,13.1167,13.173,43400.0
2009-09-08 15:30:00,21.06,21.08,20.95,21.03,110900.0,13.1793,13.1918,13.1104,13.1605,110900.0
2009-09-09 09:30:00,20.95,21.25,20.52,21.1,80200.0,13.1104,13.2982,12.8413,13.2043,80200.0
2009-09-09 10:00:00,21.08,21.15,21.03,21.08,46000.0,13.1918,13.2356,13.1605,13.1918,46000.0
2009-09-09 10:30:00,21.08,21.12,21.0,21.04,104700.0,13.1918,13.2168,13.1417,13.1667,104700.0
2009-09-09 11:00:00,21.03,21.24,21.03,21.2,35000.0,13.1605,13.2919,13.1605,13.2669,35000.0
2009-09-09 11:30:00,21.21,21.28,21.13,21.15,39600.0,13.2731,13.3169,13.2231,13.2356,39600.0
2009-09-09 12:00:00,21.14,21.23,21.12,21.2,42800.0,13.2293,13.2857,13.2168,13.2669,42800.0
2009-09-09 12:30:00,21.2,21.21,21.09,21.13,39000.0,13.2669,13.2731,13.198,13.2231,39000.0
2009-09-09 13:00:00,21.13,21.24,21.07,21.16,22800.0,13.2231,13.2919,13.1855,13.2418,22800.0
2009-09-09 13:30:00,21.16,21.2,21.15,21.2,56200.0,13.2418,13.2669,13.2356,13.2669,56200.0
2009-09-09 14:00:00,21.19,21.2,21.07,21.13,81900.0,13.2606,13.2669,13.1855,13.2231,81900.0
2009-09-09 14:30:00,21.12,21.18,21.07,21.1,68500.0,13.2168,13.2544,13.1855,13.2043,68500.0
2009-09-09 15:00:00,21.11,21.24,21.1,21.18,52400.0,13.2106,13.2919,13.2043,13.2544,52400.0
2009-09-09 15:30:00,21.18,21.29,21.14,21.27,157900.0,13.2544,13.3232,13.2293,13.3107,157900.0
2009-09-10 09:30:00,21.31,21.39,21.13,21.34,78500.0,13.3357,13.3858,13.2231,13.3545,78500.0
2009-09-10 10:00:00,21.35,21.51,21.35,21.43,50900.0,13.3607,13.4609,13.3607,13.4108,50900.0
2009-09-10 10:30:00,21.44,21.64,21.44,21.57,56300.0,13.4171,13.5422,13.4171,13.4984,56300.0
2009-09-10 11:00:00,21.56,21.61,21.45,21.45,60700.0,13.4922,13.5235,13.4233,13.4233,60700.0
2009-09-10 11:30:00,21.47,21.57,21.44,21.48,55800.0,13.4358,13.4984,13.4171,13.4421,55800.0
2009-09-10 12:00:00,21.48,21.51,21.44,21.46,28500.0,13.4421,13.4609,13.4171,13.4296,28500.0
2009-09-10 12:30:00,21.46,21.52,21.46,21.5,27100.0,13.4296,13.4671,13.4296,13.4546,27100.0
2009-09-10 13:00:00,21.52,21.61,21.51,21.57,36000.0,13.4671,13.5235,13.4609,13.4984,36000.0
2009-09-10 13:30:00,21.58,21.7,21.54,21.64,42900.0,13.5047,13.5798,13.4796,13.5422,42900.0
2009-09-10 14:00:00,21.64,21.66,21.53,21.56,54100.0,13.5422,13.5547,13.4734,13.4922,54100.0
2009-09-10 14:30:00,21.58,21.61,21.51,21.55,39900.0,13.5047,13.5235,13.4609,13.4859,39900.0
2009-09-10 15:00:00,21.56,21.6,21.53,21.6,118300.0,13.4922,13.5172,13.4734,13.5172,118300.0
2009-09-10 15:30:00,21.6,21.68,21.58,21.65,92100.0,13.5172,13.5673,13.5047,13.5485,92100.0
2009-09-11 09:30:00,21.75,21.75,21.51,21.59,39500.0,13.7079,13.7079,13.5567,13.6071,39500.0
2009-09-11 10:00:00,21.59,21.62,21.31,21.4,63900.0,13.6071,13.626,13.4306,13.4873,63900.0
2009-09-11 10:30:00,21.4,21.4,21.27,21.3,183700.0,13.4873,13.4873,13.4054,13.4243,183700.0
2009-09-11 11:00:00,21.32,21.34,21.22,21.25,77100.0,13.4369,13.4495,13.3739,13.3928,77100.0
2009-09-11 11:30:00,21.25,21.3,21.18,21.29,70500.0,13.3928,13.4243,13.3487,13.418,70500.0
2009-09-11 12:00:00,21.31,21.34,21.17,21.2,31900.0,13.4306,13.4495,13.3424,13.3613,31900.0
2009-09-11 12:30:00,21.2,21.27,21.15,21.18,93500.0,13.3613,13.4054,13.3298,13.3487,93500.0
2009-09-11 13:00:00,21.18,21.2,21.09,21.12,25600.0,13.3487,13.3613,13.292,13.3109,25600.0
2009-09-11 13:30:00,21.12,21.19,21.04,21.04,51300.0,13.3109,13.355,13.2604,13.2604,51300.0
2009-09-11 14:00:00,21.05,21.11,21.03,21.08,27800.0,13.2667,13.3046,13.2541,13.2857,27800.0
2009-09-11 14:30:00,21.08,21.16,21.08,21.1,87400.0,13.2857,13.3361,13.2857,13.2983,87400.0
2009-09-11 15:00:00,21.1,21.11,21.06,21.1,46800.0,13.2983,13.3046,13.273,13.2983,46800.0
2009-09-11 15:30:00,21.1,21.1,21.07,21.08,132800.0,13.2983,13.2983,13.2793,13.2857,132800.0
2009-09-14 09:30:00,20.86,21.3,20.86,21.3,91000.0,13.147,13.4243,13.147,13.4243,91000.0
2009-09-14 10:00:00,21.32,21.32,21.04,21.06,97600.0,13.4369,13.4369,13.2604,13.273,97600.0
2009-09-14 10:30:00,21.05,21.35,21.05,21.28,54300.0,13.2667,13.4558,13.2667,13.4117,54300.0
2009-09-14 11:00:00,21.28,21.44,21.21,21.21,39400.0,13.4117,13.5125,13.3676,13.3676,39400.0
2009-09-14 11:30:00,21.22,21.24,21.1,21.18,40100.0,13.3739,13.3865,13.2983,13.3487,40100.0
2009-09-14 12:00:00,21.2,21.3,21.16,21.29,24200.0,13.3613,13.4243,13.3361,13.418,24200.0
2009-09-14 12:30:00,21.29,21.37,21.24,21.25,50500.0,13.418,13.4684,13.3865,13.3928,50500.0
2009-09-14 13:00:00,21.25,21.29,21.2,21.29,40200.0,13.3928,13.418,13.3613,13.418,40200.0
2009-09-14 13:30:00,21.28,21.34,21.15,21.26,125300.0,13.4117,13.4495,13.3298,13.3991,125300.0
2009-09-14 14:00:00,21.27,21.43,21.23,21.43,33300.0,13.4054,13.5062,13.3802,13.5062,33300.0
2009-09-14 14:30:00,21.43,21.44,21.36,21.4,113900.0,13.5062,13.5125,13.4621,13.4873,113900.0
2009-09-14 15:00:00,21.4,21.49,21.38,21.49,100200.0,13.4873,13.5441,13.4747,13.5441,100200.0
2009-09-14 15:30:00,21.49,21.56,21.48,21.54,134200.0,13.5441,13.5882,13.5378,13.5756,134200.0
2009-09-15 09:30:00,21.61,21.73,21.5,21.7,65200.0,13.6197,13.6953,13.5504,13.6764,65200.0
2009-09-15 10:00:00,21.69,21.76,21.53,21.7,82000.0,13.6701,13.7142,13.5693,13.6764,82000.0
2009-09-15 10:30:00,21.7,21.76,21.63,21.7,98600.0,13.6764,13.7142,13.6323,13.6764,98600.0
2009-09-15 11:00:00,21.69,21.7,21.61,21.61,21500.0,13.6701,13.6764,13.6197,13.6197,21500.0
2009-09-15 11:30:00,21.61,21.75,21.6,21.7,38100.0,13.6197,13.7079,13.6134,13.6764,38100.0
2009-09-15 12:00:00,21.7,21.91,21.67,21.9,41300.0,13.6764,13.8088,13.6575,13.8025,41300.0
2009-09-15 12:30:00,21.9,21.99,21.87,21.94,30900.0,13.8025,13.8592,13.7835,13.8277,30900.0
2009-09-15 13:00:00,21.93,21.94,21.89,21.91,35500.0,13.8214,13.8277,13.7962,13.8088,35500.0
2009-09-15 13:30:00,21.92,21.92,21.86,21.91,102100.0,13.8151,13.8151,13.7772,13.8088,102100.0
2009-09-15 14:00:00,21.91,21.91,21.85,21.88,31200.0,13.8088,13.8088,13.7709,13.7898,31200.0
2009-09-15 14:30:00,21.87,21.88,21.74,21.79,55100.0,13.7835,13.7898,13.7016,13.7331,55100.0
2009-09-15 15:00:00,21.79,21.85,21.76,21.8,52500.0,13.7331,13.7709,13.7142,13.7394,52500.0
2009-09-15 15:30:00,21.81,21.82,21.75,21.79,91200.0,13.7457,13.752,13.7079,13.7331,91200.0
2009-09-16 09:30:00,21.82,21.83,21.22,21.24,132500.0,13.752,13.7583,13.3739,13.3865,132500.0
2009-09-16 10:00:00,21.24,21.43,21.23,21.24,124000.0,13.3865,13.5062,13.3802,13.3865,124000.0
2009-09-16 10:30:00,21.24,21.28,21.1,21.18,81000.0,13.3865,13.4117,13.2983,13.3487,81000.0
2009-09-16 11:00:00,21.19,21.29,21.16,21.24,74800.0,13.355,13.418,13.3361,13.3865,74800.0
2009-09-16 11:30:00,21.25,21.29,21.16,21.24,88800.0,13.3928,13.418,13.3361,13.3865,88800.0
2009-09-16 12:00:00,21.25,21.29,21.24,21.24,50900.0,13.3928,13.418,13.3865,13.3865,50900.0
2009-09-16 12:30:00,21.24,21.26,21.18,21.2,66600.0,13.3865,13.3991,13.3487,13.3613,66600.0
2009-09-16 13:00:00,21.21,21.28,21.18,21.26,112400.0,13.3676,13.4117,13.3487,13.3991,112400.0
2009-09-16 13:30:00,21.25,21.31,21.22,21.25,30200.0,13.3928,13.4306,13.3739,13.3928,30200.0
2009-09-16 14:00:00,21.25,21.32,21.24,21.3,89200.0,13.3928,13.4369,13.3865,13.4243,89200.0
2009-09-16 14:30:00,21.31,21.32,21.2,21.21,42300.0,13.4306,13.4369,13.3613,13.3676,42300.0
2009-09-16 15:00:00,21.2,21.2,21.1,21.11,78600.0,13.3613,13.3613,13.2983,13.3046,78600.0
2009-09-16 15:30:00,21.11,21.18,21.09,21.16,127900.0,13.3046,13.3487,13.292,13.3361,127900.0
2009-09-17 09:30:00,21.21,21.26,21.05,21.19,87400.0,13.3676,13.3991,13.2667,13.355,87400.0
2009-09-17 10:00:00,21.2,21.22,21.05,21.09,72800.0,13.3613,13.3739,13.2667,13.292,72800.0
2009-09-17 10:30:00,21.1,21.25,21.09,21.22,48800.0,13.2983,13.3928,13.292,13.3739,48800.0
2009-09-17 11:00:00,21.22,21.25,21.09,21.22,45600.0,13.3739,13.3928,13.292,13.3739,45600.0
2009-09-17 11:30:00,21.22,21.22,20.93,21.01,39200.0,13.3739,13.3739,13.1911,13.2415,39200.0
2009-09-17 12:00:00,21.02,21.02,20.84,20.95,47700.0,13.2478,13.2478,13.1344,13.2037,47700.0
2009-09-17 12:30:00,20.97,20.99,20.84,20.95,38000.0,13.2163,13.2289,13.1344,13.2037,38000.0
2009-09-17 13:00:00,20.95,21.05,20.93,20.98,49000.0,13.2037,13.2667,13.1911,13.2226,49000.0
2009-09-17 13:30:00,21.01,21.17,20.97,21.17,32500.0,13.2415,13.3424,13.2163,13.3424,32500.0
2009-09-17 14:00:00,21.16,21.16,21.02,21.06,52900.0,13.3361,13.3361,13.2478,13.273,52900.0
2009-09-17 14:30:00,21.07,21.11,21.0,21.06,30600.0,13.2793,13.3046,13.2352,13.273,30600.0
2009-09-17 15:00:00,21.05,21.11,21.03,21.03,68500.0,13.2667,13.3046,13.2541,13.2541,68500.0
2009-09-17 15:30:00,21.04,21.06,20.97,21.05,215100.0,13.2604,13.273,13.2163,13.2667,215100.0
2009-09-18 09:30:00,20.99,21.26,20.99,21.16,141900.0,13.2289,13.3991,13.2289,13.3361,141900.0
2009-09-18 10:00:00,21.16,21.18,21.04,21.1,74300.0,13.3361,13.3487,13.2604,13.2983,74300.0
2009-09-18 10:30:00,21.1,21.24,21.08,21.17,132200.0,13.2983,13.3865,13.2857,13.3424,132200.0
2009-09-18 11:00:00,21.18,21.23,21.12,21.14,59300.0,13.3487,13.3802,13.3109,13.3235,59300.0
2009-09-18 11:30:00,21.12,21.18,21.01,21.01,59800.0,13.3109,13.3487,13.2415,13.2415,59800.0
2009-09-18 12:00:00,21.02,21.07,20.92,20.98,90800.0,13.2478,13.2793,13.1848,13.2226,90800.0
2009-09-18 12:30:00,20.97,21.06,20.92,21.01,17300.0,13.2163,13.273,13.1848,13.2415,17300.0
2009-09-18 13:00:00,21.01,21.03,21.0,21.0,6800.0,13.2415,13.2541,13.2352,13.2352,6800.0
2009-09-18 13:30:00,21.0,21.09,21.0,21.07,7900.0,13.2352,13.292,13.2352,13.2793,7900.0
2009-09-18 14:00:00,21.07,21.11,21.02,21.04,196900.0,13.2793,13.3046,13.2478,13.2604,196900.0
2009-09-18 14:30:00,21.03,21.03,21.0,21.01,34200.0,13.2541,13.2541,13.2352,13.2415,34200.0
2009-09-18 15:00:00,21.0,21.06,21.0,21.01,60900.0,13.2352,13.273,13.2352,13.2415,60900.0
2009-09-18 15:30:00,21.01,21.02,20.86,20.89,93400.0,13.2415,13.2478,13.147,13.1659,93400.0
2009-09-21 09:30:00,20.68,20.83,20.28,20.32,84200.0,13.0336,13.1281,12.7815,12.8067,84200.0
2009-09-21 10:00:00,20.32,20.36,20.15,20.22,86000.0,12.8067,12.8319,12.6995,12.7436,86000.0
2009-09-21 10:30:00,20.22,20.29,20.05,20.18,101800.0,12.7436,12.7878,12.6365,12.7184,101800.0
2009-09-21 11:00:00,20.18,20.44,20.07,20.39,95300.0,12.7184,12.8823,12.6491,12.8508,95300.0
2009-09-21 11:30:00,20.41,20.46,20.32,20.33,39800.0,12.8634,12.8949,12.8067,12.813,39800.0
2009-09-21 12:00:00,20.34,20.38,20.31,20.33,30400.0,12.8193,12.8445,12.8004,12.813,30400.0
2009-09-21 12:30:00,20.33,20.38,20.3,20.36,30100.0,12.813,12.8445,12.7941,12.8319,30100.0
2009-09-21 13:00:00,20.36,20.36,20.28,20.28,27100.0,12.8319,12.8319,12.7815,12.7815,27100.0
2009-09-21 13:30:00,20.27,20.3,20.21,20.26,54600.0,12.7751,12.7941,12.7373,12.7688,54600.0
2009-09-21 14:00:00,20.26,20.28,20.2,20.24,43300.0,12.7688,12.7815,12.731,12.7562,43300.0
2009-09-21 14:30:00,20.25,20.34,20.25,20.29,62300.0,12.7625,12.8193,12.7625,12.7878,62300.0
2009-09-21 15:00:00,20.29,20.43,20.29,20.42,60500.0,12.7878,12.876,12.7878,12.8697,60500.0
2009-09-21 15:30:00,20.43,20.43,20.3,20.37,127700.0,12.876,12.876,12.7941,12.8382,127700.0
2009-09-22 09:30:00,20.5,20.62,20.38,20.45,29900.0,12.9201,12.9957,12.8445,12.8886,29900.0
2009-09-22 10:00:00,20.42,20.57,20.36,20.49,37500.0,12.8697,12.9642,12.8319,12.9138,37500.0
2009-09-22 10:30:00,20.48,20.48,20.26,20.33,37200.0,12.9075,12.9075,12.7688,12.813,37200.0
2009-09-22 11:00:00,20.35,20.39,20.31,20.34,40100.0,12.8256,12.8508,12.8004,12.8193,40100.0
2009-09-22 11:30:00,20.31,20.37,20.25,20.36,29200.0,12.8004,12.8382,12.7625,12.8319,29200.0
2009-09-22 12:00:00,20.37,20.49,20.36,20.41,31000.0,12.8382,12.9138,12.8319,12.8634,31000.0
2009-09-22 12:30:00,20.41,20.41,20.35,20.4,15400.0,12.8634,12.8634,12.8256,12.8571,15400.0
2009-09-22 13:00:00,20.4,20.46,20.37,20.4,25000.0,12.8571,12.8949,12.8382,12.8571,25000.0
2009-09-22 13:30:00,20.41,20.45,20.25,20.27,64500.0,12.8634,12.8886,12.7625,12.7751,64500.0
2009-09-22 14:00:00,20.28,20.36,20.27,20.36,22700.0,12.7815,12.8319,12.7751,12.8319,22700.0
2009-09-22 14:30:00,20.37,20.46,20.36,20.44,59800.0,12.8382,12.8949,12.8319,12.8823,59800.0
2009-09-22 15:00:00,20.44,20.5,20.41,20.47,238000.0,12.8823,12.9201,12.8634,12.9012,238000.0
2009-09-22 15:30:00,20.48,20.56,20.44,20.46,92800.0,12.9075,12.9579,12.8823,12.8949,92800.0
2009-09-23 09:30:00,20.38,20.62,20.28,20.29,41000.0,12.8445,12.9957,12.7815,12.7878,41000.0
2009-09-23 10:00:00,20.28,20.45,20.27,20.45,25300.0,12.7815,12.8886,12.7751,12.8886,25300.0
2009-09-23 10:30:00,20.43,20.44,20.31,20.39,38200.0,12.876,12.8823,12.8004,12.8508,38200.0
2009-09-23 11:00:00,20.39,20.43,20.35,20.41,10300.0,12.8508,12.876,12.8256,12.8634,10300.0
2009-09-23 11:30:00,20.41,20.49,20.35,20.47,18500.0,12.8634,12.9138,12.8256,12.9012,18500.0
2009-09-23 12:00:00,20.48,20.52,20.48,20.5,12800.0,12.9075,12.9327,12.9075,12.9201,12800.0
2009-09-23 12:30:00,20.5,20.53,20.45,20.45,10200.0,12.9201,12.939,12.8886,12.8886,10200.0
2009-09-23 13:00:00,20.46,20.46,20.35,20.36,15900.0,12.8949,12.8949,12.8256,12.8319,15900.0
2009-09-23 13:30:00,20.37,20.41,20.33,20.36,14200.0,12.8382,12.8634,12.813,12.8319,14200.0
2009-09-23 14:00:00,20.36,20.52,20.31,20.43,25000.0,12.8319,12.9327,12.8004,12.876,25000.0
2009-09-23 14:30:00,20.41,20.53,20.31,20.36,35200.0,12.8634,12.939,12.8004,12.8319,35200.0
2009-09-23 15:00:00,20.37,20.47,20.34,20.37,46600.0,12.8382,12.9012,12.8193,12.8382,46600.0
2009-09-23 15:30:00,20.37,20.38,19.99,20.04,295600.0,12.8382,12.8445,12.5987,12.6302,295600.0
2009-09-24 09:30:00,20.05,20.07,19.4,19.53,107400.0,12.6365,12.6491,12.2268,12.3088,107400.0
2009-09-24 10:00:00,19.53,19.53,19.09,19.25,166700.0,12.3088,12.3088,12.0315,12.1323,166700.0
2009-09-24 10:30:00,19.24,19.34,19.1,19.33,92900.0,12.126,12.189,12.0378,12.1827,92900.0
2009-09-24 11:00:00,19.33,19.43,19.29,19.38,76000.0,12.1827,12.2457,12.1575,12.2142,76000.0
2009-09-24 11:30:00,19.4,19.43,19.32,19.35,44900.0,12.2268,12.2457,12.1764,12.1953,44900.0
2009-09-24 12:00:00,19.36,19.37,19.32,19.36,23000.0,12.2016,12.2079,12.1764,12.2016,23000.0
2009-09-24 12:30:00,19.36,19.42,19.31,19.36,35900.0,12.2016,12.2394,12.1701,12.2016,35900.0
2009-09-24 13:00:00,19.37,19.42,19.34,19.38,40000.0,12.2079,12.2394,12.189,12.2142,40000.0
2009-09-24 13:30:00,19.38,19.41,19.23,19.26,70800.0,12.2142,12.2331,12.1197,12.1386,70800.0
2009-09-24 14:00:00,19.27,19.29,19.16,19.18,48800.0,12.1449,12.1575,12.0756,12.0882,48800.0
2009-09-24 14:30:00,19.19,19.22,19.11,19.21,73000.0,12.0945,12.1134,12.0441,12.1071,73000.0
2009-09-24 15:00:00,19.2,19.25,19.1,19.25,184300.0,12.1008,12.1323,12.0378,12.1323,184300.0
2009-09-24 15:30:00,19.25,19.32,19.22,19.29,126600.0,12.1323,12.1764,12.1134,12.1575,126600.0
2009-09-25 09:30:00,19.27,19.33,18.9,19.22,103500.0,12.1449,12.1827,11.9117,12.1134,103500.0
2009-09-25 10:00:00,19.21,19.6,19.06,19.59,132700.0,12.1071,12.3529,12.0125,12.3466,132700.0
2009-09-25 10:30:00,19.56,19.61,19.38,19.39,88300.0,12.3277,12.3592,12.2142,12.2205,88300.0
2009-09-25 11:00:00,19.39,19.44,19.3,19.33,25100.0,12.2205,12.252,12.1638,12.1827,25100.0
2009-09-25 11:30:00,19.35,19.47,19.28,19.38,31000.0,12.1953,12.2709,12.1512,12.2142,31000.0
2009-09-25 12:00:00,19.38,19.42,19.3,19.42,52000.0,12.2142,12.2394,12.1638,12.2394,52000.0
2009-09-25 12:30:00,19.41,19.44,19.27,19.31,47500.0,12.2331,12.252,12.1449,12.1701,47500.0
2009-09-25 13:00:00,19.31,19.39,19.31,19.37,58100.0,12.1701,12.2205,12.1701,12.2079,58100.0
2009-09-25 13:30:00,19.37,19.47,19.36,19.45,26200.0,12.2079,12.2709,12.2016,12.2583,26200.0
2009-09-25 14:00:00,19.49,19.57,19.47,19.51,59500.0,12.2836,12.334,12.2709,12.2962,59500.0
2009-09-25 14:30:00,19.5,19.51,19.42,19.47,54100.0,12.2899,12.2962,12.2394,12.2709,54100.0
2009-09-25 15:00:00,19.46,19.48,19.42,19.45,43500.0,12.2646,12.2773,12.2394,12.2583,43500.0
2009-09-25 15:30:00,19.45,19.46,19.29,19.42,151400.0,12.2583,12.2646,12.1575,12.2394,151400.0
2009-09-28 09:30:00,19.54,19.56,19.27,19.44,36100.0,12.3151,12.3277,12.1449,12.252,36100.0
2009-09-28 10:00:00,19.48,19.82,19.48,19.82,98900.0,12.2773,12.4915,12.2773,12.4915,98900.0
2009-09-28 10:30:00,19.82,19.98,19.82,19.96,82000.0,12.4915,12.5924,12.4915,12.5798,82000.0
2009-09-28 11:00:00,19.95,20.02,19.88,19.94,45000.0,12.5735,12.6176,12.5294,12.5672,45000.0
2009-09-28 11:30:00,19.94,20.02,19.94,20.0,29000.0,12.5672,12.6176,12.5672,12.605,29000.0
2009-09-28 12:00:00,19.99,20.03,19.96,20.01,18400.0,12.5987,12.6239,12.5798,12.6113,18400.0
2009-09-28 12:30:00,20.01,20.04,19.94,19.95,16900.0,12.6113,12.6302,12.5672,12.5735,16900.0
2009-09-28 13:00:00,19.95,20.03,19.95,20.03,25500.0,12.5735,12.6239,12.5735,12.6239,25500.0
2009-09-28 13:30:00,20.02,20.05,19.97,20.04,22000.0,12.6176,12.6365,12.5861,12.6302,22000.0
2009-09-28 14:00:00,20.04,20.05,19.94,20.03,32400.0,12.6302,12.6365,12.5672,12.6239,32400.0
2009-09-28 14:30:00,20.02,20.04,19.94,19.95,19600.0,12.6176,12.6302,12.5672,12.5735,19600.0
2009-09-28 15:00:00,19.95,19.99,19.84,19.88,42700.0,12.5735,12.5987,12.5041,12.5294,42700.0
2009-09-28 15:30:00,19.87,19.92,19.78,19.85,104300.0,12.523,12.5546,12.4663,12.5104,104300.0
2009-09-29 09:30:00,19.96,20.62,19.87,20.58,121500.0,12.5798,12.9957,12.523,12.9705,121500.0
2009-09-29 10:00:00,20.58,20.66,20.44,20.62,215200.0,12.9705,13.0209,12.8823,12.9957,215200.0
2009-09-29 10:30:00,20.63,20.74,20.42,20.45,131700.0,13.002,13.0714,12.8697,12.8886,131700.0
2009-09-29 11:00:00,20.44,20.63,20.38,20.61,64900.0,12.8823,13.002,12.8445,12.9894,64900.0
2009-09-29 11:30:00,20.6,20.74,20.5,20.55,78000.0,12.9831,13.0714,12.9201,12.9516,78000.0
2009-09-29 12:00:00,20.55,20.63,20.55,20.57,32300.0,12.9516,13.002,12.9516,12.9642,32300.0
2009-09-29 12:30:00,20.57,20.74,20.57,20.74,52200.0,12.9642,13.0714,12.9642,13.0714,52200.0
2009-09-29 13:00:00,20.74,20.88,20.74,20.87,50200.0,13.0714,13.1596,13.0714,13.1533,50200.0
2009-09-29 13:30:00,20.85,20.9,20.8,20.86,50600.0,13.1407,13.1722,13.1092,13.147,50600.0
2009-09-29 14:00:00,20.86,20.92,20.78,20.91,63400.0,13.147,13.1848,13.0966,13.1785,63400.0
2009-09-29 14:30:00,20.91,21.01,20.9,20.98,79000.0,13.1785,13.2415,13.1722,13.2226,79000.0
2009-09-29 15:00:00,20.98,21.04,20.93,20.94,98500.0,13.2226,13.2604,13.1911,13.1974,98500.0
2009-09-29 15:30:00,20.93,20.96,20.83,20.89,159000.0,13.1911,13.21,13.1281,13.1659,159000.0
2009-09-30 09:30:00,20.99,21.06,20.29,20.4,82400.0,13.2289,13.273,12.7878,12.8571,82400.0
2009-09-30 10:00:00,20.38,20.52,20.22,20.36,158600.0,12.8445,12.9327,12.7436,12.8319,158600.0
2009-09-30 10:30:00,20.37,20.54,20.33,20.41,87800.0,12.8382,12.9453,12.813,12.8634,87800.0
2009-09-30 11:00:00,20.4,20.71,20.39,20.65,50200.0,12.8571,13.0525,12.8508,13.0146,50200.0
2009-09-30 11:30:00,20.65,20.72,20.48,20.61,47200.0,13.0146,13.0588,12.9075,12.9894,47200.0
2009-09-30 12:00:00,20.6,20.71,20.51,20.7,51800.0,12.9831,13.0525,12.9264,13.0462,51800.0
2009-09-30 12:30:00,20.68,20.96,20.68,20.85,79000.0,13.0336,13.21,13.0336,13.1407,79000.0
2009-09-30 13:00:00,20.84,20.91,20.81,20.81,68100.0,13.1344,13.1785,13.1155,13.1155,68100.0
2009-09-30 13:30:00,20.81,20.81,20.63,20.64,70500.0,13.1155,13.1155,13.002,13.0083,70500.0
2009-09-30 14:00:00,20.64,20.73,20.6,20.67,49900.0,13.0083,13.0651,12.9831,13.0272,49900.0
2009-09-30 14:30:00,20.67,20.68,20.44,20.44,75800.0,13.0272,13.0336,12.8823,12.8823,75800.0
2009-09-30 15:00:00,20.43,20.43,20.26,20.31,136900.0,12.876,12.876,12.7688,12.8004,136900.0
2009-09-30 15:30:00,20.32,20.46,20.3,20.37,160400.0,12.8067,12.8949,12.7941,12.8382,160400.0
2009-10-01 09:30:00,20.37,20.45,20.04,20.07,46700.0,12.8382,12.8886,12.6302,12.6491,46700.0
2009-10-01 10:00:00,20.09,20.09,19.67,19.75,111100.0,12.6617,12.6617,12.397,12.4474,111100.0
2009-10-01 10:30:00,19.75,19.87,19.67,19.75,62300.0,12.4474,12.523,12.397,12.4474,62300.0
2009-10-01 11:00:00,19.73,19.73,19.46,19.49,88200.0,12.4348,12.4348,12.2646,12.2836,88200.0
2009-10-01 11:30:00,19.49,19.57,19.4,19.53,83700.0,12.2836,12.334,12.2268,12.3088,83700.0
2009-10-01 12:00:00,19.53,19.65,19.45,19.61,44000.0,12.3088,12.3844,12.2583,12.3592,44000.0
2009-10-01 12:30:00,19.6,19.63,19.46,19.49,48700.0,12.3529,12.3718,12.2646,12.2836,48700.0
2009-10-01 13:00:00,19.5,19.5,19.29,19.34,71400.0,12.2899,12.2899,12.1575,12.189,71400.0
2009-10-01 13:30:00,19.34,19.51,19.33,19.5,65200.0,12.189,12.2962,12.1827,12.2899,65200.0
2009-10-01 14:00:00,19.51,19.63,19.49,19.61,45300.0,12.2962,12.3718,12.2836,12.3592,45300.0
2009-10-01 14:30:00,19.61,19.65,19.5,19.55,45900.0,12.3592,12.3844,12.2899,12.3214,45900.0
2009-10-01 15:00:00,19.53,19.55,19.43,19.44,52800.0,12.3088,12.3214,12.2457,12.252,52800.0
2009-10-01 15:30:00,19.45,19.52,19.31,19.32,152000.0,12.2583,12.3025,12.1701,12.1764,152000.0
2009-10-02 09:30:00,19.22,19.22,18.78,18.78,106000.0,12.1134,12.1134,11.8361,11.8361,106000.0
2009-10-02 10:00:00,18.75,19.0,18.72,18.9,145300.0,11.8172,11.9747,11.7983,11.9117,145300.0
2009-10-02 10:30:00,18.9,18.95,18.5,18.56,234200.0,11.9117,11.9432,11.6596,11.6974,234200.0
2009-10-02 11:00:00,18.55,18.7,18.55,18.7,110200.0,11.6911,11.7857,11.6911,11.7857,110200.0
2009-10-02 11:30:00,18.7,18.8,18.65,18.77,190400.0,11.7857,11.8487,11.7541,11.8298,190400.0
2009-10-02 12:00:00,18.78,18.81,18.75,18.78,115300.0,11.8361,11.855,11.8172,11.8361,115300.0
2009-10-02 12:30:00,18.79,18.8,18.74,18.8,109900.0,11.8424,11.8487,11.8109,11.8487,109900.0
2009-10-02 13:00:00,18.8,18.8,18.7,18.74,137100.0,11.8487,11.8487,11.7857,11.8109,137100.0
2009-10-02 13:30:00,18.75,18.8,18.72,18.77,101400.0,11.8172,11.8487,11.7983,11.8298,101400.0
2009-10-02 14:00:00,18.76,18.96,18.72,18.95,420700.0,11.8235,11.9495,11.7983,11.9432,420700.0
2009-10-02 14:30:00,18.95,19.23,18.95,19.17,328100.0,11.9432,12.1197,11.9432,12.0819,328100.0
2009-10-02 15:00:00,19.16,19.19,19.05,19.08,85700.0,12.0756,12.0945,12.0062,12.0252,85700.0
2009-10-02 15:30:00,19.08,19.15,19.0,19.07,327100.0,12.0252,12.0693,11.9747,12.0188,327100.0
2009-10-05 09:30:00,19.1,19.5,19.1,19.35,161500.0,12.0378,12.2899,12.0378,12.1953,161500.0
2009-10-05 10:00:00,19.37,19.46,19.09,19.33,101400.0,12.2079,12.2646,12.0315,12.1827,101400.0
2009-10-05 10:30:00,19.34,19.5,19.24,19.5,58000.0,12.189,12.2899,12.126,12.2899,58000.0
2009-10-05 11:00:00,19.52,19.57,19.45,19.48,80100.0,12.3025,12.334,12.2583,12.2773,80100.0
2009-10-05 11:30:00,19.48,19.7,19.46,19.64,60600.0,12.2773,12.4159,12.2646,12.3781,60600.0
2009-10-05 12:00:00,19.65,19.67,19.53,19.63,45100.0,12.3844,12.397,12.3088,12.3718,45100.0
2009-10-05 12:30:00,19.62,19.77,19.62,19.77,28400.0,12.3655,12.46,12.3655,12.46,28400.0
2009-10-05 13:00:00,19.78,19.81,19.72,19.77,64600.0,12.4663,12.4852,12.4285,12.46,64600.0
2009-10-05 13:30:00,19.77,19.78,19.68,19.76,48300.0,12.46,12.4663,12.4033,12.4537,48300.0
2009-10-05 14:00:00,19.77,19.79,19.67,19.74,53700.0,12.46,12.4726,12.397,12.4411,53700.0
2009-10-05 14:30:00,19.75,20.02,19.75,19.98,120000.0,12.4474,12.6176,12.4474,12.5924,120000.0
2009-10-05 15:00:00,19.98,20.06,19.93,19.98,113300.0,12.5924,12.6428,12.5609,12.5924,113300.0
2009-10-05 15:30:00,19.99,20.03,19.86,19.92,249000.0,12.5987,12.6239,12.5167,12.5546,249000.0
2009-10-06 09:30:00,20.14,20.26,19.97,19.98,151700.0,12.6932,12.7688,12.5861,12.5924,151700.0
2009-10-06 10:00:00,19.99,20.03,19.93,19.95,100100.0,12.5987,12.6239,12.5609,12.5735,100100.0
2009-10-06 10:30:00,19.95,20.15,19.93,20.13,66900.0,12.5735,12.6995,12.5609,12.6869,66900.0
2009-10-06 11:00:00,20.13,20.19,20.09,20.12,149400.0,12.6869,12.7247,12.6617,12.6806,149400.0
2009-10-06 11:30:00,20.13,20.16,20.07,20.11,56500.0,12.6869,12.7058,12.6491,12.6743,56500.0
2009-10-06 12:00:00,20.11,20.31,20.11,20.27,66000.0,12.6743,12.8004,12.6743,12.7751,66000.0
2009-10-06 12:30:00,20.26,20.36,20.26,20.28,84400.0,12.7688,12.8319,12.7688,12.7815,84400.0
2009-10-06 13:00:00,20.27,20.35,20.23,20.25,144200.0,12.7751,12.8256,12.7499,12.7625,144200.0
2009-10-06 13:30:00,20.24,20.29,20.16,20.24,198100.0,12.7562,12.7878,12.7058,12.7562,198100.0
2009-10-06 14:00:00,20.24,20.24,20.01,20.1,137000.0,12.7562,12.7562,12.6113,12.668,137000.0
2009-10-06 14:30:00,20.1,20.33,20.09,20.12,263500.0,12.668,12.813,12.6617,12.6806,263500.0
2009-10-06 15:00:00,20.12,20.26,20.1,20.2,359900.0,12.6806,12.7688,12.668,12.731,359900.0
2009-10-06 15:30:00,20.2,20.24,20.01,20.14,260300.0,12.731,12.7562,12.6113,12.6932,260300.0
2009-10-07 09:30:00,19.97,20.26,19.9,20.11,194600.0,12.5861,12.7688,12.542,12.6743,194600.0
2009-10-07 10:00:00,20.1,20.18,20.06,20.12,110200.0,12.668,12.7184,12.6428,12.6806,110200.0
2009-10-07 10:30:00,20.12,20.14,19.99,20.05,180300.0,12.6806,12.6932,12.5987,12.6365,180300.0
2009-10-07 11:00:00,20.04,20.2,20.03,20.09,49700.0,12.6302,12.731,12.6239,12.6617,49700.0
2009-10-07 11:30:00,20.07,20.2,20.02,20.1,201500.0,12.6491,12.731,12.6176,12.668,201500.0
2009-10-07 12:00:00,20.11,20.16,20.06,20.12,66800.0,12.6743,12.7058,12.6428,12.6806,66800.0
2009-10-07 12:30:00,20.13,20.18,20.05,20.17,59700.0,12.6869,12.7184,12.6365,12.7121,59700.0
2009-10-07 13:00:00,20.16,20.2,20.14,20.18,13300.0,12.7058,12.731,12.6932,12.7184,13300.0
2009-10-07 13:30:00,20.18,20.19,20.11,20.14,21100.0,12.7184,12.7247,12.6743,12.6932,21100.0
2009-10-07 14:00:00,20.14,20.15,20.08,20.09,51800.0,12.6932,12.6995,12.6554,12.6617,51800.0
2009-10-07 14:30:00,20.09,20.22,20.09,20.22,69400.0,12.6617,12.7436,12.6617,12.7436,69400.0
2009-10-07 15:00:00,20.2,20.3,20.14,20.29,126800.0,12.731,12.7941,12.6932,12.7878,126800.0
2009-10-07 15:30:00,20.3,20.36,20.24,20.28,185300.0,12.7941,12.8319,12.7562,12.7815,185300.0
2009-10-08 09:30:00,20.46,20.58,20.35,20.4,84000.0,12.8949,12.9705,12.8256,12.8571,84000.0
2009-10-08 10:00:00,20.39,20.48,20.26,20.47,61300.0,12.8508,12.9075,12.7688,12.9012,61300.0
2009-10-08 10:30:00,20.47,20.61,20.45,20.56,85700.0,12.9012,12.9894,12.8886,12.9579,85700.0
2009-10-08 11:00:00,20.54,20.77,20.48,20.7,52800.0,12.9453,13.0903,12.9075,13.0462,52800.0
2009-10-08 11:30:00,20.71,20.83,20.7,20.78,74900.0,13.0525,13.1281,13.0462,13.0966,74900.0
2009-10-08 12:00:00,20.78,20.93,20.77,20.9,56600.0,13.0966,13.1911,13.0903,13.1722,56600.0
2009-10-08 12:30:00,20.9,20.94,20.88,20.92,32500.0,13.1722,13.1974,13.1596,13.1848,32500.0
2009-10-08 13:00:00,20.92,20.96,20.88,20.92,123300.0,13.1848,13.21,13.1596,13.1848,123300.0
2009-10-08 13:30:00,20.92,20.98,20.83,20.92,183700.0,13.1848,13.2226,13.1281,13.1848,183700.0
2009-10-08 14:00:00,20.92,20.96,20.88,20.95,117900.0,13.1848,13.21,13.1596,13.2037,117900.0
2009-10-08 14:30:00,20.94,21.01,20.91,20.94,116500.0,13.1974,13.2415,13.1785,13.1974,116500.0
2009-10-08 15:00:00,20.94,21.01,20.89,20.91,125900.0,13.1974,13.2415,13.1659,13.1785,125900.0
2009-10-08 15:30:00,20.9,20.99,20.81,20.9,262100.0,13.1722,13.2289,13.1155,13.1722,262100.0
2009-10-09 09:30:00,20.88,21.0,20.77,20.85,45700.0,13.1596,13.2352,13.0903,13.1407,45700.0
2009-10-09 10:00:00,20.88,20.91,20.71,20.73,33100.0,13.1596,13.1785,13.0525,13.0651,33100.0
2009-10-09 10:30:00,20.74,20.89,20.74,20.86,36900.0,13.0714,13.1659,13.0714,13.147,36900.0
2009-10-09 11:00:00,20.86,20.89,20.81,20.85,27400.0,13.147,13.1659,13.1155,13.1407,27400.0
2009-10-09 11:30:00,20.86,20.94,20.81,20.81,46800.0,13.147,13.1974,13.1155,13.1155,46800.0
2009-10-09 12:00:00,20.79,20.8,20.7,20.79,20000.0,13.1029,13.1092,13.0462,13.1029,20000.0
2009-10-09 12:30:00,20.78,20.84,20.77,20.81,41300.0,13.0966,13.1344,13.0903,13.1155,41300.0
2009-10-09 13:00:00,20.81,20.86,20.75,20.82,50200.0,13.1155,13.147,13.0777,13.1218,50200.0
2009-10-09 13:30:00,20.83,20.87,20.8,20.86,56200.0,13.1281,13.1533,13.1092,13.147,56200.0
2009-10-09 14:00:00,20.85,20.9,20.8,20.88,80200.0,13.1407,13.1722,13.1092,13.1596,80200.0
2009-10-09 14:30:00,20.9,20.97,20.88,20.96,32800.0,13.1722,13.2163,13.1596,13.21,32800.0
2009-10-09 15:00:00,20.95,21.05,20.95,21.0,150600.0,13.2037,13.2667,13.2037,13.2352,150600.0
2009-10-09 15:30:00,21.0,21.07,20.96,21.05,265000.0,13.2352,13.2793,13.21,13.2667,265000.0
2009-10-12 09:30:00,21.12,21.29,20.93,21.19,74900.0,13.3109,13.418,13.1911,13.355,74900.0
2009-10-12 10:00:00,21.19,21.22,21.0,21.1,38000.0,13.355,13.3739,13.2352,13.2983,38000.0
2009-10-12 10:30:00,21.12,21.18,21.1,21.13,59000.0,13.3109,13.3487,13.2983,13.3172,59000.0
2009-10-12 11:00:00,21.12,21.18,20.93,20.93,92500.0,13.3109,13.3487,13.1911,13.1911,92500.0
2009-10-12 11:30:00,20.92,20.94,20.9,20.92,31400.0,13.1848,13.1974,13.1722,13.1848,31400.0
2009-10-12 12:00:00,20.93,20.94,20.9,20.91,27300.0,13.1911,13.1974,13.1722,13.1785,27300.0
2009-10-12 12:30:00,20.91,20.96,20.87,20.96,14600.0,13.1785,13.21,13.1533,13.21,14600.0
2009-10-12 13:00:00,20.96,20.98,20.91,20.92,12600.0,13.21,13.2226,13.1785,13.1848,12600.0
2009-10-12 13:30:00,20.92,20.98,20.9,20.98,15100.0,13.1848,13.2226,13.1722,13.2226,15100.0
2009-10-12 14:00:00,20.97,20.97,20.71,20.78,43100.0,13.2163,13.2163,13.0525,13.0966,43100.0
2009-10-12 14:30:00,20.78,20.79,20.66,20.74,35200.0,13.0966,13.1029,13.0209,13.0714,35200.0
2009-10-12 15:00:00,20.75,20.77,20.67,20.7,43800.0,13.0777,13.0903,13.0272,13.0462,43800.0
2009-10-12 15:30:00,20.7,20.75,20.62,20.66,131300.0,13.0462,13.0777,12.9957,13.0209,131300.0
2009-10-13 09:30:00,20.63,20.77,20.5,20.51,30100.0,13.002,13.0903,12.9201,12.9264,30100.0
2009-10-13 10:00:00,20.51,20.65,20.43,20.65,47000.0,12.9264,13.0146,12.876,13.0146,47000.0
2009-10-13 10:30:00,20.66,20.73,20.62,20.7,57900.0,13.0209,13.0651,12.9957,13.0462,57900.0
2009-10-13 11:00:00,20.69,20.85,20.62,20.85,75400.0,13.0399,13.1407,12.9957,13.1407,75400.0
2009-10-13 11:30:00,20.84,21.2,20.84,21.06,166300.0,13.1344,13.3613,13.1344,13.273,166300.0
2009-10-13 12:00:00,21.06,21.12,20.93,20.98,32500.0,13.273,13.3109,13.1911,13.2226,32500.0
2009-10-13 12:30:00,20.98,20.99,20.95,20.95,47100.0,13.2226,13.2289,13.2037,13.2037,47100.0
2009-10-13 13:00:00,20.97,20.98,20.92,20.96,31300.0,13.2163,13.2226,13.1848,13.21,31300.0
2009-10-13 13:30:00,20.96,20.97,20.92,20.96,110300.0,13.21,13.2163,13.1848,13.21,110300.0
2009-10-13 14:00:00,20.97,20.97,20.86,20.96,54300.0,13.2163,13.2163,13.147,13.21,54300.0
2009-10-13 14:30:00,20.96,20.96,20.91,20.94,54700.0,13.21,13.21,13.1785,13.1974,54700.0
2009-10-13 15:00:00,20.94,20.99,20.94,20.95,111900.0,13.1974,13.2289,13.1974,13.2037,111900.0
2009-10-13 15:30:00,20.94,20.95,20.9,20.91,142300.0,13.1974,13.2037,13.1722,13.1785,142300.0
2009-10-14 09:30:00,21.2,21.43,21.2,21.36,133600.0,13.3613,13.5062,13.3613,13.4621,133600.0
2009-10-14 10:00:00,21.36,21.55,21.19,21.2,197400.0,13.4621,13.5819,13.355,13.3613,197400.0
2009-10-14 10:30:00,21.2,21.26,21.11,21.25,139300.0,13.3613,13.3991,13.3046,13.3928,139300.0
2009-10-14 11:00:00,21.26,21.33,21.24,21.3,34700.0,13.3991,13.4432,13.3865,13.4243,34700.0
2009-10-14 11:30:00,21.29,21.41,21.26,21.33,80600.0,13.418,13.4936,13.3991,13.4432,80600.0
2009-10-14 12:00:00,21.32,21.46,21.31,21.44,54500.0,13.4369,13.5251,13.4306,13.5125,54500.0
2009-10-14 12:30:00,21.45,21.5,21.43,21.49,29400.0,13.5188,13.5504,13.5062,13.5441,29400.0
2009-10-14 13:00:00,21.5,21.61,21.48,21.5,74500.0,13.5504,13.6197,13.5378,13.5504,74500.0
2009-10-14 13:30:00,21.5,21.54,21.44,21.49,56900.0,13.5504,13.5756,13.5125,13.5441,56900.0
2009-10-14 14:00:00,21.5,21.53,21.41,21.46,92800.0,13.5504,13.5693,13.4936,13.5251,92800.0
2009-10-14 14:30:00,21.47,21.53,21.46,21.48,48100.0,13.5314,13.5693,13.5251,13.5378,48100.0
2009-10-14 15:00:00,21.46,21.58,21.46,21.55,70700.0,13.5251,13.6008,13.5251,13.5819,70700.0
2009-10-14 15:30:00,21.56,21.56,21.48,21.51,158300.0,13.5882,13.5882,13.5378,13.5567,158300.0
2009-10-15 09:30:00,21.33,22.31,21.25,22.29,310700.0,13.4432,14.0609,13.3928,14.0483,310700.0
2009-10-15 10:00:00,22.29,22.38,22.12,22.21,260100.0,14.0483,14.105,13.9411,13.9978,260100.0
2009-10-15 10:30:00,22.2,22.2,21.91,21.99,126900.0,13.9915,13.9915,13.8088,13.8592,126900.0
2009-10-15 11:00:00,21.99,22.15,21.99,22.13,170800.0,13.8592,13.96,13.8592,13.9474,170800.0
2009-10-15 11:30:00,22.14,22.21,22.09,22.15,90100.0,13.9537,13.9978,13.9222,13.96,90100.0
2009-10-15 12:00:00,22.15,22.16,21.75,21.75,174600.0,13.96,13.9663,13.7079,13.7079,174600.0
2009-10-15 12:30:00,21.76,21.77,20.9,21.25,451900.0,13.7142,13.7205,13.1722,13.3928,451900.0
2009-10-15 13:00:00,21.24,21.58,21.21,21.56,124900.0,13.3865,13.6008,13.3676,13.5882,124900.0
2009-10-15 13:30:00,21.54,21.59,21.2,21.22,173900.0,13.5756,13.6071,13.3613,13.3739,173900.0
2009-10-15 14:00:00,21.22,21.51,21.16,21.51,166200.0,13.3739,13.5567,13.3361,13.5567,166200.0
2009-10-15 14:30:00,21.52,21.85,21.52,21.79,156500.0,13.563,13.7709,13.563,13.7331,156500.0
2009-10-15 15:00:00,21.8,21.93,21.8,21.84,138200.0,13.7394,13.8214,13.7394,13.7646,138200.0
2009-10-15 15:30:00,21.84,22.15,21.83,22.1,370100.0,13.7646,13.96,13.7583,13.9285,370100.0
2009-10-16 09:30:00,21.86,22.08,21.81,21.97,161300.0,13.7772,13.9159,13.7457,13.8466,161300.0
2009-10-16 10:00:00,21.97,22.06,21.85,22.02,311700.0,13.8466,13.9033,13.7709,13.8781,311700.0
2009-10-16 10:30:00,22.02,22.03,21.95,22.0,194600.0,13.8781,13.8844,13.834,13.8655,194600.0
2009-10-16 11:00:00,22.01,22.13,21.96,22.0,93700.0,13.8718,13.9474,13.8403,13.8655,93700.0
2009-10-16 11:30:00,22.0,22.01,21.98,22.0,128500.0,13.8655,13.8718,13.8529,13.8655,128500.0
2009-10-16 12:00:00,22.0,22.11,21.95,22.02,271000.0,13.8655,13.9348,13.834,13.8781,271000.0
2009-10-16 12:30:00,22.02,22.06,21.98,21.99,92000.0,13.8781,13.9033,13.8529,13.8592,92000.0
2009-10-16 13:00:00,21.99,22.03,21.99,22.01,203900.0,13.8592,13.8844,13.8592,13.8718,203900.0
2009-10-16 13:30:00,22.01,22.03,21.99,22.0,163500.0,13.8718,13.8844,13.8592,13.8655,163500.0
2009-10-16 14:00:00,22.0,22.04,21.99,22.01,161700.0,13.8655,13.8907,13.8592,13.8718,161700.0
2009-10-16 14:30:00,22.01,22.02,21.96,22.0,203900.0,13.8718,13.8781,13.8403,13.8655,203900.0
2009-10-16 15:00:00,22.0,22.05,22.0,22.04,160200.0,13.8655,13.897,13.8655,13.8907,160200.0
2009-10-16 15:30:00,22.04,22.16,22.03,22.1,598400.0,13.8907,13.9663,13.8844,13.9285,598400.0
2009-10-19 09:30:00,22.17,22.17,21.48,21.49,160200.0,13.9726,13.9726,13.5378,13.5441,160200.0
2009-10-19 10:00:00,21.49,21.71,21.44,21.55,127500.0,13.5441,13.6827,13.5125,13.5819,127500.0
2009-10-19 10:30:00,21.55,21.68,21.5,21.5,130800.0,13.5819,13.6638,13.5504,13.5504,130800.0
2009-10-19 11:00:00,21.51,21.71,21.49,21.69,154200.0,13.5567,13.6827,13.5441,13.6701,154200.0
2009-10-19 11:30:00,21.7,21.78,21.65,21.77,82800.0,13.6764,13.7268,13.6449,13.7205,82800.0
2009-10-19 12:00:00,21.76,21.87,21.76,21.81,91800.0,13.7142,13.7835,13.7142,13.7457,91800.0
2009-10-19 12:30:00,21.81,21.81,21.68,21.7,36900.0,13.7457,13.7457,13.6638,13.6764,36900.0
2009-10-19 13:00:00,21.7,21.81,21.66,21.69,90100.0,13.6764,13.7457,13.6512,13.6701,90100.0
2009-10-19 13:30:00,21.69,21.72,21.62,21.66,53900.0,13.6701,13.689,13.626,13.6512,53900.0
2009-10-19 14:00:00,21.66,21.76,21.65,21.74,82300.0,13.6512,13.7142,13.6449,13.7016,82300.0
2009-10-19 14:30:00,21.74,21.75,21.67,21.7,97800.0,13.7016,13.7079,13.6575,13.6764,97800.0
2009-10-19 15:00:00,21.69,21.71,21.66,21.69,181500.0,13.6701,13.6827,13.6512,13.6701,181500.0
2009-10-19 15:30:00,21.7,21.75,21.66,21.68,315300.0,13.6764,13.7079,13.6512,13.6638,315300.0
2009-10-20 09:30:00,20.4,20.82,19.64,20.77,1324300.0,12.8571,13.1218,12.3781,13.0903,1324300.0
2009-10-20 10:00:00,20.77,21.41,20.45,21.25,582000.0,13.0903,13.4936,12.8886,13.3928,582000.0
2009-10-20 10:30:00,21.25,21.57,21.07,21.14,374900.0,13.3928,13.5945,13.2793,13.3235,374900.0
2009-10-20 11:00:00,21.14,21.15,20.61,20.64,221500.0,13.3235,13.3298,12.9894,13.0083,221500.0
2009-10-20 11:30:00,20.65,20.68,20.49,20.64,131100.0,13.0146,13.0336,12.9138,13.0083,131100.0
2009-10-20 12:00:00,20.64,20.72,20.47,20.55,97600.0,13.0083,13.0588,12.9012,12.9516,97600.0
2009-10-20 12:30:00,20.54,20.59,20.43,20.51,75100.0,12.9453,12.9768,12.876,12.9264,75100.0
2009-10-20 13:00:00,20.51,20.73,20.51,20.73,125100.0,12.9264,13.0651,12.9264,13.0651,125100.0
2009-10-20 13:30:00,20.72,20.72,20.6,20.69,103500.0,13.0588,13.0588,12.9831,13.0399,103500.0
2009-10-20 14:00:00,20.69,20.85,20.69,20.8,126900.0,13.0399,13.1407,13.0399,13.1092,126900.0
2009-10-20 14:30:00,20.79,20.99,20.79,20.98,155100.0,13.1029,13.2289,13.1029,13.2226,155100.0
2009-10-20 15:00:00,20.98,21.03,20.87,20.9,171800.0,13.2226,13.2541,13.1533,13.1722,171800.0
2009-10-20 15:30:00,20.89,20.9,20.8,20.85,399800.0,13.1659,13.1722,13.1092,13.1407,399800.0
2009-10-21 09:30:00,20.81,21.16,20.73,21.02,108300.0,13.1155,13.3361,13.0651,13.2478,108300.0
2009-10-21 10:00:00,21.02,21.18,21.0,21.1,97600.0,13.2478,13.3487,13.2352,13.2983,97600.0
2009-10-21 10:30:00,21.12,21.3,21.04,21.16,87300.0,13.3109,13.4243,13.2604,13.3361,87300.0
2009-10-21 11:00:00,21.16,21.25,21.07,21.25,100500.0,13.3361,13.3928,13.2793,13.3928,100500.0
2009-10-21 11:30:00,21.24,21.32,21.08,21.12,63200.0,13.3865,13.4369,13.2857,13.3109,63200.0
2009-10-21 12:00:00,21.12,21.2,21.09,21.15,67200.0,13.3109,13.3613,13.292,13.3298,67200.0
2009-10-21 12:30:00,21.15,21.15,20.99,20.99,117900.0,13.3298,13.3298,13.2289,13.2289,117900.0
2009-10-21 13:00:00,20.98,21.03,20.92,20.94,41800.0,13.2226,13.2541,13.1848,13.1974,41800.0
2009-10-21 13:30:00,20.95,20.95,20.85,20.88,39500.0,13.2037,13.2037,13.1407,13.1596,39500.0
2009-10-21 14:00:00,20.87,20.88,20.74,20.75,74900.0,13.1533,13.1596,13.0714,13.0777,74900.0
2009-10-21 14:30:00,20.75,20.82,20.69,20.78,56500.0,13.0777,13.1218,13.0399,13.0966,56500.0
2009-10-21 15:00:00,20.78,20.85,20.64,20.66,102200.0,13.0966,13.1407,13.0083,13.0209,102200.0
2009-10-21 15:30:00,20.66,20.67,20.34,20.4,238000.0,13.0209,13.0272,12.8193,12.8571,238000.0
2009-10-22 09:30:00,20.23,20.37,19.95,19.96,92600.0,12.7499,12.8382,12.5735,12.5798,92600.0
2009-10-22 10:00:00,19.97,19.99,19.84,19.89,483600.0,12.5861,12.5987,12.5041,12.5357,483600.0
2009-10-22 10:30:00,19.89,20.07,19.86,20.06,280600.0,12.5357,12.6491,12.5167,12.6428,280600.0
2009-10-22 11:00:00,20.07,20.73,20.05,20.72,927500.0,12.6491,13.0651,12.6365,13.0588,927500.0
2009-10-22 11:30:00,20.72,20.81,20.66,20.8,114500.0,13.0588,13.1155,13.0209,13.1092,114500.0
2009-10-22 12:00:00,20.81,21.03,20.78,20.89,364500.0,13.1155,13.2541,13.0966,13.1659,364500.0
2009-10-22 12:30:00,20.89,21.03,20.86,20.89,72400.0,13.1659,13.2541,13.147,13.1659,72400.0
2009-10-22 13:00:00,20.88,20.9,20.87,20.89,49300.0,13.1596,13.1722,13.1533,13.1659,49300.0
2009-10-22 13:30:00,20.89,21.01,20.85,21.01,63100.0,13.1659,13.2415,13.1407,13.2415,63100.0
2009-10-22 14:00:00,21.0,21.16,21.0,21.08,134100.0,13.2352,13.3361,13.2352,13.2857,134100.0
2009-10-22 14:30:00,21.08,21.11,20.95,20.99,59500.0,13.2857,13.3046,13.2037,13.2289,59500.0
2009-10-22 15:00:00,20.99,21.21,20.99,21.13,156100.0,13.2289,13.3676,13.2289,13.3172,156100.0
2009-10-22 15:30:00,21.16,21.16,20.95,20.99,227500.0,13.3361,13.3361,13.2037,13.2289,227500.0
2009-10-23 09:30:00,21.1,21.1,20.48,20.6,111900.0,13.2983,13.2983,12.9075,12.9831,111900.0
2009-10-23 10:00:00,20.62,20.74,20.49,20.55,91100.0,12.9957,13.0714,12.9138,12.9516,91100.0
2009-10-23 10:30:00,20.54,20.55,20.39,20.42,82300.0,12.9453,12.9516,12.8508,12.8697,82300.0
2009-10-23 11:00:00,20.41,20.48,20.24,20.33,57000.0,12.8634,12.9075,12.7562,12.813,57000.0
2009-10-23 11:30:00,20.33,20.5,20.31,20.45,61600.0,12.813,12.9201,12.8004,12.8886,61600.0
2009-10-23 12:00:00,20.43,20.56,20.42,20.48,42400.0,12.876,12.9579,12.8697,12.9075,42400.0
2009-10-23 12:30:00,20.5,20.58,20.48,20.49,47500.0,12.9201,12.9705,12.9075,12.9138,47500.0
2009-10-23 13:00:00,20.49,20.49,20.37,20.38,43700.0,12.9138,12.9138,12.8382,12.8445,43700.0
2009-10-23 13:30:00,20.38,20.42,20.28,20.33,75200.0,12.8445,12.8697,12.7815,12.813,75200.0
2009-10-23 14:00:00,20.33,20.49,20.27,20.37,45100.0,12.813,12.9138,12.7751,12.8382,45100.0
2009-10-23 14:30:00,20.37,20.51,20.34,20.4,38300.0,12.8382,12.9264,12.8193,12.8571,38300.0
2009-10-23 15:00:00,20.4,20.47,20.37,20.41,98900.0,12.8571,12.9012,12.8382,12.8634,98900.0
2009-10-23 15:30:00,20.41,20.45,20.34,20.36,189700.0,12.8634,12.8886,12.8193,12.8319,189700.0
2009-10-26 09:30:00,20.46,20.65,20.3,20.53,105100.0,12.8949,13.0146,12.7941,12.939,105100.0
2009-10-26 10:00:00,20.53,20.59,20.19,20.21,101600.0,12.939,12.9768,12.7247,12.7373,101600.0
2009-10-26 10:30:00,20.19,20.25,20.01,20.09,93300.0,12.7247,12.7625,12.6113,12.6617,93300.0
2009-10-26 11:00:00,20.09,20.15,19.97,19.97,74000.0,12.6617,12.6995,12.5861,12.5861,74000.0
2009-10-26 11:30:00,19.95,19.95,19.75,19.75,151900.0,12.5735,12.5735,12.4474,12.4474,151900.0
2009-10-26 12:00:00,19.74,19.8,19.63,19.75,67700.0,12.4411,12.4789,12.3718,12.4474,67700.0
2009-10-26 12:30:00,19.75,19.88,19.73,19.84,43900.0,12.4474,12.5294,12.4348,12.5041,43900.0
2009-10-26 13:00:00,19.82,19.83,19.66,19.76,46500.0,12.4915,12.4978,12.3907,12.4537,46500.0
2009-10-26 13:30:00,19.74,19.81,19.67,19.73,58000.0,12.4411,12.4852,12.397,12.4348,58000.0
2009-10-26 14:00:00,19.71,19.79,19.67,19.75,64300.0,12.4222,12.4726,12.397,12.4474,64300.0
2009-10-26 14:30:00,19.74,19.84,19.67,19.73,70500.0,12.4411,12.5041,12.397,12.4348,70500.0
2009-10-26 15:00:00,19.72,19.75,19.63,19.63,77200.0,12.4285,12.4474,12.3718,12.3718,77200.0
2009-10-26 15:30:00,19.63,19.74,19.62,19.64,215200.0,12.3718,12.4411,12.3655,12.3781,215200.0
2009-10-27 09:30:00,19.67,19.71,19.49,19.55,89100.0,12.397,12.4222,12.2836,12.3214,89100.0
2009-10-27 10:00:00,19.52,19.6,19.24,19.59,95700.0,12.3025,12.3529,12.126,12.3466,95700.0
2009-10-27 10:30:00,19.59,19.67,19.47,19.56,80900.0,12.3466,12.397,12.2709,12.3277,80900.0
2009-10-27 11:00:00,19.56,19.61,19.45,19.51,80700.0,12.3277,12.3592,12.2583,12.2962,80700.0
2009-10-27 11:30:00,19.51,19.58,19.47,19.51,36900.0,12.2962,12.3403,12.2709,12.2962,36900.0
2009-10-27 12:00:00,19.51,19.56,19.5,19.52,62600.0,12.2962,12.3277,12.2899,12.3025,62600.0
2009-10-27 12:30:00,19.53,19.56,19.45,19.47,30800.0,12.3088,12.3277,12.2583,12.2709,30800.0
2009-10-27 13:00:00,19.48,19.5,19.3,19.31,53000.0,12.2773,12.2899,12.1638,12.1701,53000.0
2009-10-27 13:30:00,19.32,19.38,19.21,19.35,111700.0,12.1764,12.2142,12.1071,12.1953,111700.0
2009-10-27 14:00:00,19.33,19.47,19.28,19.41,71800.0,12.1827,12.2709,12.1512,12.2331,71800.0
2009-10-27 14:30:00,19.41,19.42,19.31,19.38,87300.0,12.2331,12.2394,12.1701,12.2142,87300.0
2009-10-27 15:00:00,19.38,19.41,19.31,19.36,90900.0,12.2142,12.2331,12.1701,12.2016,90900.0
2009-10-27 15:30:00,19.36,19.4,19.26,19.32,156200.0,12.2016,12.2268,12.1386,12.1764,156200.0
2009-10-28 09:30:00,19.3,19.44,19.01,19.03,139800.0,12.1638,12.252,11.981,11.9936,139800.0
2009-10-28 10:00:00,19.02,19.02,18.68,18.68,234300.0,11.9873,11.9873,11.7731,11.7731,234300.0
2009-10-28 10:30:00,18.68,18.69,18.35,18.52,267300.0,11.7731,11.7794,11.5651,11.6722,267300.0
2009-10-28 11:00:00,18.54,18.88,18.5,18.84,153000.0,11.6848,11.8991,11.6596,11.8739,153000.0
2009-10-28 11:30:00,18.84,18.87,18.7,18.84,53600.0,11.8739,11.8928,11.7857,11.8739,53600.0
2009-10-28 12:00:00,18.84,18.96,18.82,18.89,39600.0,11.8739,11.9495,11.8613,11.9054,39600.0
2009-10-28 12:30:00,18.88,18.88,18.7,18.76,51700.0,11.8991,11.8991,11.7857,11.8235,51700.0
2009-10-28 13:00:00,18.76,18.93,18.74,18.79,43500.0,11.8235,11.9306,11.8109,11.8424,43500.0
2009-10-28 13:30:00,18.79,18.9,18.77,18.77,32700.0,11.8424,11.9117,11.8298,11.8298,32700.0
2009-10-28 14:00:00,18.77,18.81,18.65,18.67,45500.0,11.8298,11.855,11.7541,11.7668,45500.0
2009-10-28 14:30:00,18.67,18.74,18.64,18.67,130200.0,11.7668,11.8109,11.7478,11.7668,130200.0
2009-10-28 15:00:00,18.67,18.74,18.59,18.6,191700.0,11.7668,11.8109,11.7163,11.7226,191700.0
2009-10-28 15:30:00,18.6,18.63,18.51,18.62,388600.0,11.7226,11.7415,11.6659,11.7352,388600.0
2009-10-29 09:30:00,18.82,19.27,18.82,19.19,179600.0,11.8613,12.1449,11.8613,12.0945,179600.0
2009-10-29 10:00:00,19.19,19.31,19.1,19.12,74400.0,12.0945,12.1701,12.0378,12.0504,74400.0
2009-10-29 10:30:00,19.13,19.17,19.07,19.12,74600.0,12.0567,12.0819,12.0188,12.0504,74600.0
2009-10-29 11:00:00,19.13,19.22,19.02,19.03,54500.0,12.0567,12.1134,11.9873,11.9936,54500.0
2009-10-29 11:30:00,19.04,19.1,18.95,18.99,40000.0,11.9999,12.0378,11.9432,11.9684,40000.0
2009-10-29 12:00:00,18.99,19.13,18.99,19.09,28400.0,11.9684,12.0567,11.9684,12.0315,28400.0
2009-10-29 12:30:00,19.1,19.14,18.98,19.0,16600.0,12.0378,12.063,11.9621,11.9747,16600.0
2009-10-29 13:00:00,19.0,19.13,18.98,19.09,51300.0,11.9747,12.0567,11.9621,12.0315,51300.0
2009-10-29 13:30:00,19.1,19.23,19.1,19.15,38200.0,12.0378,12.1197,12.0378,12.0693,38200.0
2009-10-29 14:00:00,19.15,19.23,19.09,19.17,50000.0,12.0693,12.1197,12.0315,12.0819,50000.0
2009-10-29 14:30:00,19.17,19.29,19.15,19.21,70200.0,12.0819,12.1575,12.0693,12.1071,70200.0
2009-10-29 15:00:00,19.21,19.3,19.17,19.19,49300.0,12.1071,12.1638,12.0819,12.0945,49300.0
2009-10-29 15:30:00,19.19,19.2,19.06,19.12,110900.0,12.0945,12.1008,12.0125,12.0504,110900.0
2009-10-30 09:30:00,18.96,18.97,18.65,18.67,69500.0,11.9495,11.9558,11.7541,11.7668,69500.0
2009-10-30 10:00:00,18.69,18.8,18.67,18.7,55800.0,11.7794,11.8487,11.7668,11.7857,55800.0
2009-10-30 10:30:00,18.73,18.79,18.67,18.74,65100.0,11.8046,11.8424,11.7668,11.8109,65100.0
2009-10-30 11:00:00,18.75,18.79,18.69,18.7,46400.0,11.8172,11.8424,11.7794,11.7857,46400.0
2009-10-30 11:30:00,18.7,18.74,18.61,18.67,101300.0,11.7857,11.8109,11.7289,11.7668,101300.0
2009-10-30 12:00:00,18.68,18.7,18.48,18.49,111600.0,11.7731,11.7857,11.647,11.6533,111600.0
2009-10-30 12:30:00,18.5,18.55,18.36,18.42,62800.0,11.6596,11.6911,11.5714,11.6092,62800.0
2009-10-30 13:00:00,18.42,18.54,18.32,18.35,64500.0,11.6092,11.6848,11.5462,11.5651,64500.0
2009-10-30 13:30:00,18.37,18.4,18.25,18.25,275500.0,11.5777,11.5966,11.502,11.502,275500.0
2009-10-30 14:00:00,18.25,18.47,18.24,18.35,101400.0,11.502,11.6407,11.4957,11.5651,101400.0
2009-10-30 14:30:00,18.36,18.41,18.23,18.36,100500.0,11.5714,11.6029,11.4894,11.5714,100500.0
2009-10-30 15:00:00,18.35,18.35,18.22,18.31,116600.0,11.5651,11.5651,11.4831,11.5399,116600.0
2009-10-30 15:30:00,18.31,18.44,18.26,18.28,167700.0,11.5399,11.6218,11.5083,11.521,167700.0
2009-11-02 09:30:00,18.26,18.51,18.26,18.41,68500.0,11.5083,11.6659,11.5083,11.6029,68500.0
2009-11-02 10:00:00,18.46,18.71,18.44,18.52,67100.0,11.6344,11.792,11.6218,11.6722,67100.0
2009-11-02 10:30:00,18.54,18.63,18.46,18.54,54400.0,11.6848,11.7415,11.6344,11.6848,54400.0
2009-11-02 11:00:00,18.55,18.65,18.43,18.57,45900.0,11.6911,11.7541,11.6155,11.7037,45900.0
2009-11-02 11:30:00,18.59,18.76,18.58,18.68,40300.0,11.7163,11.8235,11.71,11.7731,40300.0
2009-11-02 12:00:00,18.68,18.7,18.57,18.61,36500.0,11.7731,11.7857,11.7037,11.7289,36500.0
2009-11-02 12:30:00,18.61,18.63,18.4,18.4,102200.0,11.7289,11.7415,11.5966,11.5966,102200.0
2009-11-02 13:00:00,18.4,18.55,18.4,18.5,63400.0,11.5966,11.6911,11.5966,11.6596,63400.0
2009-11-02 13:30:00,18.5,18.5,18.32,18.32,79300.0,11.6596,11.6596,11.5462,11.5462,79300.0
2009-11-02 14:00:00,18.32,18.47,18.21,18.47,85700.0,11.5462,11.6407,11.4768,11.6407,85700.0
2009-11-02 14:30:00,18.45,18.51,18.27,18.37,61500.0,11.6281,11.6659,11.5147,11.5777,61500.0
2009-11-02 15:00:00,18.37,18.47,18.3,18.39,87100.0,11.5777,11.6407,11.5336,11.5903,87100.0
2009-11-02 15:30:00,18.4,18.54,18.39,18.51,103000.0,11.5966,11.6848,11.5903,11.6659,103000.0
2009-11-03 09:30:00,18.34,18.63,18.3,18.5,50000.0,11.5588,11.7415,11.5336,11.6596,50000.0
2009-11-03 10:00:00,18.5,18.57,18.32,18.38,77500.0,11.6596,11.7037,11.5462,11.584,77500.0
2009-11-03 10:30:00,18.38,18.62,18.36,18.61,52000.0,11.584,11.7352,11.5714,11.7289,52000.0
2009-11-03 11:00:00,18.64,18.71,18.57,18.61,55500.0,11.7478,11.792,11.7037,11.7289,55500.0
2009-11-03 11:30:00,18.6,18.7,18.52,18.66,50700.0,11.7226,11.7857,11.6722,11.7604,50700.0
2009-11-03 12:00:00,18.66,18.71,18.59,18.66,37500.0,11.7604,11.792,11.7163,11.7604,37500.0
2009-11-03 12:30:00,18.65,18.84,18.65,18.74,27200.0,11.7541,11.8739,11.7541,11.8109,27200.0
2009-11-03 13:00:00,18.72,18.82,18.69,18.74,50200.0,11.7983,11.8613,11.7794,11.8109,50200.0
2009-11-03 13:30:00,18.72,18.82,18.72,18.82,32000.0,11.7983,11.8613,11.7983,11.8613,32000.0
2009-11-03 14:00:00,18.83,18.86,18.81,18.82,39400.0,11.8676,11.8865,11.855,11.8613,39400.0
2009-11-03 14:30:00,18.84,18.87,18.74,18.78,56000.0,11.8739,11.8928,11.8109,11.8361,56000.0
2009-11-03 15:00:00,18.77,18.89,18.76,18.89,70300.0,11.8298,11.9054,11.8235,11.9054,70300.0
2009-11-03 15:30:00,18.9,18.99,18.88,18.89,224700.0,11.9117,11.9684,11.8991,11.9054,224700.0
2009-11-04 09:30:00,19.04,19.09,18.97,19.07,48900.0,11.9999,12.0315,11.9558,12.0188,48900.0
2009-11-04 10:00:00,19.06,19.14,18.95,19.07,70400.0,12.0125,12.063,11.9432,12.0188,70400.0
2009-11-04 10:30:00,19.08,19.13,19.0,19.06,25600.0,12.0252,12.0567,11.9747,12.0125,25600.0
2009-11-04 11:00:00,19.05,19.05,18.9,18.92,43000.0,12.0062,12.0062,11.9117,11.9243,43000.0
2009-11-04 11:30:00,18.9,18.9,18.76,18.77,21700.0,11.9117,11.9117,11.8235,11.8298,21700.0
2009-11-04 12:00:00,18.78,18.81,18.63,18.74,46300.0,11.8361,11.855,11.7415,11.8109,46300.0
2009-11-04 12:30:00,18.74,18.82,18.73,18.76,21000.0,11.8109,11.8613,11.8046,11.8235,21000.0
2009-11-04 13:00:00,18.75,18.77,18.7,18.71,46200.0,11.8172,11.8298,11.7857,11.792,46200.0
2009-11-04 13:30:00,18.7,18.74,18.63,18.66,28300.0,11.7857,11.8109,11.7415,11.7604,28300.0
2009-11-04 14:00:00,18.66,18.83,18.52,18.55,83600.0,11.7604,11.8676,11.6722,11.6911,83600.0
2009-11-04 14:30:00,18.55,18.86,18.55,18.74,125400.0,11.6911,11.8865,11.6911,11.8109,125400.0
2009-11-04 15:00:00,18.75,18.75,18.58,18.62,107400.0,11.8172,11.8172,11.71,11.7352,107400.0
2009-11-04 15:30:00,18.61,18.64,18.41,18.47,147900.0,11.7289,11.7478,11.6029,11.6407,147900.0
2009-11-05 09:30:00,18.68,18.82,18.47,18.78,92900.0,11.7731,11.8613,11.6407,11.8361,92900.0
2009-11-05 10:00:00,18.79,18.86,18.69,18.69,52500.0,11.8424,11.8865,11.7794,11.7794,52500.0
2009-11-05 10:30:00,18.7,18.82,18.64,18.76,48200.0,11.7857,11.8613,11.7478,11.8235,48200.0
2009-11-05 11:00:00,18.76,18.79,18.62,18.71,100100.0,11.8235,11.8424,11.7352,11.792,100100.0
2009-11-05 11:30:00,18.72,18.81,18.62,18.76,82600.0,11.7983,11.855,11.7352,11.8235,82600.0
2009-11-05 12:00:00,18.77,18.95,18.74,18.92,94000.0,11.8298,11.9432,11.8109,11.9243,94000.0
2009-11-05 12:30:00,18.91,19.07,18.9,19.07,72900.0,11.918,12.0188,11.9117,12.0188,72900.0
2009-11-05 13:00:00,19.08,19.12,19.05,19.07,65400.0,12.0252,12.0504,12.0062,12.0188,65400.0
2009-11-05 13:30:00,19.07,19.1,18.98,18.99,141200.0,12.0188,12.0378,11.9621,11.9684,141200.0
2009-11-05 14:00:00,19.0,19.04,18.89,18.93,49200.0,11.9747,11.9999,11.9054,11.9306,49200.0
2009-11-05 14:30:00,18.94,19.0,18.9,18.99,50700.0,11.9369,11.9747,11.9117,11.9684,50700.0
2009-11-05 15:00:00,18.98,19.0,18.91,18.92,76400.0,11.9621,11.9747,11.918,11.9243,76400.0
2009-11-05 15:30:00,18.93,19.08,18.9,19.07,172500.0,11.9306,12.0252,11.9117,12.0188,172500.0
2009-11-06 09:30:00,18.85,19.3,18.82,19.23,155300.0,11.8802,12.1638,11.8613,12.1197,155300.0
2009-11-06 10:00:00,19.24,19.31,18.97,18.98,53400.0,12.126,12.1701,11.9558,11.9621,53400.0
2009-11-06 10:30:00,19.0,19.07,18.91,19.06,56500.0,11.9747,12.0188,11.918,12.0125,56500.0
2009-11-06 11:00:00,19.06,19.11,18.93,19.01,62200.0,12.0125,12.0441,11.9306,11.981,62200.0
2009-11-06 11:30:00,19.0,19.06,18.98,18.98,26100.0,11.9747,12.0125,11.9621,11.9621,26100.0
2009-11-06 12:00:00,19.0,19.15,18.99,19.07,23300.0,11.9747,12.0693,11.9684,12.0188,23300.0
2009-11-06 12:30:00,19.06,19.11,19.0,19.03,32900.0,12.0125,12.0441,11.9747,11.9936,32900.0
2009-11-06 13:00:00,19.02,19.14,18.96,19.12,27100.0,11.9873,12.063,11.9495,12.0504,27100.0
2009-11-06 13:30:00,19.12,19.15,19.06,19.08,33900.0,12.0504,12.0693,12.0125,12.0252,33900.0
2009-11-06 14:00:00,19.08,19.08,18.95,18.99,33800.0,12.0252,12.0252,11.9432,11.9684,33800.0
2009-11-06 14:30:00,19.01,19.08,18.95,18.95,41100.0,11.981,12.0252,11.9432,11.9432,41100.0
2009-11-06 15:00:00,18.96,19.07,18.92,19.04,68000.0,11.9495,12.0188,11.9243,11.9999,68000.0
2009-11-06 15:30:00,19.05,19.13,19.01,19.11,75800.0,12.0062,12.0567,11.981,12.0441,75800.0
2009-11-09 09:30:00,19.26,19.38,19.18,19.29,45400.0,12.1386,12.2142,12.0882,12.1575,45400.0
2009-11-09 10:00:00,19.3,19.46,19.27,19.27,73300.0,12.1638,12.2646,12.1449,12.1449,73300.0
2009-11-09 10:30:00,19.28,19.42,19.27,19.42,76000.0,12.1512,12.2394,12.1449,12.2394,76000.0
2009-11-09 11:00:00,19.42,19.48,19.27,19.44,64500.0,12.2394,12.2773,12.1449,12.252,64500.0
2009-11-09 11:30:00,19.46,19.76,19.46,19.73,133300.0,12.2646,12.4537,12.2646,12.4348,133300.0
2009-11-09 12:00:00,19.73,19.77,19.65,19.65,84600.0,12.4348,12.46,12.3844,12.3844,84600.0
2009-11-09 12:30:00,19.65,19.66,19.57,19.65,62700.0,12.3844,12.3907,12.334,12.3844,62700.0
2009-11-09 13:00:00,19.66,19.71,19.58,19.62,47600.0,12.3907,12.4222,12.3403,12.3655,47600.0
2009-11-09 13:30:00,19.63,19.82,19.62,19.8,99200.0,12.3718,12.4915,12.3655,12.4789,99200.0
2009-11-09 14:00:00,19.81,19.82,19.75,19.78,106800.0,12.4852,12.4915,12.4474,12.4663,106800.0
2009-11-09 14:30:00,19.79,19.83,19.74,19.79,60600.0,12.4726,12.4978,12.4411,12.4726,60600.0
2009-11-09 15:00:00,19.78,19.83,19.74,19.74,67300.0,12.4663,12.4978,12.4411,12.4411,67300.0
2009-11-09 15:30:00,19.73,19.77,19.66,19.75,92900.0,12.4348,12.46,12.3907,12.4474,92900.0
2009-11-10 09:30:00,19.64,19.76,19.53,19.56,54900.0,12.3781,12.4537,12.3088,12.3277,54900.0
2009-11-10 10:00:00,19.58,19.61,19.49,19.54,38900.0,12.3403,12.3592,12.2836,12.3151,38900.0
2009-11-10 10:30:00,19.56,19.58,19.32,19.34,33100.0,12.3277,12.3403,12.1764,12.189,33100.0
2009-11-10 11:00:00,19.37,19.38,19.2,19.26,43900.0,12.2079,12.2142,12.1008,12.1386,43900.0
2009-11-10 11:30:00,19.27,19.49,19.21,19.41,38700.0,12.1449,12.2836,12.1071,12.2331,38700.0
2009-11-10 12:00:00,19.38,19.39,19.32,19.34,30400.0,12.2142,12.2205,12.1764,12.189,30400.0
2009-11-10 12:30:00,19.33,19.47,19.3,19.47,37600.0,12.1827,12.2709,12.1638,12.2709,37600.0
2009-11-10 13:00:00,19.46,19.68,19.45,19.64,98600.0,12.2646,12.4033,12.2583,12.3781,98600.0
2009-11-10 13:30:00,19.64,19.77,19.6,19.66,66200.0,12.3781,12.46,12.3529,12.3907,66200.0
2009-11-10 14:00:00,19.64,19.66,19.5,19.51,62700.0,12.3781,12.3907,12.2899,12.2962,62700.0
2009-11-10 14:30:00,19.51,19.54,19.47,19.48,36800.0,12.2962,12.3151,12.2709,12.2773,36800.0
2009-11-10 15:00:00,19.48,19.68,19.43,19.66,86100.0,12.2773,12.4033,12.2457,12.3907,86100.0
2009-11-10 15:30:00,19.66,19.72,19.6,19.65,162300.0,12.3907,12.4285,12.3529,12.3844,162300.0
2009-11-11 09:30:00,19.86,19.88,19.62,19.72,78200.0,12.5167,12.5294,12.3655,12.4285,78200.0
2009-11-11 10:00:00,19.72,19.77,19.69,19.69,136200.0,12.4285,12.46,12.4096,12.4096,136200.0
2009-11-11 10:30:00,19.69,19.7,19.33,19.38,155600.0,12.4096,12.4159,12.1827,12.2142,155600.0
2009-11-11 11:00:00,19.37,19.6,19.34,19.55,123800.0,12.2079,12.3529,12.189,12.3214,123800.0
2009-11-11 11:30:00,19.56,19.6,19.31,19.42,83200.0,12.3277,12.3529,12.1701,12.2394,83200.0
2009-11-11 12:00:00,19.41,19.46,19.31,19.45,59400.0,12.2331,12.2646,12.1701,12.2583,59400.0
2009-11-11 12:30:00,19.48,19.53,19.41,19.43,36100.0,12.2773,12.3088,12.2331,12.2457,36100.0
2009-11-11 13:00:00,19.43,19.5,19.41,19.48,21900.0,12.2457,12.2899,12.2331,12.2773,21900.0
2009-11-11 13:30:00,19.49,19.51,19.37,19.41,40800.0,12.2836,12.2962,12.2079,12.2331,40800.0
2009-11-11 14:00:00,19.41,19.58,19.41,19.53,56100.0,12.2331,12.3403,12.2331,12.3088,56100.0
2009-11-11 14:30:00,19.54,19.59,19.51,19.55,31200.0,12.3151,12.3466,12.2962,12.3214,31200.0
2009-11-11 15:00:00,19.54,19.59,19.48,19.58,34300.0,12.3151,12.3466,12.2773,12.3403,34300.0
2009-11-11 15:30:00,19.59,19.65,19.5,19.63,176600.0,12.3466,12.3844,12.2899,12.3718,176600.0
2009-11-12 09:30:00,19.63,19.78,19.36,19.72,57100.0,12.3718,12.4663,12.2016,12.4285,57100.0
2009-11-12 10:00:00,19.72,19.78,19.63,19.78,39700.0,12.4285,12.4663,12.3718,12.4663,39700.0
2009-11-12 10:30:00,19.76,19.9,19.72,19.83,39000.0,12.4537,12.542,12.4285,12.4978,39000.0
2009-11-12 11:00:00,19.8,19.8,19.59,19.63,38900.0,12.4789,12.4789,12.3466,12.3718,38900.0
2009-11-12 11:30:00,19.62,19.62,19.51,19.6,55100.0,12.3655,12.3655,12.2962,12.3529,55100.0
2009-11-12 12:00:00,19.6,19.69,19.59,19.62,21400.0,12.3529,12.4096,12.3466,12.3655,21400.0
2009-11-12 12:30:00,19.62,19.62,19.43,19.47,62600.0,12.3655,12.3655,12.2457,12.2709,62600.0
2009-11-12 13:00:00,19.48,19.48,19.3,19.32,51500.0,12.2773,12.2773,12.1638,12.1764,51500.0
2009-11-12 13:30:00,19.33,19.35,19.28,19.32,40000.0,12.1827,12.1953,12.1512,12.1764,40000.0
2009-11-12 14:00:00,19.32,19.37,19.27,19.27,59200.0,12.1764,12.2079,12.1449,12.1449,59200.0
2009-11-12 14:30:00,19.28,19.3,19.17,19.17,35400.0,12.1512,12.1638,12.0819,12.0819,35400.0
2009-11-12 15:00:00,19.17,19.18,19.0,19.01,121000.0,12.0819,12.0882,11.9747,11.981,121000.0
2009-11-12 15:30:00,19.02,19.07,18.95,19.02,258400.0,11.9873,12.0188,11.9432,11.9873,258400.0
2009-11-13 09:30:00,19.12,19.35,19.09,19.1,67200.0,12.0504,12.1953,12.0315,12.0378,67200.0
2009-11-13 10:00:00,19.1,19.3,19.09,19.15,126600.0,12.0378,12.1638,12.0315,12.0693,126600.0
2009-11-13 10:30:00,19.14,19.3,19.09,19.27,62400.0,12.063,12.1638,12.0315,12.1449,62400.0
2009-11-13 11:00:00,19.27,19.34,19.24,19.24,34800.0,12.1449,12.189,12.126,12.126,34800.0
2009-11-13 11:30:00,19.22,19.3,19.16,19.16,51700.0,12.1134,12.1638,12.0756,12.0756,51700.0
2009-11-13 12:00:00,19.15,19.47,19.15,19.47,51500.0,12.0693,12.2709,12.0693,12.2709,51500.0
2009-11-13 12:30:00,19.47,19.49,19.36,19.38,36100.0,12.2709,12.2836,12.2016,12.2142,36100.0
2009-11-13 13:00:00,19.37,19.49,19.36,19.46,58200.0,12.2079,12.2836,12.2016,12.2646,58200.0
2009-11-13 13:30:00,19.47,19.48,19.37,19.37,34200.0,12.2709,12.2773,12.2079,12.2079,34200.0
2009-11-13 14:00:00,19.37,19.43,19.32,19.33,34900.0,12.2079,12.2457,12.1764,12.1827,34900.0
2009-11-13 14:30:00,19.34,19.36,19.19,19.19,34500.0,12.189,12.2016,12.0945,12.0945,34500.0
2009-11-13 15:00:00,19.19,19.31,19.18,19.26,78100.0,12.0945,12.1701,12.0882,12.1386,78100.0
2009-11-13 15:30:00,19.26,19.41,19.25,19.38,104600.0,12.1386,12.2331,12.1323,12.2142,104600.0
2009-11-16 09:30:00,19.51,19.75,19.5,19.7,40400.0,12.2962,12.4474,12.2899,12.4159,40400.0
2009-11-16 10:00:00,19.7,19.77,19.65,19.73,57900.0,12.4159,12.46,12.3844,12.4348,57900.0
2009-11-16 10:30:00,19.7,19.82,19.7,19.81,32800.0,12.4159,12.4915,12.4159,12.4852,32800.0
2009-11-16 11:00:00,19.81,19.86,19.72,19.85,44500.0,12.4852,12.5167,12.4285,12.5104,44500.0
2009-11-16 11:30:00,19.87,19.96,19.87,19.89,38000.0,12.523,12.5798,12.523,12.5357,38000.0
2009-11-16 12:00:00,19.9,19.95,19.76,19.84,34800.0,12.542,12.5735,12.4537,12.5041,34800.0
2009-11-16 12:30:00,19.85,19.95,19.82,19.94,23500.0,12.5104,12.5735,12.4915,12.5672,23500.0
2009-11-16 13:00:00,19.94,19.98,19.91,19.93,23800.0,12.5672,12.5924,12.5483,12.5609,23800.0
2009-11-16 13:30:00,19.94,19.99,19.93,19.98,28000.0,12.5672,12.5987,12.5609,12.5924,28000.0
2009-11-16 14:00:00,19.99,20.02,19.96,20.02,40000.0,12.5987,12.6176,12.5798,12.6176,40000.0
2009-11-16 14:30:00,20.02,20.04,19.93,20.0,51800.0,12.6176,12.6302,12.5609,12.605,51800.0
2009-11-16 15:00:00,19.99,19.99,19.68,19.71,86500.0,12.5987,12.5987,12.4033,12.4222,86500.0
2009-11-16 15:30:00,19.71,19.88,19.68,19.87,99000.0,12.4222,12.5294,12.4033,12.523,99000.0
2009-11-17 09:30:00,19.74,19.89,19.72,19.82,30200.0,12.4411,12.5357,12.4285,12.4915,30200.0
2009-11-17 10:00:00,19.84,19.85,19.75,19.77,21000.0,12.5041,12.5104,12.4474,12.46,21000.0
2009-11-17 10:30:00,19.76,19.76,19.53,19.65,21300.0,12.4537,12.4537,12.3088,12.3844,21300.0
2009-11-17 11:00:00,19.65,19.69,19.49,19.61,31500.0,12.3844,12.4096,12.2836,12.3592,31500.0
2009-11-17 11:30:00,19.61,19.7,19.61,19.65,13400.0,12.3592,12.4159,12.3592,12.3844,13400.0
2009-11-17 12:00:00,19.64,19.74,19.6,19.74,20300.0,12.3781,12.4411,12.3529,12.4411,20300.0
2009-11-17 12:30:00,19.73,19.79,19.67,19.69,16900.0,12.4348,12.4726,12.397,12.4096,16900.0
2009-11-17 13:00:00,19.7,19.77,19.62,19.73,27800.0,12.4159,12.46,12.3655,12.4348,27800.0
2009-11-17 13:30:00,19.73,19.78,19.72,19.74,23000.0,12.4348,12.4663,12.4285,12.4411,23000.0
2009-11-17 14:00:00,19.74,19.74,19.69,19.71,37500.0,12.4411,12.4411,12.4096,12.4222,37500.0
2009-11-17 14:30:00,19.72,19.76,19.66,19.68,46600.0,12.4285,12.4537,12.3907,12.4033,46600.0
2009-11-17 15:00:00,19.67,19.71,19.59,19.6,105300.0,12.397,12.4222,12.3466,12.3529,105300.0
2009-11-17 15:30:00,19.6,19.65,19.56,19.6,126000.0,12.3529,12.3844,12.3277,12.3529,126000.0
2009-11-18 09:30:00,19.49,19.68,19.43,19.46,35800.0,12.2836,12.4033,12.2457,12.2646,35800.0
2009-11-18 10:00:00,19.48,19.63,19.47,19.63,29500.0,12.2773,12.3718,12.2709,12.3718,29500.0
2009-11-18 10:30:00,19.63,19.68,19.57,19.61,24400.0,12.3718,12.4033,12.334,12.3592,24400.0
2009-11-18 11:00:00,19.62,19.7,19.51,19.52,47000.0,12.3655,12.4159,12.2962,12.3025,47000.0
2009-11-18 11:30:00,19.52,19.52,19.45,19.45,45900.0,12.3025,12.3025,12.2583,12.2583,45900.0
2009-11-18 12:00:00,19.46,19.48,19.38,19.38,36700.0,12.2646,12.2773,12.2142,12.2142,36700.0
2009-11-18 12:30:00,19.38,19.39,19.28,19.31,43900.0,12.2142,12.2205,12.1512,12.1701,43900.0
2009-11-18 13:00:00,19.31,19.33,19.26,19.3,55300.0,12.1701,12.1827,12.1386,12.1638,55300.0
2009-11-18 13:30:00,19.31,19.39,19.31,19.35,36200.0,12.1701,12.2205,12.1701,12.1953,36200.0
2009-11-18 14:00:00,19.35,19.45,19.35,19.42,32600.0,12.1953,12.2583,12.1953,12.2394,32600.0
2009-11-18 14:30:00,19.43,19.43,19.33,19.35,37800.0,12.2457,12.2457,12.1827,12.1953,37800.0
2009-11-18 15:00:00,19.37,19.45,19.37,19.44,23200.0,12.2079,12.2583,12.2079,12.252,23200.0
2009-11-18 15:30:00,19.45,19.47,19.38,19.46,72300.0,12.2583,12.2709,12.2142,12.2646,72300.0
2009-11-19 09:30:00,19.23,19.23,18.99,19.03,96500.0,12.1197,12.1197,11.9684,11.9936,96500.0
2009-11-19 10:00:00,19.05,19.15,18.99,19.1,131000.0,12.0062,12.0693,11.9684,12.0378,131000.0
2009-11-19 10:30:00,19.1,19.1,18.97,19.01,77000.0,12.0378,12.0378,11.9558,11.981,77000.0
2009-11-19 11:00:00,19.01,19.03,18.97,19.0,60200.0,11.981,11.9936,11.9558,11.9747,60200.0
2009-11-19 11:30:00,19.0,19.04,18.98,19.04,41500.0,11.9747,11.9999,11.9621,11.9999,41500.0
2009-11-19 12:00:00,19.03,19.03,18.95,18.95,19400.0,11.9936,11.9936,11.9432,11.9432,19400.0
2009-11-19 12:30:00,18.97,18.99,18.94,18.99,19900.0,11.9558,11.9684,11.9369,11.9684,19900.0
2009-11-19 13:00:00,18.99,19.0,18.89,18.96,42900.0,11.9684,11.9747,11.9054,11.9495,42900.0
2009-11-19 13:30:00,18.97,19.09,18.96,19.06,15800.0,11.9558,12.0315,11.9495,12.0125,15800.0
2009-11-19 14:00:00,19.06,19.08,18.99,19.07,16600.0,12.0125,12.0252,11.9684,12.0188,16600.0
2009-11-19 14:30:00,19.07,19.15,19.04,19.06,47700.0,12.0188,12.0693,11.9999,12.0125,47700.0
2009-11-19 15:00:00,19.06,19.06,19.0,19.04,40600.0,12.0125,12.0125,11.9747,11.9999,40600.0
2009-11-19 15:30:00,19.04,19.07,19.0,19.02,126500.0,11.9999,12.0188,11.9747,11.9873,126500.0
2009-11-20 09:30:00,18.88,19.39,18.85,19.32,139300.0,11.8991,12.2205,11.8802,12.1764,139300.0
2009-11-20 10:00:00,19.32,19.4,19.15,19.32,72900.0,12.1764,12.2268,12.0693,12.1764,72900.0
2009-11-20 10:30:00,19.33,19.53,19.25,19.51,163100.0,12.1827,12.3088,12.1323,12.2962,163100.0
2009-11-20 11:00:00,19.51,19.56,19.4,19.41,64600.0,12.2962,12.3277,12.2268,12.2331,64600.0
2009-11-20 11:30:00,19.41,19.5,19.37,19.49,41300.0,12.2331,12.2899,12.2079,12.2836,41300.0
2009-11-20 12:00:00,19.5,19.57,19.49,19.56,104500.0,12.2899,12.334,12.2836,12.3277,104500.0
2009-11-20 12:30:00,19.58,19.59,19.51,19.53,32400.0,12.3403,12.3466,12.2962,12.3088,32400.0
2009-11-20 13:00:00,19.52,19.53,19.5,19.52,23200.0,12.3025,12.3088,12.2899,12.3025,23200.0
2009-11-20 13:30:00,19.51,19.56,19.49,19.55,20800.0,12.2962,12.3277,12.2836,12.3214,20800.0
2009-11-20 14:00:00,19.54,19.57,19.52,19.52,34000.0,12.3151,12.334,12.3025,12.3025,34000.0
2009-11-20 14:30:00,19.52,19.54,19.48,19.49,28300.0,12.3025,12.3151,12.2773,12.2836,28300.0
2009-11-20 15:00:00,19.5,19.59,19.49,19.59,53200.0,12.2899,12.3466,12.2836,12.3466,53200.0
2009-11-20 15:30:00,19.59,19.65,19.56,19.6,96200.0,12.3466,12.3844,12.3277,12.3529,96200.0
2009-11-23 09:30:00,20.01,20.01,19.74,19.83,148100.0,12.6113,12.6113,12.4411,12.4978,148100.0
2009-11-23 10:00:00,19.87,19.94,19.81,19.91,84700.0,12.523,12.5672,12.4852,12.5483,84700.0
2009-11-23 10:30:00,19.92,19.95,19.88,19.89,58700.0,12.5546,12.5735,12.5294,12.5357,58700.0
2009-11-23 11:00:00,19.9,19.98,19.88,19.95,61400.0,12.542,12.5924,12.5294,12.5735,61400.0
2009-11-23 11:30:00,19.96,19.97,19.85,19.85,33800.0,12.5798,12.5861,12.5104,12.5104,33800.0
2009-11-23 12:00:00,19.85,19.87,19.83,19.84,29000.0,12.5104,12.523,12.4978,12.5041,29000.0
2009-11-23 12:30:00,19.83,19.94,19.75,19.9,135900.0,12.4978,12.5672,12.4474,12.542,135900.0
2009-11-23 13:00:00,19.9,19.95,19.9,19.9,51800.0,12.542,12.5735,12.542,12.542,51800.0
2009-11-23 13:30:00,19.91,19.94,19.86,19.88,48800.0,12.5483,12.5672,12.5167,12.5294,48800.0
2009-11-23 14:00:00,19.88,19.93,19.84,19.93,72100.0,12.5294,12.5609,12.5041,12.5609,72100.0
2009-11-23 14:30:00,19.93,19.93,19.89,19.91,45200.0,12.5609,12.5609,12.5357,12.5483,45200.0
2009-11-23 15:00:00,19.91,20.06,19.91,20.05,184900.0,12.5483,12.6428,12.5483,12.6365,184900.0
2009-11-23 15:30:00,20.06,20.06,19.95,20.05,253200.0,12.6428,12.6428,12.5735,12.6365,253200.0
2009-11-24 09:30:00,20.02,20.08,19.83,19.84,61600.0,12.6176,12.6554,12.4978,12.5041,61600.0
2009-11-24 10:00:00,19.85,19.99,19.79,19.85,85500.0,12.5104,12.5987,12.4726,12.5104,85500.0
2009-11-24 10:30:00,19.84,20.04,19.83,19.97,62000.0,12.5041,12.6302,12.4978,12.5861,62000.0
2009-11-24 11:00:00,19.96,19.98,19.84,19.86,73200.0,12.5798,12.5924,12.5041,12.5167,73200.0
2009-11-24 11:30:00,19.86,19.91,19.83,19.9,70500.0,12.5167,12.5483,12.4978,12.542,70500.0
2009-11-24 12:00:00,19.9,19.9,19.84,19.86,45900.0,12.542,12.542,12.5041,12.5167,45900.0
2009-11-24 12:30:00,19.86,19.93,19.86,19.87,120000.0,12.5167,12.5609,12.5167,12.523,120000.0
2009-11-24 13:00:00,19.88,19.9,19.8,19.8,46600.0,12.5294,12.542,12.4789,12.4789,46600.0
2009-11-24 13:30:00,19.8,19.82,19.71,19.73,74400.0,12.4789,12.4915,12.4222,12.4348,74400.0
2009-11-24 14:00:00,19.73,19.79,19.7,19.76,52300.0,12.4348,12.4726,12.4159,12.4537,52300.0
2009-11-24 14:30:00,19.77,19.82,19.75,19.78,72600.0,12.46,12.4915,12.4474,12.4663,72600.0
2009-11-24 15:00:00,19.78,19.81,19.76,19.81,149300.0,12.4663,12.4852,12.4537,12.4852,149300.0
2009-11-24 15:30:00,19.8,19.84,19.79,19.83,105900.0,12.4789,12.5041,12.4726,12.4978,105900.0
2009-11-25 09:30:00,19.75,20.04,19.75,19.96,40300.0,12.4474,12.6302,12.4474,12.5798,40300.0
2009-11-25 10:00:00,19.97,20.13,19.96,20.12,128400.0,12.5861,12.6869,12.5798,12.6806,128400.0
2009-11-25 10:30:00,20.13,20.18,20.08,20.09,72500.0,12.6869,12.7184,12.6554,12.6617,72500.0
2009-11-25 11:00:00,20.09,20.19,20.07,20.19,38700.0,12.6617,12.7247,12.6491,12.7247,38700.0
2009-11-25 11:30:00,20.18,20.21,20.13,20.2,40700.0,12.7184,12.7373,12.6869,12.731,40700.0
2009-11-25 12:00:00,20.2,20.22,20.04,20.04,25000.0,12.731,12.7436,12.6302,12.6302,25000.0
2009-11-25 12:30:00,20.04,20.04,20.0,20.02,41100.0,12.6302,12.6302,12.605,12.6176,41100.0
2009-11-25 13:00:00,20.01,20.06,20.0,20.04,24100.0,12.6113,12.6428,12.605,12.6302,24100.0
2009-11-25 13:30:00,20.04,20.05,20.0,20.01,28400.0,12.6302,12.6365,12.605,12.6113,28400.0
2009-11-25 14:00:00,20.01,20.06,19.99,20.04,41700.0,12.6113,12.6428,12.5987,12.6302,41700.0
2009-11-25 14:30:00,20.05,20.07,20.01,20.02,34600.0,12.6365,12.6491,12.6113,12.6176,34600.0
2009-11-25 15:00:00,20.02,20.02,19.98,19.99,29200.0,12.6176,12.6176,12.5924,12.5987,29200.0
2009-11-25 15:30:00,19.98,20.03,19.98,20.03,102600.0,12.5924,12.6239,12.5924,12.6239,102600.0
2009-11-27 09:30:00,19.34,19.99,19.33,19.76,99700.0,12.189,12.5987,12.1827,12.4537,99700.0
2009-11-27 10:00:00,19.74,19.86,19.69,19.77,28400.0,12.4411,12.5167,12.4096,12.46,28400.0
2009-11-27 10:30:00,19.77,19.97,19.75,19.88,36900.0,12.46,12.5861,12.4474,12.5294,36900.0
2009-11-27 11:00:00,19.87,19.97,19.76,19.77,19100.0,12.523,12.5861,12.4537,12.46,19100.0
2009-11-27 11:30:00,19.77,19.83,19.75,19.76,14100.0,12.46,12.4978,12.4474,12.4537,14100.0
2009-11-27 12:00:00,19.77,19.81,19.66,19.69,15400.0,12.46,12.4852,12.3907,12.4096,15400.0
2009-11-27 12:30:00,19.7,19.81,19.65,19.66,34900.0,12.4159,12.4852,12.3844,12.3907,34900.0
2009-11-30 09:30:00,19.63,19.78,19.57,19.71,41200.0,12.3718,12.4663,12.334,12.4222,41200.0
2009-11-30 10:00:00,19.73,19.86,19.68,19.82,43500.0,12.4348,12.5167,12.4033,12.4915,43500.0
2009-11-30 10:30:00,19.83,19.89,19.72,19.76,26900.0,12.4978,12.5357,12.4285,12.4537,26900.0
2009-11-30 11:00:00,19.76,19.76,19.65,19.65,11400.0,12.4537,12.4537,12.3844,12.3844,11400.0
2009-11-30 11:30:00,19.64,19.74,19.62,19.64,36400.0,12.3781,12.4411,12.3655,12.3781,36400.0
2009-11-30 12:00:00,19.67,19.78,19.66,19.77,65500.0,12.397,12.4663,12.3907,12.46,65500.0
2009-11-30 12:30:00,19.77,19.78,19.65,19.71,38200.0,12.46,12.4663,12.3844,12.4222,38200.0
2009-11-30 13:00:00,19.7,19.79,19.63,19.78,46600.0,12.4159,12.4726,12.3718,12.4663,46600.0
2009-11-30 13:30:00,19.8,19.85,19.71,19.79,41000.0,12.4789,12.5104,12.4222,12.4726,41000.0
2009-11-30 14:00:00,19.8,19.87,19.79,19.82,32400.0,12.4789,12.523,12.4726,12.4915,32400.0
2009-11-30 14:30:00,19.82,19.84,19.72,19.75,35600.0,12.4915,12.5041,12.4285,12.4474,35600.0
2009-11-30 15:00:00,19.76,19.89,19.75,19.85,48000.0,12.4537,12.5357,12.4474,12.5104,48000.0
2009-11-30 15:30:00,19.87,19.97,19.86,19.93,112800.0,12.523,12.5861,12.5167,12.5609,112800.0
2009-12-01 09:30:00,20.46,21.31,20.46,20.97,324900.0,12.8949,13.4306,12.8949,13.2163,324900.0
2009-12-01 10:00:00,20.97,21.3,20.88,21.18,236800.0,13.2163,13.4243,13.1596,13.3487,236800.0
2009-12-01 10:30:00,21.19,21.31,21.16,21.31,116100.0,13.355,13.4306,13.3361,13.4306,116100.0
2009-12-01 11:00:00,21.31,21.36,21.16,21.19,204300.0,13.4306,13.4621,13.3361,13.355,204300.0
2009-12-01 11:30:00,21.18,21.28,21.14,21.17,170200.0,13.3487,13.4117,13.3235,13.3424,170200.0
2009-12-01 12:00:00,21.17,21.17,21.15,21.16,44500.0,13.3424,13.3424,13.3298,13.3361,44500.0
2009-12-01 12:30:00,21.17,21.17,21.06,21.07,87000.0,13.3424,13.3424,13.273,13.2793,87000.0
2009-12-01 13:00:00,21.07,21.1,21.07,21.1,77900.0,13.2793,13.2983,13.2793,13.2983,77900.0
2009-12-01 13:30:00,21.1,21.16,21.07,21.14,98100.0,13.2983,13.3361,13.2793,13.3235,98100.0
2009-12-01 14:00:00,21.15,21.17,21.14,21.17,55100.0,13.3298,13.3424,13.3235,13.3424,55100.0
2009-12-01 14:30:00,21.17,21.17,21.06,21.09,92800.0,13.3424,13.3424,13.273,13.292,92800.0
2009-12-01 15:00:00,21.08,21.1,21.05,21.09,238100.0,13.2857,13.2983,13.2667,13.292,238100.0
2009-12-01 15:30:00,21.09,21.4,21.08,21.32,431800.0,13.292,13.4873,13.2857,13.4369,431800.0
2009-12-02 09:30:00,21.39,21.63,21.09,21.37,194900.0,13.481,13.6323,13.292,13.4684,194900.0
2009-12-02 10:00:00,21.37,21.56,21.29,21.51,132500.0,13.4684,13.5882,13.418,13.5567,132500.0
2009-12-02 10:30:00,21.5,21.85,21.45,21.77,158300.0,13.5504,13.7709,13.5188,13.7205,158300.0
2009-12-02 11:00:00,21.75,21.81,21.6,21.75,233800.0,13.7079,13.7457,13.6134,13.7079,233800.0
2009-12-02 11:30:00,21.76,21.79,21.73,21.74,131000.0,13.7142,13.7331,13.6953,13.7016,131000.0
2009-12-02 12:00:00,21.73,21.87,21.72,21.82,97700.0,13.6953,13.7835,13.689,13.752,97700.0
2009-12-02 12:30:00,21.82,21.89,21.75,21.87,123300.0,13.752,13.7962,13.7079,13.7835,123300.0
2009-12-02 13:00:00,21.89,21.92,21.65,21.65,132500.0,13.7962,13.8151,13.6449,13.6449,132500.0
2009-12-02 13:30:00,21.65,21.69,21.61,21.68,64600.0,13.6449,13.6701,13.6197,13.6638,64600.0
2009-12-02 14:00:00,21.69,21.75,21.61,21.73,74300.0,13.6701,13.7079,13.6197,13.6953,74300.0
2009-12-02 14:30:00,21.72,21.73,21.7,21.7,106300.0,13.689,13.6953,13.6764,13.6764,106300.0
2009-12-02 15:00:00,21.71,21.73,21.7,21.7,61900.0,13.6827,13.6953,13.6764,13.6764,61900.0
2009-12-02 15:30:00,21.7,21.93,21.7,21.86,211400.0,13.6764,13.8214,13.6764,13.7772,211400.0
2009-12-03 09:30:00,21.89,22.3,21.89,22.23,140000.0,13.7962,14.0546,13.7962,14.0104,140000.0
2009-12-03 10:00:00,22.22,22.23,21.85,21.9,125100.0,14.0041,14.0104,13.7709,13.8025,125100.0
2009-12-03 10:30:00,21.9,21.93,21.78,21.92,109700.0,13.8025,13.8214,13.7268,13.8151,109700.0
2009-12-03 11:00:00,21.92,22.02,21.88,21.98,64800.0,13.8151,13.8781,13.7898,13.8529,64800.0
2009-12-03 11:30:00,21.98,22.0,21.79,21.79,67600.0,13.8529,13.8655,13.7331,13.7331,67600.0
2009-12-03 12:00:00,21.79,21.82,21.72,21.73,36000.0,13.7331,13.752,13.689,13.6953,36000.0
2009-12-03 12:30:00,21.71,21.73,21.64,21.68,26500.0,13.6827,13.6953,13.6386,13.6638,26500.0
2009-12-03 13:00:00,21.68,21.77,21.63,21.77,34600.0,13.6638,13.7205,13.6323,13.7205,34600.0
2009-12-03 13:30:00,21.77,21.83,21.74,21.76,32900.0,13.7205,13.7583,13.7016,13.7142,32900.0
2009-12-03 14:00:00,21.76,21.81,21.68,21.68,40800.0,13.7142,13.7457,13.6638,13.6638,40800.0
2009-12-03 14:30:00,21.67,21.73,21.63,21.63,33900.0,13.6575,13.6953,13.6323,13.6323,33900.0
2009-12-03 15:00:00,21.63,21.64,21.51,21.51,46100.0,13.6323,13.6386,13.5567,13.5567,46100.0
2009-12-03 15:30:00,21.52,21.56,21.39,21.44,239600.0,13.563,13.5882,13.481,13.5125,239600.0
2009-12-04 09:30:00,21.88,22.25,21.88,22.2,172600.0,13.7898,14.023,13.7898,13.9915,172600.0
2009-12-04 10:00:00,22.2,22.22,22.07,22.15,150200.0,13.9915,14.0041,13.9096,13.96,150200.0
2009-12-04 10:30:00,22.16,22.23,21.98,22.22,259900.0,13.9663,14.0104,13.8529,14.0041,259900.0
2009-12-04 11:00:00,22.21,22.21,22.0,22.02,177900.0,13.9978,13.9978,13.8655,13.8781,177900.0
2009-12-04 11:30:00,22.0,22.07,21.66,21.89,70300.0,13.8655,13.9096,13.6512,13.7962,70300.0
2009-12-04 12:00:00,21.88,21.88,21.7,21.76,67200.0,13.7898,13.7898,13.6764,13.7142,67200.0
2009-12-04 12:30:00,21.76,21.94,21.76,21.83,303600.0,13.7142,13.8277,13.7142,13.7583,303600.0
2009-12-04 13:00:00,21.83,21.93,21.71,21.72,39200.0,13.7583,13.8214,13.6827,13.689,39200.0
2009-12-04 13:30:00,21.7,21.78,21.63,21.68,70400.0,13.6764,13.7268,13.6323,13.6638,70400.0
2009-12-04 14:00:00,21.67,21.67,21.56,21.62,71500.0,13.6575,13.6575,13.5882,13.626,71500.0
2009-12-04 14:30:00,21.62,21.88,21.62,21.88,62300.0,13.626,13.7898,13.626,13.7898,62300.0
2009-12-04 15:00:00,21.86,22.01,21.82,21.94,71000.0,13.7772,13.8718,13.752,13.8277,71000.0
2009-12-04 15:30:00,21.94,21.99,21.83,21.94,168200.0,13.8277,13.8592,13.7583,13.8277,168200.0
2009-12-07 09:30:00,21.95,22.19,21.9,22.15,58200.0,13.834,13.9852,13.8025,13.96,58200.0
2009-12-07 10:00:00,22.14,22.22,21.96,22.21,67500.0,13.9537,14.0041,13.8403,13.9978,67500.0
2009-12-07 10:30:00,22.21,22.27,22.14,22.18,67100.0,13.9978,14.0356,13.9537,13.9789,67100.0
2009-12-07 11:00:00,22.15,22.19,22.05,22.1,81000.0,13.96,13.9852,13.897,13.9285,81000.0
2009-12-07 11:30:00,22.1,22.21,22.09,22.15,33700.0,13.9285,13.9978,13.9222,13.96,33700.0
2009-12-07 12:00:00,22.15,22.22,22.15,22.21,31600.0,13.96,14.0041,13.96,13.9978,31600.0
2009-12-07 12:30:00,22.22,22.35,22.22,22.33,37800.0,14.0041,14.0861,14.0041,14.0735,37800.0
2009-12-07 13:00:00,22.33,22.33,22.21,22.26,38500.0,14.0735,14.0735,13.9978,14.0293,38500.0
2009-12-07 13:30:00,22.25,22.28,22.22,22.26,32800.0,14.023,14.0419,14.0041,14.0293,32800.0
2009-12-07 14:00:00,22.26,22.36,22.24,22.28,42500.0,14.0293,14.0924,14.0167,14.0419,42500.0
2009-12-07 14:30:00,22.28,22.28,22.16,22.25,72200.0,14.0419,14.0419,13.9663,14.023,72200.0
2009-12-07 15:00:00,22.26,22.41,22.22,22.34,136900.0,14.0293,14.1239,14.0041,14.0798,136900.0
2009-12-07 15:30:00,22.34,22.38,22.29,22.33,236700.0,14.0798,14.105,14.0483,14.0735,236700.0
2009-12-08 09:30:00,22.17,22.31,21.84,22.24,84800.0,13.9726,14.0609,13.7646,14.0167,84800.0
2009-12-08 10:00:00,22.26,22.41,22.07,22.28,51800.0,14.0293,14.1239,13.9096,14.0419,51800.0
2009-12-08 10:30:00,22.27,22.29,22.1,22.21,16900.0,14.0356,14.0483,13.9285,13.9978,16900.0
2009-12-08 11:00:00,22.24,22.48,22.22,22.46,42400.0,14.0167,14.168,14.0041,14.1554,42400.0
2009-12-08 11:30:00,22.47,22.55,22.41,22.49,76900.0,14.1617,14.2121,14.1239,14.1743,76900.0
2009-12-08 12:00:00,22.49,22.49,22.26,22.29,24800.0,14.1743,14.1743,14.0293,14.0483,24800.0
2009-12-08 12:30:00,22.29,22.3,22.24,22.3,25600.0,14.0483,14.0546,14.0167,14.0546,25600.0
2009-12-08 13:00:00,22.32,22.33,22.19,22.25,22900.0,14.0672,14.0735,13.9852,14.023,22900.0
2009-12-08 13:30:00,22.25,22.36,22.24,22.33,40500.0,14.023,14.0924,14.0167,14.0735,40500.0
2009-12-08 14:00:00,22.32,22.41,22.23,22.39,79200.0,14.0672,14.1239,14.0104,14.1113,79200.0
2009-12-08 14:30:00,22.4,22.46,22.34,22.35,153500.0,14.1176,14.1554,14.0798,14.0861,153500.0
2009-12-08 15:00:00,22.35,22.36,22.24,22.32,44400.0,14.0861,14.0924,14.0167,14.0672,44400.0
2009-12-08 15:30:00,22.3,22.39,22.18,22.24,192600.0,14.0546,14.1113,13.9789,14.0167,192600.0
2009-12-09 09:30:00,22.27,22.3,21.81,22.02,71100.0,14.0356,14.0546,13.7457,13.8781,71100.0
2009-12-09 10:00:00,22.03,22.12,22.02,22.11,44300.0,13.8844,13.9411,13.8781,13.9348,44300.0
2009-12-09 10:30:00,22.12,22.33,21.99,22.19,97100.0,13.9411,14.0735,13.8592,13.9852,97100.0
2009-12-09 11:00:00,22.19,22.28,22.12,22.27,52900.0,13.9852,14.0419,13.9411,14.0356,52900.0
2009-12-09 11:30:00,22.25,22.31,22.24,22.25,52500.0,14.023,14.0609,14.0167,14.023,52500.0
2009-12-09 12:00:00,22.26,22.26,22.02,22.04,82200.0,14.0293,14.0293,13.8781,13.8907,82200.0
2009-12-09 12:30:00,22.06,22.07,21.98,22.04,26800.0,13.9033,13.9096,13.8529,13.8907,26800.0
2009-12-09 13:00:00,22.04,22.05,21.93,21.96,34300.0,13.8907,13.897,13.8214,13.8403,34300.0
2009-12-09 13:30:00,21.97,22.0,21.88,21.92,28700.0,13.8466,13.8655,13.7898,13.8151,28700.0
2009-12-09 14:00:00,21.93,22.0,21.93,21.94,29500.0,13.8214,13.8655,13.8214,13.8277,29500.0
2009-12-09 14:30:00,21.96,22.06,21.92,22.05,38700.0,13.8403,13.9033,13.8151,13.897,38700.0
2009-12-09 15:00:00,22.04,22.13,22.04,22.11,46600.0,13.8907,13.9474,13.8907,13.9348,46600.0
2009-12-09 15:30:00,22.11,22.11,22.01,22.04,154900.0,13.9348,13.9348,13.8718,13.8907,154900.0
2009-12-10 09:30:00,22.15,22.39,22.05,22.23,59400.0,13.96,14.1113,13.897,14.0104,59400.0
2009-12-10 10:00:00,22.22,22.36,22.19,22.36,69200.0,14.0041,14.0924,13.9852,14.0924,69200.0
2009-12-10 10:30:00,22.38,22.39,22.21,22.27,105500.0,14.105,14.1113,13.9978,14.0356,105500.0
2009-12-10 11:00:00,22.26,22.26,22.13,22.15,48400.0,14.0293,14.0293,13.9474,13.96,48400.0
2009-12-10 11:30:00,22.14,22.18,22.13,22.15,52900.0,13.9537,13.9789,13.9474,13.96,52900.0
2009-12-10 12:00:00,22.16,22.16,22.07,22.11,98300.0,13.9663,13.9663,13.9096,13.9348,98300.0
2009-12-10 12:30:00,22.1,22.11,22.02,22.03,49800.0,13.9285,13.9348,13.8781,13.8844,49800.0
2009-12-10 13:00:00,22.02,22.02,21.87,21.9,27300.0,13.8781,13.8781,13.7835,13.8025,27300.0
2009-12-10 13:30:00,21.89,21.91,21.81,21.9,44600.0,13.7962,13.8088,13.7457,13.8025,44600.0
2009-12-10 14:00:00,21.9,21.9,21.87,21.89,31900.0,13.8025,13.8025,13.7835,13.7962,31900.0
2009-12-10 14:30:00,21.89,21.9,21.85,21.86,59600.0,13.7962,13.8025,13.7709,13.7772,59600.0
2009-12-10 15:00:00,21.85,21.86,21.67,21.69,110000.0,13.7709,13.7772,13.6575,13.6701,110000.0
2009-12-10 15:30:00,21.68,21.77,21.68,21.74,238000.0,13.6638,13.7205,13.6638,13.7016,238000.0
2009-12-11 09:30:00,21.83,21.95,21.74,21.76,46900.0,13.8532,13.9294,13.7961,13.8088,46900.0
2009-12-11 10:00:00,21.78,21.83,21.72,21.8,95500.0,13.8215,13.8532,13.7834,13.8342,95500.0
2009-12-11 10:30:00,21.8,21.89,21.63,21.65,77100.0,13.8342,13.8913,13.7263,13.739,77100.0
2009-12-11 11:00:00,21.66,21.67,21.38,21.43,67000.0,13.7453,13.7517,13.5677,13.5994,67000.0
2009-12-11 11:30:00,21.41,21.45,21.29,21.4,64100.0,13.5867,13.6121,13.5105,13.5803,64100.0
2009-12-11 12:00:00,21.41,21.56,21.4,21.56,12800.0,13.5867,13.6819,13.5803,13.6819,12800.0
2009-12-11 12:30:00,21.56,21.65,21.53,21.64,31100.0,13.6819,13.739,13.6628,13.7326,31100.0
2009-12-11 13:00:00,21.65,21.67,21.61,21.66,15800.0,13.739,13.7517,13.7136,13.7453,15800.0
2009-12-11 13:30:00,21.66,21.76,21.65,21.74,41300.0,13.7453,13.8088,13.739,13.7961,41300.0
2009-12-11 14:00:00,21.74,21.83,21.71,21.72,35200.0,13.7961,13.8532,13.7771,13.7834,35200.0
2009-12-11 14:30:00,21.73,21.76,21.69,21.74,25700.0,13.7898,13.8088,13.7644,13.7961,25700.0
2009-12-11 15:00:00,21.71,21.81,21.7,21.81,107900.0,13.7771,13.8405,13.7707,13.8405,107900.0
2009-12-11 15:30:00,21.81,21.88,21.65,21.75,316900.0,13.8405,13.885,13.739,13.8025,316900.0
2009-12-14 09:30:00,21.98,22.1,21.79,21.89,61600.0,13.9484,14.0246,13.8278,13.8913,61600.0
2009-12-14 10:00:00,21.88,21.95,21.75,21.94,69100.0,13.885,13.9294,13.8025,13.923,69100.0
2009-12-14 10:30:00,21.94,22.05,21.83,21.96,56800.0,13.923,13.9928,13.8532,13.9357,56800.0
2009-12-14 11:00:00,21.95,22.0,21.8,21.97,101400.0,13.9294,13.9611,13.8342,13.9421,101400.0
2009-12-14 11:30:00,21.97,22.0,21.8,21.82,119400.0,13.9421,13.9611,13.8342,13.8469,119400.0
2009-12-14 12:00:00,21.82,22.07,21.82,22.0,63800.0,13.8469,14.0055,13.8469,13.9611,63800.0
2009-12-14 12:30:00,22.0,22.04,21.98,22.04,67500.0,13.9611,13.9865,13.9484,13.9865,67500.0
2009-12-14 13:00:00,22.03,22.05,21.93,21.95,40300.0,13.9801,13.9928,13.9167,13.9294,40300.0
2009-12-14 13:30:00,21.95,22.03,21.93,22.0,87300.0,13.9294,13.9801,13.9167,13.9611,87300.0
2009-12-14 14:00:00,22.0,22.07,21.99,22.07,32200.0,13.9611,14.0055,13.9548,14.0055,32200.0
2009-12-14 14:30:00,22.05,22.1,21.99,22.03,56200.0,13.9928,14.0246,13.9548,13.9801,56200.0
2009-12-14 15:00:00,22.02,22.07,21.99,22.01,44600.0,13.9738,14.0055,13.9548,13.9674,44600.0
2009-12-14 15:30:00,22.02,22.08,21.95,22.0,223300.0,13.9738,14.0119,13.9294,13.9611,223300.0
2009-12-15 09:30:00,21.94,22.24,21.94,22.22,104400.0,13.923,14.1134,13.923,14.1007,104400.0
2009-12-15 10:00:00,22.23,22.56,22.23,22.54,100600.0,14.1071,14.3165,14.1071,14.3038,100600.0
2009-12-15 10:30:00,22.55,22.68,22.46,22.47,148000.0,14.3101,14.3926,14.253,14.2594,148000.0
2009-12-15 11:00:00,22.47,22.54,22.38,22.41,56400.0,14.2594,14.3038,14.2023,14.2213,56400.0
2009-12-15 11:30:00,22.42,22.5,22.38,22.5,104500.0,14.2276,14.2784,14.2023,14.2784,104500.0
2009-12-15 12:00:00,22.48,22.53,22.46,22.5,97900.0,14.2657,14.2974,14.253,14.2784,97900.0
2009-12-15 12:30:00,22.5,22.54,22.49,22.52,42000.0,14.2784,14.3038,14.2721,14.2911,42000.0
2009-12-15 13:00:00,22.51,22.56,22.43,22.5,56200.0,14.2847,14.3165,14.234,14.2784,56200.0
2009-12-15 13:30:00,22.49,22.6,22.49,22.6,40900.0,14.2721,14.3419,14.2721,14.3419,40900.0
2009-12-15 14:00:00,22.6,22.68,22.58,22.63,49200.0,14.3419,14.3926,14.3292,14.3609,49200.0
2009-12-15 14:30:00,22.63,22.81,22.62,22.75,132500.0,14.3609,14.4751,14.3546,14.4371,132500.0
2009-12-15 15:00:00,22.75,22.79,22.68,22.76,112100.0,14.4371,14.4624,14.3926,14.4434,112100.0
2009-12-15 15:30:00,22.75,22.78,22.69,22.74,152100.0,14.4371,14.4561,14.399,14.4307,152100.0
2009-12-16 09:30:00,22.86,22.99,22.76,22.95,42300.0,14.5069,14.5894,14.4434,14.564,42300.0
2009-12-16 10:00:00,22.95,23.18,22.71,22.8,153500.0,14.564,14.7099,14.4117,14.4688,153500.0
2009-12-16 10:30:00,22.81,23.1,22.8,23.0,74900.0,14.4751,14.6592,14.4688,14.5957,74900.0
2009-12-16 11:00:00,22.98,22.99,22.88,22.95,65300.0,14.583,14.5894,14.5195,14.564,65300.0
2009-12-16 11:30:00,22.94,23.13,22.91,23.1,129100.0,14.5576,14.6782,14.5386,14.6592,129100.0
2009-12-16 12:00:00,23.1,23.19,22.99,23.01,82200.0,14.6592,14.7163,14.5894,14.602,82200.0
2009-12-16 12:30:00,22.99,23.0,22.86,22.89,93100.0,14.5894,14.5957,14.5069,14.5259,93100.0
2009-12-16 13:00:00,22.87,22.96,22.86,22.94,64000.0,14.5132,14.5703,14.5069,14.5576,64000.0
2009-12-16 13:30:00,22.94,22.94,22.8,22.86,80000.0,14.5576,14.5576,14.4688,14.5069,80000.0
2009-12-16 14:00:00,22.85,22.9,22.71,22.85,82700.0,14.5005,14.5322,14.4117,14.5005,82700.0
2009-12-16 14:30:00,22.85,22.87,22.73,22.78,71200.0,14.5005,14.5132,14.4244,14.4561,71200.0
2009-12-16 15:00:00,22.76,22.88,22.74,22.81,99200.0,14.4434,14.5195,14.4307,14.4751,99200.0
2009-12-16 15:30:00,22.8,22.82,22.73,22.77,180300.0,14.4688,14.4815,14.4244,14.4497,180300.0
2009-12-17 09:30:00,22.71,22.73,22.15,22.58,188900.0,14.4117,14.4244,14.0563,14.3292,188900.0
2009-12-17 10:00:00,22.6,22.71,22.48,22.67,77900.0,14.3419,14.4117,14.2657,14.3863,77900.0
2009-12-17 10:30:00,22.67,22.78,22.61,22.73,59400.0,14.3863,14.4561,14.3482,14.4244,59400.0
2009-12-17 11:00:00,22.72,22.79,22.56,22.58,27800.0,14.418,14.4624,14.3165,14.3292,27800.0
2009-12-17 11:30:00,22.6,22.65,22.53,22.59,75500.0,14.3419,14.3736,14.2974,14.3355,75500.0
2009-12-17 12:00:00,22.6,22.75,22.59,22.75,83100.0,14.3419,14.4371,14.3355,14.4371,83100.0
2009-12-17 12:30:00,22.74,22.74,22.59,22.64,41200.0,14.4307,14.4307,14.3355,14.3672,41200.0
2009-12-17 13:00:00,22.63,22.7,22.62,22.68,42100.0,14.3609,14.4053,14.3546,14.3926,42100.0
2009-12-17 13:30:00,22.68,22.74,22.65,22.73,42800.0,14.3926,14.4307,14.3736,14.4244,42800.0
2009-12-17 14:00:00,22.7,22.73,22.65,22.68,49000.0,14.4053,14.4244,14.3736,14.3926,49000.0
2009-12-17 14:30:00,22.66,22.73,22.64,22.69,61800.0,14.3799,14.4244,14.3672,14.399,61800.0
2009-12-17 15:00:00,22.68,22.75,22.67,22.73,65800.0,14.3926,14.4371,14.3863,14.4244,65800.0
2009-12-17 15:30:00,22.73,22.85,22.73,22.8,163900.0,14.4244,14.5005,14.4244,14.4688,163900.0
2009-12-18 09:30:00,23.04,24.18,22.95,23.88,453200.0,14.6211,15.3445,14.564,15.1541,453200.0
2009-12-18 10:00:00,23.88,23.9,23.54,23.58,132100.0,15.1541,15.1668,14.9384,14.9638,132100.0
2009-12-18 10:30:00,23.58,23.59,23.25,23.49,120300.0,14.9638,14.9701,14.7543,14.9067,120300.0
2009-12-18 11:00:00,23.49,23.51,23.22,23.36,48100.0,14.9067,14.9193,14.7353,14.8242,48100.0
2009-12-18 11:30:00,23.36,23.36,23.21,23.29,65900.0,14.8242,14.8242,14.729,14.7797,65900.0
2009-12-18 12:00:00,23.29,23.32,23.22,23.25,67100.0,14.7797,14.7988,14.7353,14.7543,67100.0
2009-12-18 12:30:00,23.26,23.32,23.18,23.21,45600.0,14.7607,14.7988,14.7099,14.729,45600.0
2009-12-18 13:00:00,23.22,23.38,23.2,23.37,60400.0,14.7353,14.8368,14.7226,14.8305,60400.0
2009-12-18 13:30:00,23.38,23.43,23.23,23.31,100100.0,14.8368,14.8686,14.7417,14.7924,100100.0
2009-12-18 14:00:00,23.32,23.51,23.3,23.44,185400.0,14.7988,14.9193,14.7861,14.8749,185400.0
2009-12-18 14:30:00,23.45,23.58,23.45,23.53,72400.0,14.8813,14.9638,14.8813,14.932,72400.0
2009-12-18 15:00:00,23.54,23.54,23.49,23.5,72600.0,14.9384,14.9384,14.9067,14.913,72600.0
2009-12-18 15:30:00,23.5,23.53,23.43,23.5,245300.0,14.913,14.932,14.8686,14.913,245300.0
2009-12-21 09:30:00,23.77,23.96,23.68,23.78,316600.0,15.0843,15.2049,15.0272,15.0907,316600.0
2009-12-21 10:00:00,23.78,23.79,23.68,23.71,98900.0,15.0907,15.097,15.0272,15.0463,98900.0
2009-12-21 10:30:00,23.71,23.79,23.66,23.66,106300.0,15.0463,15.097,15.0145,15.0145,106300.0
2009-12-21 11:00:00,23.67,23.7,23.61,23.61,35200.0,15.0209,15.0399,14.9828,14.9828,35200.0
2009-12-21 11:30:00,23.61,23.67,23.61,23.62,43300.0,14.9828,15.0209,14.9828,14.9891,43300.0
2009-12-21 12:00:00,23.63,23.63,23.56,23.56,52400.0,14.9955,14.9955,14.9511,14.9511,52400.0
2009-12-21 12:30:00,23.56,23.57,23.48,23.52,38500.0,14.9511,14.9574,14.9003,14.9257,38500.0
2009-12-21 13:00:00,23.53,23.57,23.47,23.5,24700.0,14.932,14.9574,14.894,14.913,24700.0
2009-12-21 13:30:00,23.49,23.51,23.47,23.5,28600.0,14.9067,14.9193,14.894,14.913,28600.0
2009-12-21 14:00:00,23.5,23.61,23.49,23.6,113600.0,14.913,14.9828,14.9067,14.9765,113600.0
2009-12-21 14:30:00,23.59,23.6,23.54,23.55,34200.0,14.9701,14.9765,14.9384,14.9447,34200.0
2009-12-21 15:00:00,23.54,23.58,23.49,23.57,98900.0,14.9384,14.9638,14.9067,14.9574,98900.0
2009-12-21 15:30:00,23.57,23.6,23.48,23.52,164300.0,14.9574,14.9765,14.9003,14.9257,164300.0
2009-12-22 09:30:00,23.74,23.76,23.5,23.6,164500.0,15.0653,15.078,14.913,14.9765,164500.0
2009-12-22 10:00:00,23.61,23.67,23.59,23.62,65100.0,14.9828,15.0209,14.9701,14.9891,65100.0
2009-12-22 10:30:00,23.62,23.65,23.53,23.59,76100.0,14.9891,15.0082,14.932,14.9701,76100.0
2009-12-22 11:00:00,23.61,23.62,23.56,23.59,34900.0,14.9828,14.9891,14.9511,14.9701,34900.0
2009-12-22 11:30:00,23.58,23.58,23.46,23.52,99900.0,14.9638,14.9638,14.8876,14.9257,99900.0
2009-12-22 12:00:00,23.53,23.6,23.53,23.56,52400.0,14.932,14.9765,14.932,14.9511,52400.0
2009-12-22 12:30:00,23.57,23.61,23.56,23.61,22600.0,14.9574,14.9828,14.9511,14.9828,22600.0
2009-12-22 13:00:00,23.61,23.66,23.58,23.6,33800.0,14.9828,15.0145,14.9638,14.9765,33800.0
2009-12-22 13:30:00,23.59,23.68,23.58,23.61,55600.0,14.9701,15.0272,14.9638,14.9828,55600.0
2009-12-22 14:00:00,23.61,23.71,23.52,23.71,50800.0,14.9828,15.0463,14.9257,15.0463,50800.0
2009-12-22 14:30:00,23.71,23.72,23.66,23.69,34800.0,15.0463,15.0526,15.0145,15.0336,34800.0
2009-12-22 15:00:00,23.68,23.73,23.63,23.71,66400.0,15.0272,15.059,14.9955,15.0463,66400.0
2009-12-22 15:30:00,23.73,23.77,23.69,23.73,140300.0,15.059,15.0843,15.0336,15.059,140300.0
2009-12-23 09:30:00,23.9,23.96,23.74,23.75,30000.0,15.1668,15.2049,15.0653,15.0716,30000.0
2009-12-23 10:00:00,23.74,23.75,23.6,23.68,44800.0,15.0653,15.0716,14.9765,15.0272,44800.0
2009-12-23 10:30:00,23.7,23.76,23.67,23.7,30300.0,15.0399,15.078,15.0209,15.0399,30300.0
2009-12-23 11:00:00,23.7,23.79,23.67,23.76,31100.0,15.0399,15.097,15.0209,15.078,31100.0
2009-12-23 11:30:00,23.75,23.76,23.67,23.7,29100.0,15.0716,15.078,15.0209,15.0399,29100.0
2009-12-23 12:00:00,23.69,23.73,23.68,23.7,21000.0,15.0336,15.059,15.0272,15.0399,21000.0
2009-12-23 12:30:00,23.7,23.72,23.65,23.66,28900.0,15.0399,15.0526,15.0082,15.0145,28900.0
2009-12-23 13:00:00,23.67,23.67,23.64,23.66,17800.0,15.0209,15.0209,15.0018,15.0145,17800.0
2009-12-23 13:30:00,23.66,23.75,23.66,23.72,13000.0,15.0145,15.0716,15.0145,15.0526,13000.0
2009-12-23 14:00:00,23.72,23.72,23.67,23.68,20600.0,15.0526,15.0526,15.0209,15.0272,20600.0
2009-12-23 14:30:00,23.69,23.71,23.68,23.69,31100.0,15.0336,15.0463,15.0272,15.0336,31100.0
2009-12-23 15:00:00,23.7,23.75,23.68,23.73,34900.0,15.0399,15.0716,15.0272,15.059,34900.0
2009-12-23 15:30:00,23.73,23.73,23.66,23.68,96500.0,15.059,15.059,15.0145,15.0272,96500.0
2009-12-24 09:30:00,23.68,23.85,23.58,23.83,34300.0,15.0272,15.1351,14.9638,15.1224,34300.0
2009-12-24 10:00:00,23.85,23.95,23.77,23.77,33500.0,15.1351,15.1986,15.0843,15.0843,33500.0
2009-12-24 10:30:00,23.77,23.83,23.61,23.82,22500.0,15.0843,15.1224,14.9828,15.1161,22500.0
2009-12-24 11:00:00,23.83,23.83,23.73,23.79,23700.0,15.1224,15.1224,15.059,15.097,23700.0
2009-12-24 11:30:00,23.78,23.92,23.78,23.88,20100.0,15.0907,15.1795,15.0907,15.1541,20100.0
2009-12-24 12:00:00,23.89,23.9,23.72,23.72,25100.0,15.1605,15.1668,15.0526,15.0526,25100.0
2009-12-24 12:30:00,23.73,23.81,23.69,23.8,38600.0,15.059,15.1097,15.0336,15.1034,38600.0
2009-12-28 09:30:00,23.79,23.97,23.79,23.95,44500.0,15.097,15.2113,15.097,15.1986,44500.0
2009-12-28 10:00:00,23.93,23.96,23.83,23.9,18300.0,15.1859,15.2049,15.1224,15.1668,18300.0
2009-12-28 10:30:00,23.9,23.92,23.78,23.86,49300.0,15.1668,15.1795,15.0907,15.1415,49300.0
2009-12-28 11:00:00,23.86,23.89,23.79,23.81,21800.0,15.1415,15.1605,15.097,15.1097,21800.0
2009-12-28 11:30:00,23.81,23.99,23.81,23.99,31000.0,15.1097,15.2239,15.1097,15.2239,31000.0
2009-12-28 12:00:00,23.99,24.02,23.98,24.0,36900.0,15.2239,15.243,15.2176,15.2303,36900.0
2009-12-28 12:30:00,24.0,24.07,23.98,24.05,39600.0,15.2303,15.2747,15.2176,15.262,39600.0
2009-12-28 13:00:00,24.04,24.05,23.94,23.95,20200.0,15.2557,15.262,15.1922,15.1986,20200.0
2009-12-28 13:30:00,23.95,23.95,23.82,23.88,39800.0,15.1986,15.1986,15.1161,15.1541,39800.0
2009-12-28 14:00:00,23.89,23.9,23.68,23.73,20600.0,15.1605,15.1668,15.0272,15.059,20600.0
2009-12-28 14:30:00,23.74,23.82,23.72,23.75,35500.0,15.0653,15.1161,15.0526,15.0716,35500.0
2009-12-28 15:00:00,23.74,23.81,23.7,23.72,41400.0,15.0653,15.1097,15.0399,15.0526,41400.0
2009-12-28 15:30:00,23.73,23.75,23.62,23.71,158300.0,15.059,15.0716,14.9891,15.0463,158300.0
2009-12-29 09:30:00,23.89,23.9,23.65,23.71,33100.0,15.1605,15.1668,15.0082,15.0463,33100.0
2009-12-29 10:00:00,23.72,23.89,23.72,23.73,26200.0,15.0526,15.1605,15.0526,15.059,26200.0
2009-12-29 10:30:00,23.73,23.74,23.67,23.69,13800.0,15.059,15.0653,15.0209,15.0336,13800.0
2009-12-29 11:00:00,23.7,23.74,23.65,23.65,26900.0,15.0399,15.0653,15.0082,15.0082,26900.0
2009-12-29 11:30:00,23.65,23.69,23.63,23.65,18300.0,15.0082,15.0336,14.9955,15.0082,18300.0
2009-12-29 12:00:00,23.66,23.75,23.63,23.7,38000.0,15.0145,15.0716,14.9955,15.0399,38000.0
2009-12-29 12:30:00,23.71,23.72,23.67,23.69,7600.0,15.0463,15.0526,15.0209,15.0336,7600.0
2009-12-29 13:00:00,23.69,23.7,23.65,23.65,5000.0,15.0336,15.0399,15.0082,15.0082,5000.0
2009-12-29 13:30:00,23.65,23.74,23.64,23.7,15800.0,15.0082,15.0653,15.0018,15.0399,15800.0
2009-12-29 14:00:00,23.7,23.71,23.64,23.67,15100.0,15.0399,15.0463,15.0018,15.0209,15100.0
2009-12-29 14:30:00,23.67,23.69,23.61,23.63,21600.0,15.0209,15.0336,14.9828,14.9955,21600.0
2009-12-29 15:00:00,23.64,23.75,23.64,23.72,35400.0,15.0018,15.0716,15.0018,15.0526,35400.0
2009-12-29 15:30:00,23.72,23.73,23.63,23.65,44800.0,15.0526,15.059,14.9955,15.0082,44800.0
2009-12-30 09:30:00,23.49,23.66,23.4,23.66,37400.0,14.9067,15.0145,14.8495,15.0145,37400.0
2009-12-30 10:00:00,23.68,23.7,23.48,23.57,39500.0,15.0272,15.0399,14.9003,14.9574,39500.0
2009-12-30 10:30:00,23.59,23.61,23.43,23.51,27800.0,14.9701,14.9828,14.8686,14.9193,27800.0
2009-12-30 11:00:00,23.52,23.53,23.38,23.39,32900.0,14.9257,14.932,14.8368,14.8432,32900.0
2009-12-30 11:30:00,23.38,23.4,23.33,23.39,46500.0,14.8368,14.8495,14.8051,14.8432,46500.0
2009-12-30 12:00:00,23.4,23.4,23.33,23.35,43000.0,14.8495,14.8495,14.8051,14.8178,43000.0
2009-12-30 12:30:00,23.36,23.48,23.35,23.48,41000.0,14.8242,14.9003,14.8178,14.9003,41000.0
2009-12-30 13:00:00,23.49,23.51,23.42,23.49,25500.0,14.9067,14.9193,14.8622,14.9067,25500.0
2009-12-30 13:30:00,23.49,23.49,23.44,23.45,23300.0,14.9067,14.9067,14.8749,14.8813,23300.0
2009-12-30 14:00:00,23.46,23.46,23.41,23.46,16500.0,14.8876,14.8876,14.8559,14.8876,16500.0
2009-12-30 14:30:00,23.46,23.51,23.45,23.46,13100.0,14.8876,14.9193,14.8813,14.8876,13100.0
2009-12-30 15:00:00,23.46,23.46,23.36,23.4,25800.0,14.8876,14.8876,14.8242,14.8495,25800.0
2009-12-30 15:30:00,23.4,23.53,23.39,23.5,63000.0,14.8495,14.932,14.8432,14.913,63000.0
2009-12-31 09:30:00,23.48,23.58,23.41,23.46,85500.0,14.9003,14.9638,14.8559,14.8876,85500.0
2009-12-31 10:00:00,23.46,23.46,23.35,23.36,17100.0,14.8876,14.8876,14.8178,14.8242,17100.0
2009-12-31 10:30:00,23.35,23.41,23.31,23.36,12000.0,14.8178,14.8559,14.7924,14.8242,12000.0
2009-12-31 11:00:00,23.36,23.36,23.19,23.25,17700.0,14.8242,14.8242,14.7163,14.7543,17700.0
2009-12-31 11:30:00,23.24,23.28,23.21,23.21,37100.0,14.748,14.7734,14.729,14.729,37100.0
2009-12-31 12:00:00,23.22,23.22,23.2,23.21,9800.0,14.7353,14.7353,14.7226,14.729,9800.0
2009-12-31 12:30:00,23.21,23.24,23.2,23.23,6900.0,14.729,14.748,14.7226,14.7417,6900.0
2009-12-31 13:00:00,23.24,23.25,23.23,23.24,10100.0,14.748,14.7543,14.7417,14.748,10100.0
2009-12-31 13:30:00,23.24,23.25,23.19,23.19,12300.0,14.748,14.7543,14.7163,14.7163,12300.0
2009-12-31 14:00:00,23.2,23.22,23.19,23.21,15200.0,14.7226,14.7353,14.7163,14.729,15200.0
2009-12-31 14:30:00,23.22,23.25,23.21,23.25,9200.0,14.7353,14.7543,14.729,14.7543,9200.0
2009-12-31 15:00:00,23.24,23.27,23.23,23.26,16600.0,14.748,14.767,14.7417,14.7607,16600.0
2009-12-31 15:30:00,23.25,23.27,23.01,23.03,86100.0,14.7543,14.767,14.602,14.6147,86100.0
2010-01-04 09:30:00,23.27,23.61,23.23,23.48,47000.0,14.767,14.9828,14.7417,14.9003,47000.0
2010-01-04 10:00:00,23.48,23.65,23.44,23.56,34200.0,14.9003,15.0082,14.8749,14.9511,34200.0
2010-01-04 10:30:00,23.61,23.73,23.56,23.56,46600.0,14.9828,15.059,14.9511,14.9511,46600.0
2010-01-04 11:00:00,23.59,23.6,23.49,23.5,38100.0,14.9701,14.9765,14.9067,14.913,38100.0
2010-01-04 11:30:00,23.52,23.55,23.47,23.53,55300.0,14.9257,14.9447,14.894,14.932,55300.0
2010-01-04 12:00:00,23.53,23.56,23.47,23.5,46200.0,14.932,14.9511,14.894,14.913,46200.0
2010-01-04 12:30:00,23.51,23.56,23.49,23.55,41300.0,14.9193,14.9511,14.9067,14.9447,41300.0
2010-01-04 13:00:00,23.55,23.55,23.48,23.5,18700.0,14.9447,14.9447,14.9003,14.913,18700.0
2010-01-04 13:30:00,23.49,23.5,23.4,23.41,38700.0,14.9067,14.913,14.8495,14.8559,38700.0
2010-01-04 14:00:00,23.43,23.47,23.35,23.42,60900.0,14.8686,14.894,14.8178,14.8622,60900.0
2010-01-04 14:30:00,23.43,23.44,23.32,23.33,47100.0,14.8686,14.8749,14.7988,14.8051,47100.0
2010-01-04 15:00:00,23.33,23.41,23.29,23.39,77800.0,14.8051,14.8559,14.7797,14.8432,77800.0
2010-01-04 15:30:00,23.39,23.41,23.28,23.37,190800.0,14.8432,14.8559,14.7734,14.8305,190800.0
2010-01-05 09:30:00,23.42,23.52,23.27,23.35,57900.0,14.8622,14.9257,14.767,14.8178,57900.0
2010-01-05 10:00:00,23.33,23.54,23.31,23.46,33100.0,14.8051,14.9384,14.7924,14.8876,33100.0
2010-01-05 10:30:00,23.47,23.65,23.46,23.55,34100.0,14.894,15.0082,14.8876,14.9447,34100.0
2010-01-05 11:00:00,23.54,23.68,23.51,23.51,37400.0,14.9384,15.0272,14.9193,14.9193,37400.0
2010-01-05 11:30:00,23.5,23.57,23.48,23.48,28400.0,14.913,14.9574,14.9003,14.9003,28400.0
2010-01-05 12:00:00,23.49,23.64,23.49,23.64,74300.0,14.9067,15.0018,14.9067,15.0018,74300.0
2010-01-05 12:30:00,23.64,23.75,23.55,23.69,48200.0,15.0018,15.0716,14.9447,15.0336,48200.0
2010-01-05 13:00:00,23.69,23.84,23.67,23.84,43600.0,15.0336,15.1288,15.0209,15.1288,43600.0
2010-01-05 13:30:00,23.83,23.83,23.74,23.76,23100.0,15.1224,15.1224,15.0653,15.078,23100.0
2010-01-05 14:00:00,23.76,23.79,23.65,23.65,37000.0,15.078,15.097,15.0082,15.0082,37000.0
2010-01-05 14:30:00,23.66,23.66,23.58,23.58,14900.0,15.0145,15.0145,14.9638,14.9638,14900.0
2010-01-05 15:00:00,23.59,23.65,23.59,23.64,23100.0,14.9701,15.0082,14.9701,15.0018,23100.0
2010-01-05 15:30:00,23.64,23.72,23.64,23.66,56400.0,15.0018,15.0526,15.0018,15.0145,56400.0
2010-01-06 09:30:00,23.75,24.05,23.7,24.01,68400.0,15.0716,15.262,15.0399,15.2366,68400.0
2010-01-06 10:00:00,24.01,24.02,23.87,23.94,29000.0,15.2366,15.243,15.1478,15.1922,29000.0
2010-01-06 10:30:00,23.92,23.92,23.77,23.8,39300.0,15.1795,15.1795,15.0843,15.1034,39300.0
2010-01-06 11:00:00,23.8,23.9,23.78,23.88,21600.0,15.1034,15.1668,15.0907,15.1541,21600.0
2010-01-06 11:30:00,23.88,23.93,23.81,23.84,33600.0,15.1541,15.1859,15.1097,15.1288,33600.0
2010-01-06 12:00:00,23.83,23.85,23.71,23.76,24800.0,15.1224,15.1351,15.0463,15.078,24800.0
2010-01-06 12:30:00,23.77,23.82,23.74,23.8,52200.0,15.0843,15.1161,15.0653,15.1034,52200.0
2010-01-06 13:00:00,23.8,23.84,23.72,23.73,21200.0,15.1034,15.1288,15.0526,15.059,21200.0
2010-01-06 13:30:00,23.74,23.76,23.69,23.72,21300.0,15.0653,15.078,15.0336,15.0526,21300.0
2010-01-06 14:00:00,23.72,23.74,23.63,23.64,33500.0,15.0526,15.0653,14.9955,15.0018,33500.0
2010-01-06 14:30:00,23.66,23.66,23.58,23.62,37900.0,15.0145,15.0145,14.9638,14.9891,37900.0
2010-01-06 15:00:00,23.62,23.64,23.54,23.58,36300.0,14.9891,15.0018,14.9384,14.9638,36300.0
2010-01-06 15:30:00,23.58,23.65,23.51,23.57,58700.0,14.9638,15.0082,14.9193,14.9574,58700.0
2010-01-07 09:30:00,23.5,23.61,23.16,23.24,79800.0,14.913,14.9828,14.6972,14.748,79800.0
2010-01-07 10:00:00,23.25,23.25,23.12,23.2,43300.0,14.7543,14.7543,14.6719,14.7226,43300.0
2010-01-07 10:30:00,23.19,23.26,23.1,23.15,63600.0,14.7163,14.7607,14.6592,14.6909,63600.0
2010-01-07 11:00:00,23.15,23.22,23.13,23.15,34000.0,14.6909,14.7353,14.6782,14.6909,34000.0
2010-01-07 11:30:00,23.15,23.24,23.13,23.24,45500.0,14.6909,14.748,14.6782,14.748,45500.0
2010-01-07 12:00:00,23.23,23.3,23.16,23.18,32100.0,14.7417,14.7861,14.6972,14.7099,32100.0
2010-01-07 12:30:00,23.19,23.3,23.15,23.2,28800.0,14.7163,14.7861,14.6909,14.7226,28800.0
2010-01-07 13:00:00,23.18,23.2,23.13,23.2,21800.0,14.7099,14.7226,14.6782,14.7226,21800.0
2010-01-07 13:30:00,23.2,23.31,23.17,23.26,44200.0,14.7226,14.7924,14.7036,14.7607,44200.0
2010-01-07 14:00:00,23.27,23.35,23.27,23.32,32100.0,14.767,14.8178,14.767,14.7988,32100.0
2010-01-07 14:30:00,23.32,23.36,23.28,23.3,54900.0,14.7988,14.8242,14.7734,14.7861,54900.0
2010-01-07 15:00:00,23.29,23.35,23.23,23.34,64300.0,14.7797,14.8178,14.7417,14.8115,64300.0
2010-01-07 15:30:00,23.36,23.46,23.33,23.39,75300.0,14.8242,14.8876,14.8051,14.8432,75300.0
2010-01-08 09:30:00,23.43,24.33,23.3,24.29,285900.0,14.8686,15.4397,14.7861,15.4143,285900.0
2010-01-08 10:00:00,24.3,24.5,23.98,24.14,534700.0,15.4207,15.5476,15.2176,15.3191,534700.0
2010-01-08 10:30:00,24.15,24.46,24.15,24.39,134500.0,15.3255,15.5222,15.3255,15.4778,134500.0
2010-01-08 11:00:00,24.39,24.64,24.22,24.22,222900.0,15.4778,15.6364,15.3699,15.3699,222900.0
2010-01-08 11:30:00,24.23,24.34,24.1,24.25,305200.0,15.3763,15.4461,15.2938,15.3889,305200.0
2010-01-08 12:00:00,24.26,24.43,24.24,24.38,55000.0,15.3953,15.5032,15.3826,15.4714,55000.0
2010-01-08 12:30:00,24.38,24.52,24.32,24.5,75400.0,15.4714,15.5603,15.4334,15.5476,75400.0
2010-01-08 13:00:00,24.5,24.59,24.48,24.54,77700.0,15.5476,15.6047,15.5349,15.573,77700.0
2010-01-08 13:30:00,24.54,24.61,24.48,24.48,115700.0,15.573,15.6174,15.5349,15.5349,115700.0
2010-01-08 14:00:00,24.48,24.49,24.4,24.49,111500.0,15.5349,15.5412,15.4841,15.5412,111500.0
2010-01-08 14:30:00,24.49,24.93,24.49,24.68,179400.0,15.5412,15.8205,15.5412,15.6618,179400.0
2010-01-08 15:00:00,24.67,25.02,24.64,24.96,153300.0,15.6555,15.8776,15.6364,15.8395,153300.0
2010-01-08 15:30:00,24.96,25.09,24.82,24.92,281800.0,15.8395,15.922,15.7507,15.8141,281800.0
2010-01-11 09:30:00,25.0,25.0,24.49,24.55,224200.0,15.8649,15.8649,15.5412,15.5793,224200.0
2010-01-11 10:00:00,24.56,24.61,24.35,24.47,107100.0,15.5857,15.6174,15.4524,15.5286,107100.0
2010-01-11 10:30:00,24.47,24.48,24.08,24.17,201400.0,15.5286,15.5349,15.2811,15.3382,201400.0
2010-01-11 11:00:00,24.18,24.32,24.17,24.23,82500.0,15.3445,15.4334,15.3382,15.3763,82500.0
2010-01-11 11:30:00,24.25,24.28,23.97,24.25,135000.0,15.3889,15.408,15.2113,15.3889,135000.0
2010-01-11 12:00:00,24.25,24.31,24.2,24.25,27400.0,15.3889,15.427,15.3572,15.3889,27400.0
2010-01-11 12:30:00,24.26,24.3,24.05,24.05,44500.0,15.3953,15.4207,15.262,15.262,44500.0
2010-01-11 13:00:00,24.05,24.05,23.87,23.88,71500.0,15.262,15.262,15.1478,15.1541,71500.0
2010-01-11 13:30:00,23.87,23.92,23.87,23.88,65000.0,15.1478,15.1795,15.1478,15.1541,65000.0
2010-01-11 14:00:00,23.88,24.1,23.88,24.0,136500.0,15.1541,15.2938,15.1541,15.2303,136500.0
2010-01-11 14:30:00,24.0,24.05,23.97,24.01,49500.0,15.2303,15.262,15.2113,15.2366,49500.0
2010-01-11 15:00:00,24.0,24.05,23.99,24.03,60800.0,15.2303,15.262,15.2239,15.2493,60800.0
2010-01-11 15:30:00,24.04,24.05,23.99,24.05,105600.0,15.2557,15.262,15.2239,15.262,105600.0
2010-01-12 09:30:00,23.86,23.86,23.59,23.8,95700.0,15.1415,15.1415,14.9701,15.1034,95700.0
2010-01-12 10:00:00,23.79,23.87,23.7,23.82,66800.0,15.097,15.1478,15.0399,15.1161,66800.0
2010-01-12 10:30:00,23.85,23.94,23.75,23.75,25700.0,15.1351,15.1922,15.0716,15.0716,25700.0
2010-01-12 11:00:00,23.75,23.77,23.59,23.67,39600.0,15.0716,15.0843,14.9701,15.0209,39600.0
2010-01-12 11:30:00,23.69,23.69,23.57,23.58,51000.0,15.0336,15.0336,14.9574,14.9638,51000.0
2010-01-12 12:00:00,23.58,23.59,23.35,23.39,81800.0,14.9638,14.9701,14.8178,14.8432,81800.0
2010-01-12 12:30:00,23.39,23.49,23.34,23.37,63800.0,14.8432,14.9067,14.8115,14.8305,63800.0
2010-01-12 13:00:00,23.38,23.43,23.34,23.41,55800.0,14.8368,14.8686,14.8115,14.8559,55800.0
2010-01-12 13:30:00,23.42,23.53,23.42,23.52,55700.0,14.8622,14.932,14.8622,14.9257,55700.0
2010-01-12 14:00:00,23.52,23.56,23.5,23.55,31400.0,14.9257,14.9511,14.913,14.9447,31400.0
2010-01-12 14:30:00,23.56,23.69,23.54,23.66,40800.0,14.9511,15.0336,14.9384,15.0145,40800.0
2010-01-12 15:00:00,23.66,23.7,23.61,23.7,56700.0,15.0145,15.0399,14.9828,15.0399,56700.0
2010-01-12 15:30:00,23.7,23.77,23.63,23.75,160200.0,15.0399,15.0843,14.9955,15.0716,160200.0
2010-01-13 09:30:00,23.89,24.02,23.8,23.93,47900.0,15.1605,15.243,15.1034,15.1859,47900.0
2010-01-13 10:00:00,23.95,23.97,23.67,23.68,21100.0,15.1986,15.2113,15.0209,15.0272,21100.0
2010-01-13 10:30:00,23.68,23.83,23.64,23.72,34400.0,15.0272,15.1224,15.0018,15.0526,34400.0
2010-01-13 11:00:00,23.71,23.72,23.46,23.46,65300.0,15.0463,15.0526,14.8876,14.8876,65300.0
2010-01-13 11:30:00,23.48,23.67,23.48,23.67,20000.0,14.9003,15.0209,14.9003,15.0209,20000.0
2010-01-13 12:00:00,23.7,23.71,23.55,23.68,36600.0,15.0399,15.0463,14.9447,15.0272,36600.0
2010-01-13 12:30:00,23.69,23.69,23.59,23.61,23800.0,15.0336,15.0336,14.9701,14.9828,23800.0
2010-01-13 13:00:00,23.6,23.68,23.55,23.68,15800.0,14.9765,15.0272,14.9447,15.0272,15800.0
2010-01-13 13:30:00,23.68,23.72,23.6,23.62,28900.0,15.0272,15.0526,14.9765,14.9891,28900.0
2010-01-13 14:00:00,23.63,23.71,23.61,23.71,22500.0,14.9955,15.0463,14.9828,15.0463,22500.0
2010-01-13 14:30:00,23.69,23.81,23.69,23.8,55500.0,15.0336,15.1097,15.0336,15.1034,55500.0
2010-01-13 15:00:00,23.8,23.89,23.77,23.85,59600.0,15.1034,15.1605,15.0843,15.1351,59600.0
2010-01-13 15:30:00,23.84,23.93,23.83,23.91,92900.0,15.1288,15.1859,15.1224,15.1732,92900.0
2010-01-14 09:30:00,23.75,23.9,23.75,23.77,38500.0,15.0716,15.1668,15.0716,15.0843,38500.0
2010-01-14 10:00:00,23.8,23.92,23.69,23.92,26300.0,15.1034,15.1795,15.0336,15.1795,26300.0
2010-01-14 10:30:00,23.92,23.93,23.75,23.75,25900.0,15.1795,15.1859,15.0716,15.0716,25900.0
2010-01-14 11:00:00,23.74,23.74,23.6,23.64,40700.0,15.0653,15.0653,14.9765,15.0018,40700.0
2010-01-14 11:30:00,23.62,23.73,23.62,23.65,22200.0,14.9891,15.059,14.9891,15.0082,22200.0
2010-01-14 12:00:00,23.66,23.72,23.65,23.7,16700.0,15.0145,15.0526,15.0082,15.0399,16700.0
2010-01-14 12:30:00,23.69,23.69,23.55,23.55,53800.0,15.0336,15.0336,14.9447,14.9447,53800.0
2010-01-14 13:00:00,23.55,23.56,23.5,23.51,29500.0,14.9447,14.9511,14.913,14.9193,29500.0
2010-01-14 13:30:00,23.5,23.58,23.5,23.57,38600.0,14.913,14.9638,14.913,14.9574,38600.0
2010-01-14 14:00:00,23.55,23.56,23.43,23.43,45500.0,14.9447,14.9511,14.8686,14.8686,45500.0
2010-01-14 14:30:00,23.44,23.6,23.43,23.6,30900.0,14.8749,14.9765,14.8686,14.9765,30900.0
2010-01-14 15:00:00,23.59,23.64,23.56,23.56,39800.0,14.9701,15.0018,14.9511,14.9511,39800.0
2010-01-14 15:30:00,23.57,23.64,23.55,23.6,99400.0,14.9574,15.0018,14.9447,14.9765,99400.0
2010-01-15 09:30:00,23.77,23.77,23.14,23.25,42900.0,15.0843,15.0843,14.6845,14.7543,42900.0
2010-01-15 10:00:00,23.23,23.3,23.06,23.2,51700.0,14.7417,14.7861,14.6338,14.7226,51700.0
2010-01-15 10:30:00,23.18,23.25,23.04,23.15,63100.0,14.7099,14.7543,14.6211,14.6909,63100.0
2010-01-15 11:00:00,23.14,23.14,22.99,23.1,61400.0,14.6845,14.6845,14.5894,14.6592,61400.0
2010-01-15 11:30:00,23.1,23.16,23.06,23.1,29000.0,14.6592,14.6972,14.6338,14.6592,29000.0
2010-01-15 12:00:00,23.12,23.2,23.09,23.16,23100.0,14.6719,14.7226,14.6528,14.6972,23100.0
2010-01-15 12:30:00,23.16,23.2,23.03,23.05,52800.0,14.6972,14.7226,14.6147,14.6274,52800.0
2010-01-15 13:00:00,23.06,23.19,23.06,23.17,42700.0,14.6338,14.7163,14.6338,14.7036,42700.0
2010-01-15 13:30:00,23.15,23.18,23.11,23.18,25900.0,14.6909,14.7099,14.6655,14.7099,25900.0
2010-01-15 14:00:00,23.16,23.18,23.1,23.1,39600.0,14.6972,14.7099,14.6592,14.6592,39600.0
2010-01-15 14:30:00,23.1,23.12,23.03,23.08,33200.0,14.6592,14.6719,14.6147,14.6465,33200.0
2010-01-15 15:00:00,23.07,23.25,23.07,23.24,86600.0,14.6401,14.7543,14.6401,14.748,86600.0
2010-01-15 15:30:00,23.25,23.36,23.19,23.24,163200.0,14.7543,14.8242,14.7163,14.748,163200.0
2010-01-19 09:30:00,23.31,23.8,23.23,23.71,80200.0,14.7924,15.1034,14.7417,15.0463,80200.0
2010-01-19 10:00:00,23.72,23.79,23.61,23.67,76800.0,15.0526,15.097,14.9828,15.0209,76800.0
2010-01-19 10:30:00,23.66,23.89,23.65,23.79,122900.0,15.0145,15.1605,15.0082,15.097,122900.0
2010-01-19 11:00:00,23.8,23.8,23.53,23.57,54000.0,15.1034,15.1034,14.932,14.9574,54000.0
2010-01-19 11:30:00,23.57,23.58,23.46,23.49,40300.0,14.9574,14.9638,14.8876,14.9067,40300.0
2010-01-19 12:00:00,23.49,23.66,23.49,23.6,55000.0,14.9067,15.0145,14.9067,14.9765,55000.0
2010-01-19 12:30:00,23.6,23.62,23.57,23.57,25500.0,14.9765,14.9891,14.9574,14.9574,25500.0
2010-01-19 13:00:00,23.58,23.61,23.51,23.52,37600.0,14.9638,14.9828,14.9193,14.9257,37600.0
2010-01-19 13:30:00,23.54,23.64,23.53,23.59,35900.0,14.9384,15.0018,14.932,14.9701,35900.0
2010-01-19 14:00:00,23.6,23.6,23.57,23.6,35100.0,14.9765,14.9765,14.9574,14.9765,35100.0
2010-01-19 14:30:00,23.6,23.69,23.59,23.68,45300.0,14.9765,15.0336,14.9701,15.0272,45300.0
2010-01-19 15:00:00,23.68,23.78,23.64,23.78,52200.0,15.0272,15.0907,15.0018,15.0907,52200.0
2010-01-19 15:30:00,23.78,23.84,23.73,23.84,97900.0,15.0907,15.1288,15.059,15.1288,97900.0
2010-01-20 09:30:00,23.63,23.63,23.01,23.23,73900.0,14.9955,14.9955,14.602,14.7417,73900.0
2010-01-20 10:00:00,23.24,23.28,23.06,23.06,98200.0,14.748,14.7734,14.6338,14.6338,98200.0
2010-01-20 10:30:00,23.05,23.2,23.0,23.07,55600.0,14.6274,14.7226,14.5957,14.6401,55600.0
2010-01-20 11:00:00,23.07,23.08,22.9,23.05,64600.0,14.6401,14.6465,14.5322,14.6274,64600.0
2010-01-20 11:30:00,23.05,23.06,22.92,22.95,65600.0,14.6274,14.6338,14.5449,14.564,65600.0
2010-01-20 12:00:00,22.94,23.13,22.93,23.11,62800.0,14.5576,14.6782,14.5513,14.6655,62800.0
2010-01-20 12:30:00,23.11,23.13,23.02,23.04,50700.0,14.6655,14.6782,14.6084,14.6211,50700.0
2010-01-20 13:00:00,23.04,23.08,23.0,23.05,47000.0,14.6211,14.6465,14.5957,14.6274,47000.0
2010-01-20 13:30:00,23.05,23.09,23.01,23.03,35100.0,14.6274,14.6528,14.602,14.6147,35100.0
2010-01-20 14:00:00,23.03,23.06,22.95,22.98,55000.0,14.6147,14.6338,14.564,14.583,55000.0
2010-01-20 14:30:00,22.98,23.08,22.96,23.0,64200.0,14.583,14.6465,14.5703,14.5957,64200.0
2010-01-20 15:00:00,23.0,23.04,22.91,22.93,67100.0,14.5957,14.6211,14.5386,14.5513,67100.0
2010-01-20 15:30:00,22.93,23.0,22.89,22.98,163200.0,14.5513,14.5957,14.5259,14.583,163200.0
2010-01-21 09:30:00,22.94,22.98,22.76,22.78,95700.0,14.5576,14.583,14.4434,14.4561,95700.0
2010-01-21 10:00:00,22.77,23.14,22.66,22.66,203300.0,14.4497,14.6845,14.3799,14.3799,203300.0
2010-01-21 10:30:00,22.67,22.81,22.55,22.72,76400.0,14.3863,14.4751,14.3101,14.418,76400.0
2010-01-21 11:00:00,22.72,22.72,22.4,22.43,59300.0,14.418,14.418,14.2149,14.234,59300.0
2010-01-21 11:30:00,22.45,22.46,22.04,22.19,184200.0,14.2467,14.253,13.9865,14.0817,184200.0
2010-01-21 12:00:00,22.19,22.33,22.1,22.12,111000.0,14.0817,14.1705,14.0246,14.0373,111000.0
2010-01-21 12:30:00,22.13,22.13,21.98,22.01,90700.0,14.0436,14.0436,13.9484,13.9674,90700.0
2010-01-21 13:00:00,22.0,22.08,21.97,22.06,72200.0,13.9611,14.0119,13.9421,13.9992,72200.0
2010-01-21 13:30:00,22.05,22.14,22.01,22.05,58300.0,13.9928,14.0499,13.9674,13.9928,58300.0
2010-01-21 14:00:00,22.05,22.06,21.94,21.95,113300.0,13.9928,13.9992,13.923,13.9294,113300.0
2010-01-21 14:30:00,21.95,21.97,21.89,21.93,202400.0,13.9294,13.9421,13.8913,13.9167,202400.0
2010-01-21 15:00:00,21.92,21.96,21.8,21.8,141500.0,13.9103,13.9357,13.8342,13.8342,141500.0
2010-01-21 15:30:00,21.8,21.85,21.7,21.72,153100.0,13.8342,13.8659,13.7707,13.7834,153100.0
2010-01-22 09:30:00,21.72,21.72,21.16,21.61,175600.0,13.7834,13.7834,13.428,13.7136,175600.0
2010-01-22 10:00:00,21.61,21.75,21.37,21.71,184000.0,13.7136,13.8025,13.5613,13.7771,184000.0
2010-01-22 10:30:00,21.74,21.99,21.6,21.99,175900.0,13.7961,13.9548,13.7073,13.9548,175900.0
2010-01-22 11:00:00,21.97,22.08,21.77,21.96,185300.0,13.9421,14.0119,13.8151,13.9357,185300.0
2010-01-22 11:30:00,21.96,21.97,21.71,21.77,87900.0,13.9357,13.9421,13.7771,13.8151,87900.0
2010-01-22 12:00:00,21.76,21.98,21.7,21.88,38200.0,13.8088,13.9484,13.7707,13.885,38200.0
2010-01-22 12:30:00,21.89,21.9,21.75,21.81,36400.0,13.8913,13.8976,13.8025,13.8405,36400.0
2010-01-22 13:00:00,21.79,21.95,21.78,21.94,50400.0,13.8278,13.9294,13.8215,13.923,50400.0
2010-01-22 13:30:00,21.94,21.98,21.76,21.83,96200.0,13.923,13.9484,13.8088,13.8532,96200.0
2010-01-22 14:00:00,21.83,22.0,21.83,21.94,122500.0,13.8532,13.9611,13.8532,13.923,122500.0
2010-01-22 14:30:00,21.96,22.04,21.64,21.68,119000.0,13.9357,13.9865,13.7326,13.758,119000.0
2010-01-22 15:00:00,21.68,21.73,21.46,21.66,168600.0,13.758,13.7898,13.6184,13.7453,168600.0
2010-01-22 15:30:00,21.64,21.69,21.23,21.25,369800.0,13.7326,13.7644,13.4725,13.4852,369800.0
2010-01-25 09:30:00,21.42,22.32,21.42,21.75,229200.0,13.593,14.1642,13.593,13.8025,229200.0
2010-01-25 10:00:00,21.73,21.88,21.43,21.79,156800.0,13.7898,13.885,13.5994,13.8278,156800.0
2010-01-25 10:30:00,21.8,21.84,21.64,21.83,91600.0,13.8342,13.8596,13.7326,13.8532,91600.0
2010-01-25 11:00:00,21.81,21.81,21.5,21.59,97300.0,13.8405,13.8405,13.6438,13.7009,97300.0
2010-01-25 11:30:00,21.57,21.71,21.49,21.67,81700.0,13.6882,13.7771,13.6375,13.7517,81700.0
2010-01-25 12:00:00,21.67,21.68,21.48,21.5,143300.0,13.7517,13.758,13.6311,13.6438,143300.0
2010-01-25 12:30:00,21.5,21.69,21.5,21.56,64500.0,13.6438,13.7644,13.6438,13.6819,64500.0
2010-01-25 13:00:00,21.55,21.62,21.44,21.5,118900.0,13.6755,13.72,13.6057,13.6438,118900.0
2010-01-25 13:30:00,21.5,21.54,21.4,21.45,99200.0,13.6438,13.6692,13.5803,13.6121,99200.0
2010-01-25 14:00:00,21.45,21.56,21.43,21.53,123300.0,13.6121,13.6819,13.5994,13.6628,123300.0
2010-01-25 14:30:00,21.52,21.72,21.51,21.71,98300.0,13.6565,13.7834,13.6502,13.7771,98300.0
2010-01-25 15:00:00,21.72,21.94,21.62,21.74,280700.0,13.7834,13.923,13.72,13.7961,280700.0
2010-01-25 15:30:00,21.74,21.75,21.5,21.51,457800.0,13.7961,13.8025,13.6438,13.6502,457800.0
2010-01-26 09:30:00,21.5,22.73,21.41,22.18,653100.0,13.6438,14.4244,13.5867,14.0753,653100.0
2010-01-26 10:00:00,22.2,22.37,21.92,22.09,325000.0,14.088,14.1959,13.9103,14.0182,325000.0
2010-01-26 10:30:00,22.09,22.2,22.0,22.09,143300.0,14.0182,14.088,13.9611,14.0182,143300.0
2010-01-26 11:00:00,22.09,22.3,22.02,22.24,113700.0,14.0182,14.1515,13.9738,14.1134,113700.0
2010-01-26 11:30:00,22.24,22.48,22.14,22.27,128900.0,14.1134,14.2657,14.0499,14.1324,128900.0
2010-01-26 12:00:00,22.27,22.95,22.27,22.95,225200.0,14.1324,14.564,14.1324,14.564,225200.0
2010-01-26 12:30:00,22.95,23.21,22.67,23.11,231200.0,14.564,14.729,14.3863,14.6655,231200.0
2010-01-26 13:00:00,23.11,23.11,22.67,22.72,124100.0,14.6655,14.6655,14.3863,14.418,124100.0
2010-01-26 13:30:00,22.71,22.83,22.61,22.81,82800.0,14.4117,14.4878,14.3482,14.4751,82800.0
2010-01-26 14:00:00,22.82,22.83,22.69,22.75,185500.0,14.4815,14.4878,14.399,14.4371,185500.0
2010-01-26 14:30:00,22.77,22.81,22.68,22.72,188900.0,14.4497,14.4751,14.3926,14.418,188900.0
2010-01-26 15:00:00,22.74,22.74,22.53,22.59,122700.0,14.4307,14.4307,14.2974,14.3355,122700.0
2010-01-26 15:30:00,22.58,22.88,22.56,22.82,320100.0,14.3292,14.5195,14.3165,14.4815,320100.0
2010-01-27 09:30:00,22.96,22.96,22.47,22.54,84500.0,14.5703,14.5703,14.2594,14.3038,84500.0
2010-01-27 10:00:00,22.52,22.57,22.09,22.25,164900.0,14.2911,14.3228,14.0182,14.1198,164900.0
2010-01-27 10:30:00,22.26,22.31,22.01,22.25,73100.0,14.1261,14.1578,13.9674,14.1198,73100.0
2010-01-27 11:00:00,22.24,22.25,22.09,22.17,60700.0,14.1134,14.1198,14.0182,14.069,60700.0
2010-01-27 11:30:00,22.17,22.27,22.08,22.2,67800.0,14.069,14.1324,14.0119,14.088,67800.0
2010-01-27 12:00:00,22.2,22.22,22.1,22.18,30700.0,14.088,14.1007,14.0246,14.0753,30700.0
2010-01-27 12:30:00,22.18,22.2,22.12,22.16,37000.0,14.0753,14.088,14.0373,14.0626,37000.0
2010-01-27 13:00:00,22.17,22.25,22.03,22.03,43900.0,14.069,14.1198,13.9801,13.9801,43900.0
2010-01-27 13:30:00,22.04,22.16,22.03,22.12,29800.0,13.9865,14.0626,13.9801,14.0373,29800.0
2010-01-27 14:00:00,22.13,22.24,22.03,22.12,56900.0,14.0436,14.1134,13.9801,14.0373,56900.0
2010-01-27 14:30:00,22.11,22.34,22.08,22.28,68200.0,14.0309,14.1769,14.0119,14.1388,68200.0
2010-01-27 15:00:00,22.24,22.27,22.02,22.27,70000.0,14.1134,14.1324,13.9738,14.1324,70000.0
2010-01-27 15:30:00,22.26,22.49,22.25,22.41,157900.0,14.1261,14.2721,14.1198,14.2213,157900.0
2010-01-28 09:30:00,22.45,22.54,22.01,22.12,60800.0,14.2467,14.3038,13.9674,14.0373,60800.0
2010-01-28 10:00:00,22.18,22.18,21.95,22.02,51800.0,14.0753,14.0753,13.9294,13.9738,51800.0
2010-01-28 10:30:00,22.0,22.03,21.93,21.96,21400.0,13.9611,13.9801,13.9167,13.9357,21400.0
2010-01-28 11:00:00,21.94,21.98,21.84,21.87,25900.0,13.923,13.9484,13.8596,13.8786,25900.0
2010-01-28 11:30:00,21.87,21.96,21.69,21.93,26500.0,13.8786,13.9357,13.7644,13.9167,26500.0
2010-01-28 12:00:00,21.93,21.99,21.86,21.94,16600.0,13.9167,13.9548,13.8723,13.923,16600.0
2010-01-28 12:30:00,21.95,22.05,21.88,22.05,19900.0,13.9294,13.9928,13.885,13.9928,19900.0
2010-01-28 13:00:00,22.06,22.13,22.03,22.09,27700.0,13.9992,14.0436,13.9801,14.0182,27700.0
2010-01-28 13:30:00,22.08,22.12,22.0,22.0,33900.0,14.0119,14.0373,13.9611,13.9611,33900.0
2010-01-28 14:00:00,21.99,22.06,21.87,22.05,55800.0,13.9548,13.9992,13.8786,13.9928,55800.0
2010-01-28 14:30:00,22.05,22.08,21.99,22.03,94900.0,13.9928,14.0119,13.9548,13.9801,94900.0
2010-01-28 15:00:00,22.01,22.1,21.95,22.02,93600.0,13.9674,14.0246,13.9294,13.9738,93600.0
2010-01-28 15:30:00,22.03,22.1,21.84,21.9,158500.0,13.9801,14.0246,13.8596,13.8976,158500.0
2010-01-29 09:30:00,21.91,22.33,21.75,22.26,66800.0,13.904,14.1705,13.8025,14.1261,66800.0
2010-01-29 10:00:00,22.33,22.42,22.22,22.34,38700.0,14.1705,14.2276,14.1007,14.1769,38700.0
2010-01-29 10:30:00,22.33,22.38,22.1,22.18,41400.0,14.1705,14.2023,14.0246,14.0753,41400.0
2010-01-29 11:00:00,22.19,22.26,22.08,22.17,21600.0,14.0817,14.1261,14.0119,14.069,21600.0
2010-01-29 11:30:00,22.18,22.28,22.12,22.15,51100.0,14.0753,14.1388,14.0373,14.0563,51100.0
2010-01-29 12:00:00,22.17,22.28,22.14,22.26,58000.0,14.069,14.1388,14.0499,14.1261,58000.0
2010-01-29 12:30:00,22.24,22.39,22.21,22.34,35300.0,14.1134,14.2086,14.0944,14.1769,35300.0
2010-01-29 13:00:00,22.33,22.33,22.22,22.27,24600.0,14.1705,14.1705,14.1007,14.1324,24600.0
2010-01-29 13:30:00,22.28,22.3,22.06,22.12,58600.0,14.1388,14.1515,13.9992,14.0373,58600.0
2010-01-29 14:00:00,22.12,22.22,22.1,22.2,65000.0,14.0373,14.1007,14.0246,14.088,65000.0
2010-01-29 14:30:00,22.21,22.21,21.89,21.98,104300.0,14.0944,14.0944,13.8913,13.9484,104300.0
2010-01-29 15:00:00,21.99,22.06,21.95,22.01,133400.0,13.9548,13.9992,13.9294,13.9674,133400.0
2010-01-29 15:30:00,22.01,22.14,21.93,22.05,295200.0,13.9674,14.0499,13.9167,13.9928,295200.0
2010-02-01 09:30:00,22.17,22.32,22.0,22.1,166000.0,14.069,14.1642,13.9611,14.0246,166000.0
2010-02-01 10:00:00,22.11,22.3,22.1,22.17,220100.0,14.0309,14.1515,14.0246,14.069,220100.0
2010-02-01 10:30:00,22.15,22.24,22.06,22.08,82500.0,14.0563,14.1134,13.9992,14.0119,82500.0
2010-02-01 11:00:00,22.08,22.27,22.04,22.24,71500.0,14.0119,14.1324,13.9865,14.1134,71500.0
2010-02-01 11:30:00,22.23,22.24,22.0,22.01,64300.0,14.1071,14.1134,13.9611,13.9674,64300.0
2010-02-01 12:00:00,22.01,22.06,21.93,22.06,54900.0,13.9674,13.9992,13.9167,13.9992,54900.0
2010-02-01 12:30:00,22.06,22.11,22.03,22.1,37200.0,13.9992,14.0309,13.9801,14.0246,37200.0
2010-02-01 13:00:00,22.09,22.14,22.06,22.11,45400.0,14.0182,14.0499,13.9992,14.0309,45400.0
2010-02-01 13:30:00,22.11,22.11,22.0,22.06,54500.0,14.0309,14.0309,13.9611,13.9992,54500.0
2010-02-01 14:00:00,22.07,22.09,22.02,22.07,88300.0,14.0055,14.0182,13.9738,14.0055,88300.0
2010-02-01 14:30:00,22.07,22.11,22.03,22.1,112300.0,14.0055,14.0309,13.9801,14.0246,112300.0
2010-02-01 15:00:00,22.11,22.2,22.07,22.16,99900.0,14.0309,14.088,14.0055,14.0626,99900.0
2010-02-01 15:30:00,22.17,22.27,22.09,22.27,185100.0,14.069,14.1324,14.0182,14.1324,185100.0
2010-02-02 09:30:00,22.2,22.37,21.88,22.0,112200.0,14.088,14.1959,13.885,13.9611,112200.0
2010-02-02 10:00:00,22.01,22.31,22.0,22.31,156800.0,13.9674,14.1578,13.9611,14.1578,156800.0
2010-02-02 10:30:00,22.31,22.36,22.07,22.23,114800.0,14.1578,14.1896,14.0055,14.1071,114800.0
2010-02-02 11:00:00,22.23,22.24,22.06,22.09,68200.0,14.1071,14.1134,13.9992,14.0182,68200.0
2010-02-02 11:30:00,22.08,22.17,22.01,22.12,54500.0,14.0119,14.069,13.9674,14.0373,54500.0
2010-02-02 12:00:00,22.12,22.27,22.01,22.27,48900.0,14.0373,14.1324,13.9674,14.1324,48900.0
2010-02-02 12:30:00,22.26,22.33,22.17,22.33,58500.0,14.1261,14.1705,14.069,14.1705,58500.0
2010-02-02 13:00:00,22.33,22.34,22.09,22.15,45200.0,14.1705,14.1769,14.0182,14.0563,45200.0
2010-02-02 13:30:00,22.15,22.3,22.13,22.14,64500.0,14.0563,14.1515,14.0436,14.0499,64500.0
2010-02-02 14:00:00,22.15,22.16,22.01,22.04,50100.0,14.0563,14.0626,13.9674,13.9865,50100.0
2010-02-02 14:30:00,22.06,22.23,22.04,22.17,78500.0,13.9992,14.1071,13.9865,14.069,78500.0
2010-02-02 15:00:00,22.17,22.28,22.13,22.22,76300.0,14.069,14.1388,14.0436,14.1007,76300.0
2010-02-02 15:30:00,22.23,22.28,22.18,22.25,218400.0,14.1071,14.1388,14.0753,14.1198,218400.0
2010-02-03 09:30:00,21.76,22.2,21.76,21.98,116100.0,13.8088,14.088,13.8088,13.9484,116100.0
2010-02-03 10:00:00,21.96,22.03,21.82,21.84,100600.0,13.9357,13.9801,13.8469,13.8596,100600.0
2010-02-03 10:30:00,21.83,21.89,21.64,21.85,58600.0,13.8532,13.8913,13.7326,13.8659,58600.0
2010-02-03 11:00:00,21.86,22.0,21.86,21.95,49000.0,13.8723,13.9611,13.8723,13.9294,49000.0
2010-02-03 11:30:00,21.94,21.97,21.66,21.67,63500.0,13.923,13.9421,13.7453,13.7517,63500.0
2010-02-03 12:00:00,21.66,21.72,21.6,21.63,113100.0,13.7453,13.7834,13.7073,13.7263,113100.0
2010-02-03 12:30:00,21.65,21.75,21.65,21.73,157000.0,13.739,13.8025,13.739,13.7898,157000.0
2010-02-03 13:00:00,21.72,21.86,21.72,21.81,63500.0,13.7834,13.8723,13.7834,13.8405,63500.0
2010-02-03 13:30:00,21.82,21.84,21.67,21.68,82100.0,13.8469,13.8596,13.7517,13.758,82100.0
2010-02-03 14:00:00,21.69,21.8,21.69,21.78,109100.0,13.7644,13.8342,13.7644,13.8215,109100.0
2010-02-03 14:30:00,21.78,21.8,21.68,21.7,83900.0,13.8215,13.8342,13.758,13.7707,83900.0
2010-02-03 15:00:00,21.69,21.82,21.68,21.75,139700.0,13.7644,13.8469,13.758,13.8025,139700.0
2010-02-03 15:30:00,21.74,21.77,21.68,21.74,138400.0,13.7961,13.8151,13.758,13.7961,138400.0
2010-02-04 09:30:00,21.47,21.5,21.34,21.4,141200.0,13.6248,13.6438,13.5423,13.5803,141200.0
2010-02-04 10:00:00,21.39,21.45,21.24,21.29,107300.0,13.574,13.6121,13.4788,13.5105,107300.0
2010-02-04 10:30:00,21.31,21.45,21.3,21.35,61900.0,13.5232,13.6121,13.5169,13.5486,61900.0
2010-02-04 11:00:00,21.33,21.43,21.25,21.33,33600.0,13.5359,13.5994,13.4852,13.5359,33600.0
2010-02-04 11:30:00,21.35,21.36,21.19,21.25,44500.0,13.5486,13.555,13.4471,13.4852,44500.0
2010-02-04 12:00:00,21.24,21.31,21.17,21.17,44200.0,13.4788,13.5232,13.4344,13.4344,44200.0
2010-02-04 12:30:00,21.17,21.23,21.17,21.21,30600.0,13.4344,13.4725,13.4344,13.4598,30600.0
2010-02-04 13:00:00,21.21,21.25,21.17,21.21,69700.0,13.4598,13.4852,13.4344,13.4598,69700.0
2010-02-04 13:30:00,21.21,21.25,21.18,21.2,183700.0,13.4598,13.4852,13.4407,13.4534,183700.0
2010-02-04 14:00:00,21.21,21.29,21.12,21.2,117300.0,13.4598,13.5105,13.4027,13.4534,117300.0
2010-02-04 14:30:00,21.2,21.25,21.11,21.11,51300.0,13.4534,13.4852,13.3963,13.3963,51300.0
2010-02-04 15:00:00,21.13,21.17,20.96,21.0,130600.0,13.409,13.4344,13.3011,13.3265,130600.0
2010-02-04 15:30:00,20.99,21.0,20.92,20.98,204600.0,13.3202,13.3265,13.2757,13.3138,204600.0
2010-02-05 09:30:00,20.89,21.31,20.63,21.16,187900.0,13.2567,13.5232,13.0917,13.428,187900.0
2010-02-05 10:00:00,21.16,21.29,21.05,21.19,114100.0,13.428,13.5105,13.3582,13.4471,114100.0
2010-02-05 10:30:00,21.19,21.43,21.17,21.2,69800.0,13.4471,13.5994,13.4344,13.4534,69800.0
2010-02-05 11:00:00,21.2,21.36,21.12,21.31,49600.0,13.4534,13.555,13.4027,13.5232,49600.0
2010-02-05 11:30:00,21.31,21.31,21.01,21.2,65900.0,13.5232,13.5232,13.3329,13.4534,65900.0
2010-02-05 12:00:00,21.2,21.36,21.18,21.32,78100.0,13.4534,13.555,13.4407,13.5296,78100.0
2010-02-05 12:30:00,21.31,21.33,21.18,21.29,32800.0,13.5232,13.5359,13.4407,13.5105,32800.0
2010-02-05 13:00:00,21.3,21.3,20.96,20.96,58800.0,13.5169,13.5169,13.3011,13.3011,58800.0
2010-02-05 13:30:00,20.98,20.98,20.8,20.88,49600.0,13.3138,13.3138,13.1996,13.2504,49600.0
2010-02-05 14:00:00,20.9,21.03,20.9,21.0,46300.0,13.263,13.3455,13.263,13.3265,46300.0
2010-02-05 14:30:00,20.99,21.03,20.84,21.0,36700.0,13.3202,13.3455,13.225,13.3265,36700.0
2010-02-05 15:00:00,21.02,21.38,21.02,21.28,97900.0,13.3392,13.5677,13.3392,13.5042,97900.0
2010-02-05 15:30:00,21.28,21.42,21.2,21.4,160900.0,13.5042,13.593,13.4534,13.5803,160900.0
2010-02-08 09:30:00,21.41,21.6,21.16,21.51,67100.0,13.5867,13.7073,13.428,13.6502,67100.0
2010-02-08 10:00:00,21.54,21.7,21.46,21.58,72000.0,13.6692,13.7707,13.6184,13.6946,72000.0
2010-02-08 10:30:00,21.58,21.75,21.53,21.75,51400.0,13.6946,13.8025,13.6628,13.8025,51400.0
2010-02-08 11:00:00,21.74,21.81,21.67,21.72,51000.0,13.7961,13.8405,13.7517,13.7834,51000.0
2010-02-08 11:30:00,21.71,21.76,21.63,21.7,38100.0,13.7771,13.8088,13.7263,13.7707,38100.0
2010-02-08 12:00:00,21.69,21.76,21.6,21.76,48800.0,13.7644,13.8088,13.7073,13.8088,48800.0
2010-02-08 12:30:00,21.75,21.78,21.7,21.76,62400.0,13.8025,13.8215,13.7707,13.8088,62400.0
2010-02-08 13:00:00,21.75,21.76,21.6,21.64,53400.0,13.8025,13.8088,13.7073,13.7326,53400.0
2010-02-08 13:30:00,21.63,21.65,21.58,21.58,48700.0,13.7263,13.739,13.6946,13.6946,48700.0
2010-02-08 14:00:00,21.6,21.75,21.6,21.66,56100.0,13.7073,13.8025,13.7073,13.7453,56100.0
2010-02-08 14:30:00,21.65,21.66,21.56,21.57,54200.0,13.739,13.7453,13.6819,13.6882,54200.0
2010-02-08 15:00:00,21.58,21.61,21.45,21.49,71900.0,13.6946,13.7136,13.6121,13.6375,71900.0
2010-02-08 15:30:00,21.49,21.5,21.36,21.36,191200.0,13.6375,13.6438,13.555,13.555,191200.0
2010-02-09 09:30:00,21.66,21.84,21.52,21.74,64800.0,13.7453,13.8596,13.6565,13.7961,64800.0
2010-02-09 10:00:00,21.74,21.98,21.59,21.78,80400.0,13.7961,13.9484,13.7009,13.8215,80400.0
2010-02-09 10:30:00,21.77,21.83,21.48,21.48,108500.0,13.8151,13.8532,13.6311,13.6311,108500.0
2010-02-09 11:00:00,21.48,21.58,21.29,21.45,93200.0,13.6311,13.6946,13.5105,13.6121,93200.0
2010-02-09 11:30:00,21.43,21.69,21.36,21.65,118200.0,13.5994,13.7644,13.555,13.739,118200.0
2010-02-09 12:00:00,21.67,21.82,21.64,21.67,52000.0,13.7517,13.8469,13.7326,13.7517,52000.0
2010-02-09 12:30:00,21.67,21.77,21.45,21.58,99700.0,13.7517,13.8151,13.6121,13.6946,99700.0
2010-02-09 13:00:00,21.58,21.63,21.41,21.56,103200.0,13.6946,13.7263,13.5867,13.6819,103200.0
2010-02-09 13:30:00,21.58,21.63,21.48,21.56,54800.0,13.6946,13.7263,13.6311,13.6819,54800.0
2010-02-09 14:00:00,21.57,21.58,21.5,21.55,67200.0,13.6882,13.6946,13.6438,13.6755,67200.0
2010-02-09 14:30:00,21.55,21.66,21.5,21.61,121300.0,13.6755,13.7453,13.6438,13.7136,121300.0
2010-02-09 15:00:00,21.6,21.69,21.56,21.64,61000.0,13.7073,13.7644,13.6819,13.7326,61000.0
2010-02-09 15:30:00,21.64,21.65,21.53,21.59,128200.0,13.7326,13.739,13.6628,13.7009,128200.0
2010-02-10 09:30:00,21.46,21.68,21.44,21.57,29100.0,13.6184,13.758,13.6057,13.6882,29100.0
2010-02-10 10:00:00,21.53,21.53,21.05,21.13,61000.0,13.6628,13.6628,13.3582,13.409,61000.0
2010-02-10 10:30:00,21.11,21.19,21.05,21.17,70000.0,13.3963,13.4471,13.3582,13.4344,70000.0
2010-02-10 11:00:00,21.18,21.18,21.06,21.16,39000.0,13.4407,13.4407,13.3646,13.428,39000.0
2010-02-10 11:30:00,21.14,21.34,21.14,21.24,46300.0,13.4154,13.5423,13.4154,13.4788,46300.0
2010-02-10 12:00:00,21.26,21.44,21.24,21.43,8800.0,13.4915,13.6057,13.4788,13.5994,8800.0
2010-02-10 12:30:00,21.43,21.49,21.33,21.38,11400.0,13.5994,13.6375,13.5359,13.5677,11400.0
2010-02-10 13:00:00,21.38,21.52,21.38,21.51,6200.0,13.5677,13.6565,13.5677,13.6502,6200.0
2010-02-10 13:30:00,21.49,21.51,21.37,21.4,8500.0,13.6375,13.6502,13.5613,13.5803,8500.0
2010-02-10 14:00:00,21.39,21.47,21.35,21.36,17800.0,13.574,13.6248,13.5486,13.555,17800.0
2010-02-10 14:30:00,21.35,21.38,21.29,21.31,24800.0,13.5486,13.5677,13.5105,13.5232,24800.0
2010-02-10 15:00:00,21.31,21.37,21.25,21.37,31300.0,13.5232,13.5613,13.4852,13.5613,31300.0
2010-02-10 15:30:00,21.38,21.38,21.2,21.28,70600.0,13.5677,13.5677,13.4534,13.5042,70600.0
2010-02-11 09:30:00,21.27,21.4,21.13,21.38,13600.0,13.4978,13.5803,13.409,13.5677,13600.0
2010-02-11 10:00:00,21.36,21.49,21.23,21.35,15200.0,13.555,13.6375,13.4725,13.5486,15200.0
2010-02-11 10:30:00,21.35,21.36,21.21,21.24,8200.0,13.5486,13.555,13.4598,13.4788,8200.0
2010-02-11 11:00:00,21.24,21.39,21.19,21.34,12900.0,13.4788,13.574,13.4471,13.5423,12900.0
2010-02-11 11:30:00,21.35,21.47,21.22,21.4,25300.0,13.5486,13.6248,13.4661,13.5803,25300.0
2010-02-11 12:00:00,21.4,21.46,21.39,21.4,14200.0,13.5803,13.6184,13.574,13.5803,14200.0
2010-02-11 12:30:00,21.38,21.42,21.35,21.42,8600.0,13.5677,13.593,13.5486,13.593,8600.0
2010-02-11 13:00:00,21.41,21.48,21.37,21.42,16700.0,13.5867,13.6311,13.5613,13.593,16700.0
2010-02-11 13:30:00,21.43,21.45,21.22,21.28,54700.0,13.5994,13.6121,13.4661,13.5042,54700.0
2010-02-11 14:00:00,21.27,21.49,21.25,21.49,39800.0,13.4978,13.6375,13.4852,13.6375,39800.0
2010-02-11 14:30:00,21.47,21.49,21.39,21.48,30700.0,13.6248,13.6375,13.574,13.6311,30700.0
2010-02-11 15:00:00,21.48,21.49,21.4,21.4,23900.0,13.6311,13.6375,13.5803,13.5803,23900.0
2010-02-11 15:30:00,21.4,21.49,21.38,21.49,58100.0,13.5803,13.6375,13.5677,13.6375,58100.0
2010-02-12 09:30:00,21.27,21.32,20.86,21.15,32800.0,13.4978,13.5296,13.2377,13.4217,32800.0
2010-02-12 10:00:00,21.16,21.26,21.05,21.23,31100.0,13.428,13.4915,13.3582,13.4725,31100.0
2010-02-12 10:30:00,21.22,21.3,21.19,21.3,17600.0,13.4661,13.5169,13.4471,13.5169,17600.0
2010-02-12 11:00:00,21.3,21.4,21.25,21.34,38600.0,13.5169,13.5803,13.4852,13.5423,38600.0
2010-02-12 11:30:00,21.34,21.35,21.25,21.3,12700.0,13.5423,13.5486,13.4852,13.5169,12700.0
2010-02-12 12:00:00,21.34,21.55,21.31,21.49,29900.0,13.5423,13.6755,13.5232,13.6375,29900.0
2010-02-12 12:30:00,21.49,21.52,21.39,21.43,43900.0,13.6375,13.6565,13.574,13.5994,43900.0
2010-02-12 13:00:00,21.44,21.44,21.26,21.31,17900.0,13.6057,13.6057,13.4915,13.5232,17900.0
2010-02-12 13:30:00,21.31,21.35,21.23,21.3,5000.0,13.5232,13.5486,13.4725,13.5169,5000.0
2010-02-12 14:00:00,21.3,21.49,21.3,21.42,21700.0,13.5169,13.6375,13.5169,13.593,21700.0
2010-02-12 14:30:00,21.45,21.47,21.38,21.44,22500.0,13.6121,13.6248,13.5677,13.6057,22500.0
2010-02-12 15:00:00,21.43,21.43,21.31,21.39,30500.0,13.5994,13.5994,13.5232,13.574,30500.0
2010-02-12 15:30:00,21.38,21.59,21.32,21.58,128000.0,13.5677,13.7009,13.5296,13.6946,128000.0
2010-02-16 09:30:00,21.78,22.3,21.78,21.99,76900.0,13.8215,14.1515,13.8215,13.9548,76900.0
2010-02-16 10:00:00,21.99,22.08,21.88,21.93,35100.0,13.9548,14.0119,13.885,13.9167,35100.0
2010-02-16 10:30:00,21.92,22.06,21.79,21.79,48600.0,13.9103,13.9992,13.8278,13.8278,48600.0
2010-02-16 11:00:00,21.81,21.86,21.77,21.79,62800.0,13.8405,13.8723,13.8151,13.8278,62800.0
2010-02-16 11:30:00,21.8,21.89,21.77,21.89,44700.0,13.8342,13.8913,13.8151,13.8913,44700.0
2010-02-16 12:00:00,21.9,21.97,21.9,21.93,52800.0,13.8976,13.9421,13.8976,13.9167,52800.0
2010-02-16 12:30:00,21.93,21.95,21.89,21.91,65400.0,13.9167,13.9294,13.8913,13.904,65400.0
2010-02-16 13:00:00,21.91,21.94,21.89,21.93,56500.0,13.904,13.923,13.8913,13.9167,56500.0
2010-02-16 13:30:00,21.94,21.95,21.86,21.92,26700.0,13.923,13.9294,13.8723,13.9103,26700.0
2010-02-16 14:00:00,21.93,21.97,21.88,21.95,32000.0,13.9167,13.9421,13.885,13.9294,32000.0
2010-02-16 14:30:00,21.94,21.95,21.88,21.91,35300.0,13.923,13.9294,13.885,13.904,35300.0
2010-02-16 15:00:00,21.91,22.06,21.89,22.06,51900.0,13.904,13.9992,13.8913,13.9992,51900.0
2010-02-16 15:30:00,22.06,22.25,22.06,22.24,137100.0,13.9992,14.1198,13.9992,14.1134,137100.0
2010-02-17 09:30:00,22.43,22.71,22.37,22.64,117500.0,14.234,14.4117,14.1959,14.3672,117500.0
2010-02-17 10:00:00,22.66,22.93,22.61,22.87,107900.0,14.3799,14.5513,14.3482,14.5132,107900.0
2010-02-17 10:30:00,22.88,22.92,22.7,22.78,78200.0,14.5195,14.5449,14.4053,14.4561,78200.0
2010-02-17 11:00:00,22.76,22.76,22.48,22.5,41000.0,14.4434,14.4434,14.2657,14.2784,41000.0
2010-02-17 11:30:00,22.49,22.49,22.38,22.41,47500.0,14.2721,14.2721,14.2023,14.2213,47500.0
2010-02-17 12:00:00,22.41,22.55,22.4,22.53,25200.0,14.2213,14.3101,14.2149,14.2974,25200.0
2010-02-17 12:30:00,22.53,22.54,22.43,22.54,22300.0,14.2974,14.3038,14.234,14.3038,22300.0
2010-02-17 13:00:00,22.55,22.62,22.48,22.49,44500.0,14.3101,14.3546,14.2657,14.2721,44500.0
2010-02-17 13:30:00,22.49,22.49,22.3,22.33,35100.0,14.2721,14.2721,14.1515,14.1705,35100.0
2010-02-17 14:00:00,22.33,22.35,22.24,22.29,33400.0,14.1705,14.1832,14.1134,14.1451,33400.0
2010-02-17 14:30:00,22.29,22.35,22.23,22.34,33100.0,14.1451,14.1832,14.1071,14.1769,33100.0
2010-02-17 15:00:00,22.35,22.4,22.31,22.38,27900.0,14.1832,14.2149,14.1578,14.2023,27900.0
2010-02-17 15:30:00,22.38,22.46,22.37,22.46,90200.0,14.2023,14.253,14.1959,14.253,90200.0
2010-02-18 09:30:00,22.4,22.92,22.26,22.92,113600.0,14.2149,14.5449,14.1261,14.5449,113600.0
2010-02-18 10:00:00,22.92,22.99,22.69,22.78,84500.0,14.5449,14.5894,14.399,14.4561,84500.0
2010-02-18 10:30:00,22.78,23.01,22.75,23.0,90000.0,14.4561,14.602,14.4371,14.5957,90000.0
2010-02-18 11:00:00,22.98,23.01,22.87,22.99,61000.0,14.583,14.602,14.5132,14.5894,61000.0
2010-02-18 11:30:00,22.98,23.01,22.86,22.91,69900.0,14.583,14.602,14.5069,14.5386,69900.0
2010-02-18 12:00:00,22.93,22.98,22.77,22.89,42100.0,14.5513,14.583,14.4497,14.5259,42100.0
2010-02-18 12:30:00,22.88,22.88,22.76,22.85,53300.0,14.5195,14.5195,14.4434,14.5005,53300.0
2010-02-18 13:00:00,22.85,22.91,22.79,22.79,43900.0,14.5005,14.5386,14.4624,14.4624,43900.0
2010-02-18 13:30:00,22.79,23.0,22.78,23.0,18300.0,14.4624,14.5957,14.4561,14.5957,18300.0
2010-02-18 14:00:00,23.0,23.08,22.94,23.06,43500.0,14.5957,14.6465,14.5576,14.6338,43500.0
2010-02-18 14:30:00,23.06,23.08,22.98,23.01,42400.0,14.6338,14.6465,14.583,14.602,42400.0
2010-02-18 15:00:00,23.0,23.0,22.84,22.86,150400.0,14.5957,14.5957,14.4942,14.5069,150400.0
2010-02-18 15:30:00,22.87,22.92,22.85,22.92,177100.0,14.5132,14.5449,14.5005,14.5449,177100.0
2010-02-19 09:30:00,22.8,23.05,22.73,22.96,70100.0,14.4688,14.6274,14.4244,14.5703,70100.0
2010-02-19 10:00:00,22.95,22.97,22.73,22.87,39600.0,14.564,14.5767,14.4244,14.5132,39600.0
2010-02-19 10:30:00,22.88,22.93,22.81,22.82,29000.0,14.5195,14.5513,14.4751,14.4815,29000.0
2010-02-19 11:00:00,22.82,22.92,22.79,22.89,29100.0,14.4815,14.5449,14.4624,14.5259,29100.0
2010-02-19 11:30:00,22.88,22.99,22.86,22.99,13000.0,14.5195,14.5894,14.5069,14.5894,13000.0
2010-02-19 12:00:00,23.02,23.03,22.83,22.83,53200.0,14.6084,14.6147,14.4878,14.4878,53200.0
2010-02-19 12:30:00,22.83,22.86,22.79,22.81,22600.0,14.4878,14.5069,14.4624,14.4751,22600.0
2010-02-19 13:00:00,22.81,22.87,22.76,22.77,25700.0,14.4751,14.5132,14.4434,14.4497,25700.0
2010-02-19 13:30:00,22.77,22.83,22.76,22.77,48100.0,14.4497,14.4878,14.4434,14.4497,48100.0
2010-02-19 14:00:00,22.77,22.83,22.77,22.77,29600.0,14.4497,14.4878,14.4497,14.4497,29600.0
2010-02-19 14:30:00,22.77,22.83,22.72,22.72,17400.0,14.4497,14.4878,14.418,14.418,17400.0
2010-02-19 15:00:00,22.72,22.75,22.63,22.64,42900.0,14.418,14.4371,14.3609,14.3672,42900.0
2010-02-19 15:30:00,22.64,22.8,22.64,22.7,149400.0,14.3672,14.4688,14.3672,14.4053,149400.0
2010-02-22 09:30:00,22.73,22.73,22.05,22.21,203600.0,14.4244,14.4244,13.9928,14.0944,203600.0
2010-02-22 10:00:00,22.24,22.41,22.16,22.38,62500.0,14.1134,14.2213,14.0626,14.2023,62500.0
2010-02-22 10:30:00,22.39,22.51,22.32,22.5,129900.0,14.2086,14.2847,14.1642,14.2784,129900.0
2010-02-22 11:00:00,22.52,22.56,22.49,22.53,53100.0,14.2911,14.3165,14.2721,14.2974,53100.0
2010-02-22 11:30:00,22.54,22.62,22.51,22.6,57600.0,14.3038,14.3546,14.2847,14.3419,57600.0
2010-02-22 12:00:00,22.59,22.61,22.52,22.53,46900.0,14.3355,14.3482,14.2911,14.2974,46900.0
2010-02-22 12:30:00,22.53,22.56,22.49,22.53,96200.0,14.2974,14.3165,14.2721,14.2974,96200.0
2010-02-22 13:00:00,22.53,22.54,22.47,22.51,168800.0,14.2974,14.3038,14.2594,14.2847,168800.0
2010-02-22 13:30:00,22.51,22.57,22.5,22.51,44400.0,14.2847,14.3228,14.2784,14.2847,44400.0
2010-02-22 14:00:00,22.51,22.55,22.46,22.46,91300.0,14.2847,14.3101,14.253,14.253,91300.0
2010-02-22 14:30:00,22.46,22.46,22.38,22.38,46900.0,14.253,14.253,14.2023,14.2023,46900.0
2010-02-22 15:00:00,22.4,22.49,22.4,22.44,37000.0,14.2149,14.2721,14.2149,14.2403,37000.0
2010-02-22 15:30:00,22.45,22.49,22.39,22.45,198200.0,14.2467,14.2721,14.2086,14.2467,198200.0
2010-02-23 09:30:00,22.53,23.69,22.53,23.63,324500.0,14.2974,15.0336,14.2974,14.9955,324500.0
2010-02-23 10:00:00,23.63,23.63,23.1,23.13,253400.0,14.9955,14.9955,14.6592,14.6782,253400.0
2010-02-23 10:30:00,23.13,23.28,23.1,23.28,94700.0,14.6782,14.7734,14.6592,14.7734,94700.0
2010-02-23 11:00:00,23.26,23.3,23.15,23.23,48400.0,14.7607,14.7861,14.6909,14.7417,48400.0
2010-02-23 11:30:00,23.23,23.31,23.14,23.14,49200.0,14.7417,14.7924,14.6845,14.6845,49200.0
2010-02-23 12:00:00,23.14,23.22,23.13,23.18,48600.0,14.6845,14.7353,14.6782,14.7099,48600.0
2010-02-23 12:30:00,23.18,23.26,23.1,23.2,72500.0,14.7099,14.7607,14.6592,14.7226,72500.0
2010-02-23 13:00:00,23.2,23.23,23.15,23.22,29200.0,14.7226,14.7417,14.6909,14.7353,29200.0
2010-02-23 13:30:00,23.2,23.25,23.15,23.24,38400.0,14.7226,14.7543,14.6909,14.748,38400.0
2010-02-23 14:00:00,23.24,23.36,23.21,23.3,114700.0,14.748,14.8242,14.729,14.7861,114700.0
2010-02-23 14:30:00,23.31,23.46,23.3,23.41,94700.0,14.7924,14.8876,14.7861,14.8559,94700.0
2010-02-23 15:00:00,23.41,23.42,23.29,23.35,110800.0,14.8559,14.8622,14.7797,14.8178,110800.0
2010-02-23 15:30:00,23.35,23.36,23.28,23.34,254700.0,14.8178,14.8242,14.7734,14.8115,254700.0
2010-02-24 09:30:00,23.47,23.56,23.23,23.55,72300.0,14.894,14.9511,14.7417,14.9447,72300.0
2010-02-24 10:00:00,23.53,23.55,23.41,23.47,85300.0,14.932,14.9447,14.8559,14.894,85300.0
2010-02-24 10:30:00,23.44,23.71,23.4,23.48,61100.0,14.8749,15.0463,14.8495,14.9003,61100.0
2010-02-24 11:00:00,23.5,23.68,23.48,23.67,75500.0,14.913,15.0272,14.9003,15.0209,75500.0
2010-02-24 11:30:00,23.66,23.69,23.61,23.65,48400.0,15.0145,15.0336,14.9828,15.0082,48400.0
2010-02-24 12:00:00,23.64,23.73,23.63,23.67,48300.0,15.0018,15.059,14.9955,15.0209,48300.0
2010-02-24 12:30:00,23.67,23.72,23.61,23.67,80000.0,15.0209,15.0526,14.9828,15.0209,80000.0
2010-02-24 13:00:00,23.66,23.81,23.62,23.81,84300.0,15.0145,15.1097,14.9891,15.1097,84300.0
2010-02-24 13:30:00,23.81,23.85,23.68,23.73,72400.0,15.1097,15.1351,15.0272,15.059,72400.0
2010-02-24 14:00:00,23.73,23.73,23.6,23.6,34800.0,15.059,15.059,14.9765,14.9765,34800.0
2010-02-24 14:30:00,23.61,23.64,23.51,23.57,51400.0,14.9828,15.0018,14.9193,14.9574,51400.0
2010-02-24 15:00:00,23.57,23.64,23.54,23.58,51200.0,14.9574,15.0018,14.9384,14.9638,51200.0
2010-02-24 15:30:00,23.59,23.71,23.59,23.67,120900.0,14.9701,15.0463,14.9701,15.0209,120900.0
2010-02-25 09:30:00,23.35,23.6,23.21,23.51,94100.0,14.8178,14.9765,14.729,14.9193,94100.0
2010-02-25 10:00:00,23.49,23.5,23.18,23.31,135000.0,14.9067,14.913,14.7099,14.7924,135000.0
2010-02-25 10:30:00,23.3,23.55,23.26,23.47,78000.0,14.7861,14.9447,14.7607,14.894,78000.0
2010-02-25 11:00:00,23.46,23.75,23.44,23.64,87800.0,14.8876,15.0716,14.8749,15.0018,87800.0
2010-02-25 11:30:00,23.63,23.68,23.51,23.64,90700.0,14.9955,15.0272,14.9193,15.0018,90700.0
2010-02-25 12:00:00,23.64,23.7,23.57,23.63,35600.0,15.0018,15.0399,14.9574,14.9955,35600.0
2010-02-25 12:30:00,23.62,23.71,23.62,23.66,49300.0,14.9891,15.0463,14.9891,15.0145,49300.0
2010-02-25 13:00:00,23.67,23.81,23.65,23.75,52400.0,15.0209,15.1097,15.0082,15.0716,52400.0
2010-02-25 13:30:00,23.75,24.03,23.75,24.03,67000.0,15.0716,15.2493,15.0716,15.2493,67000.0
2010-02-25 14:00:00,24.03,24.08,23.9,23.96,73300.0,15.2493,15.2811,15.1668,15.2049,73300.0
2010-02-25 14:30:00,23.94,24.11,23.92,24.05,67000.0,15.1922,15.3001,15.1795,15.262,67000.0
2010-02-25 15:00:00,24.04,24.12,23.99,24.11,118700.0,15.2557,15.3064,15.2239,15.3001,118700.0
2010-02-25 15:30:00,24.11,24.17,24.06,24.14,160700.0,15.3001,15.3382,15.2684,15.3191,160700.0
2010-02-26 09:30:00,24.15,24.26,23.73,23.86,71300.0,15.3255,15.3953,15.059,15.1415,71300.0
2010-02-26 10:00:00,23.83,24.05,23.58,24.05,62300.0,15.1224,15.262,14.9638,15.262,62300.0
2010-02-26 10:30:00,24.06,24.12,23.91,23.95,47000.0,15.2684,15.3064,15.1732,15.1986,47000.0
2010-02-26 11:00:00,23.96,23.99,23.83,23.85,29100.0,15.2049,15.2239,15.1224,15.1351,29100.0
2010-02-26 11:30:00,23.85,23.97,23.79,23.86,27400.0,15.1351,15.2113,15.097,15.1415,27400.0
2010-02-26 12:00:00,23.85,23.86,23.77,23.83,32300.0,15.1351,15.1415,15.0843,15.1224,32300.0
2010-02-26 12:30:00,23.82,23.84,23.69,23.72,26000.0,15.1161,15.1288,15.0336,15.0526,26000.0
2010-02-26 13:00:00,23.71,23.78,23.7,23.76,14500.0,15.0463,15.0907,15.0399,15.078,14500.0
2010-02-26 13:30:00,23.78,23.8,23.73,23.75,23100.0,15.0907,15.1034,15.059,15.0716,23100.0
2010-02-26 14:00:00,23.77,23.79,23.74,23.75,19100.0,15.0843,15.097,15.0653,15.0716,19100.0
2010-02-26 14:30:00,23.76,23.78,23.73,23.75,14300.0,15.078,15.0907,15.059,15.0716,14300.0
2010-02-26 15:00:00,23.75,23.81,23.72,23.76,43300.0,15.0716,15.1097,15.0526,15.078,43300.0
2010-02-26 15:30:00,23.76,23.83,23.72,23.76,117600.0,15.078,15.1224,15.0526,15.078,117600.0
2010-03-01 09:30:00,23.82,24.18,23.78,24.12,52100.0,15.1161,15.3445,15.0907,15.3064,52100.0
2010-03-01 10:00:00,24.12,24.31,24.09,24.24,72500.0,15.3064,15.427,15.2874,15.3826,72500.0
2010-03-01 10:30:00,24.24,24.24,23.95,24.08,87000.0,15.3826,15.3826,15.1986,15.2811,87000.0
2010-03-01 11:00:00,24.09,24.49,24.07,24.48,79800.0,15.2874,15.5412,15.2747,15.5349,79800.0
2010-03-01 11:30:00,24.48,24.48,24.31,24.35,121700.0,15.5349,15.5349,15.427,15.4524,121700.0
2010-03-01 12:00:00,24.35,24.4,24.33,24.38,27800.0,15.4524,15.4841,15.4397,15.4714,27800.0
2010-03-01 12:30:00,24.39,24.43,24.34,24.34,77600.0,15.4778,15.5032,15.4461,15.4461,77600.0
2010-03-01 13:00:00,24.34,24.42,24.34,24.38,30400.0,15.4461,15.4968,15.4461,15.4714,30400.0
2010-03-01 13:30:00,24.39,24.47,24.37,24.46,56700.0,15.4778,15.5286,15.4651,15.5222,56700.0
2010-03-01 14:00:00,24.46,24.47,24.33,24.33,74800.0,15.5222,15.5286,15.4397,15.4397,74800.0
2010-03-01 14:30:00,24.34,24.34,24.26,24.31,45500.0,15.4461,15.4461,15.3953,15.427,45500.0
2010-03-01 15:00:00,24.31,24.33,24.22,24.3,66400.0,15.427,15.4397,15.3699,15.4207,66400.0
2010-03-01 15:30:00,24.3,24.39,24.27,24.38,167400.0,15.4207,15.4778,15.4016,15.4714,167400.0
2010-03-02 09:30:00,24.41,24.65,24.38,24.62,65500.0,15.4905,15.6428,15.4714,15.6237,65500.0
2010-03-02 10:00:00,24.6,24.63,24.37,24.48,58600.0,15.6111,15.6301,15.4651,15.5349,58600.0
2010-03-02 10:30:00,24.49,24.62,24.43,24.49,68700.0,15.5412,15.6237,15.5032,15.5412,68700.0
2010-03-02 11:00:00,24.49,24.6,24.48,24.52,25700.0,15.5412,15.6111,15.5349,15.5603,25700.0
2010-03-02 11:30:00,24.51,24.64,24.49,24.64,36600.0,15.5539,15.6364,15.5412,15.6364,36600.0
2010-03-02 12:00:00,24.63,24.64,24.58,24.64,59000.0,15.6301,15.6364,15.5984,15.6364,59000.0
2010-03-02 12:30:00,24.64,24.64,24.57,24.64,31300.0,15.6364,15.6364,15.592,15.6364,31300.0
2010-03-02 13:00:00,24.64,24.65,24.57,24.61,23000.0,15.6364,15.6428,15.592,15.6174,23000.0
2010-03-02 13:30:00,24.61,24.63,24.59,24.6,44600.0,15.6174,15.6301,15.6047,15.6111,44600.0
2010-03-02 14:00:00,24.6,24.6,24.55,24.56,38400.0,15.6111,15.6111,15.5793,15.5857,38400.0
2010-03-02 14:30:00,24.55,24.61,24.5,24.53,34700.0,15.5793,15.6174,15.5476,15.5666,34700.0
2010-03-02 15:00:00,24.54,24.56,24.38,24.38,80500.0,15.573,15.5857,15.4714,15.4714,80500.0
2010-03-02 15:30:00,24.38,24.4,24.31,24.36,153500.0,15.4714,15.4841,15.427,15.4587,153500.0
2010-03-03 09:30:00,24.36,24.58,24.23,24.45,20000.0,15.4587,15.5984,15.3763,15.5159,20000.0
2010-03-03 10:00:00,24.46,24.55,24.28,24.38,46400.0,15.5222,15.5793,15.408,15.4714,46400.0
2010-03-03 10:30:00,24.37,24.58,24.34,24.53,51700.0,15.4651,15.5984,15.4461,15.5666,51700.0
2010-03-03 11:00:00,24.53,24.58,24.43,24.51,101500.0,15.5666,15.5984,15.5032,15.5539,101500.0
2010-03-03 11:30:00,24.51,24.65,24.51,24.61,98400.0,15.5539,15.6428,15.5539,15.6174,98400.0
2010-03-03 12:00:00,24.59,24.59,24.43,24.49,37200.0,15.6047,15.6047,15.5032,15.5412,37200.0
2010-03-03 12:30:00,24.49,24.56,24.48,24.52,46900.0,15.5412,15.5857,15.5349,15.5603,46900.0
2010-03-03 13:00:00,24.52,24.61,24.5,24.56,28800.0,15.5603,15.6174,15.5476,15.5857,28800.0
2010-03-03 13:30:00,24.57,24.66,24.55,24.65,43600.0,15.592,15.6491,15.5793,15.6428,43600.0
2010-03-03 14:00:00,24.64,24.65,24.53,24.54,47100.0,15.6364,15.6428,15.5666,15.573,47100.0
2010-03-03 14:30:00,24.55,24.58,24.4,24.48,50800.0,15.5793,15.5984,15.4841,15.5349,50800.0
2010-03-03 15:00:00,24.46,24.53,24.43,24.5,44500.0,15.5222,15.5666,15.5032,15.5476,44500.0
2010-03-03 15:30:00,24.49,24.6,24.48,24.55,85600.0,15.5412,15.6111,15.5349,15.5793,85600.0
2010-03-04 09:30:00,24.6,24.73,24.49,24.67,21900.0,15.6111,15.6935,15.5412,15.6555,21900.0
2010-03-04 10:00:00,24.66,24.7,24.41,24.46,23600.0,15.6491,15.6745,15.4905,15.5222,23600.0
2010-03-04 10:30:00,24.48,24.49,24.3,24.42,32400.0,15.5349,15.5412,15.4207,15.4968,32400.0
2010-03-04 11:00:00,24.43,24.45,24.33,24.35,27900.0,15.5032,15.5159,15.4397,15.4524,27900.0
2010-03-04 11:30:00,24.34,24.37,24.25,24.32,22700.0,15.4461,15.4651,15.3889,15.4334,22700.0
2010-03-04 12:00:00,24.32,24.33,24.24,24.29,32400.0,15.4334,15.4397,15.3826,15.4143,32400.0
2010-03-04 12:30:00,24.28,24.31,24.16,24.31,13900.0,15.408,15.427,15.3318,15.427,13900.0
2010-03-04 13:00:00,24.3,24.43,24.29,24.43,24300.0,15.4207,15.5032,15.4143,15.5032,24300.0
2010-03-04 13:30:00,24.42,24.43,24.35,24.39,25300.0,15.4968,15.5032,15.4524,15.4778,25300.0
2010-03-04 14:00:00,24.38,24.4,24.35,24.4,23700.0,15.4714,15.4841,15.4524,15.4841,23700.0
2010-03-04 14:30:00,24.4,24.43,24.37,24.39,20000.0,15.4841,15.5032,15.4651,15.4778,20000.0
2010-03-04 15:00:00,24.39,24.4,24.32,24.39,35300.0,15.4778,15.4841,15.4334,15.4778,35300.0
2010-03-04 15:30:00,24.4,24.5,24.39,24.43,58100.0,15.4841,15.5476,15.4778,15.5032,58100.0
2010-03-05 09:30:00,24.58,24.65,24.5,24.52,26300.0,15.5984,15.6428,15.5476,15.5603,26300.0
2010-03-05 10:00:00,24.52,24.75,24.47,24.74,58000.0,15.5603,15.7062,15.5286,15.6999,58000.0
2010-03-05 10:30:00,24.75,24.79,24.72,24.75,27200.0,15.7062,15.7316,15.6872,15.7062,27200.0
2010-03-05 11:00:00,24.75,24.76,24.64,24.66,35500.0,15.7062,15.7126,15.6364,15.6491,35500.0
2010-03-05 11:30:00,24.66,24.68,24.59,24.59,18400.0,15.6491,15.6618,15.6047,15.6047,18400.0
2010-03-05 12:00:00,24.6,24.63,24.58,24.62,21900.0,15.6111,15.6301,15.5984,15.6237,21900.0
2010-03-05 12:30:00,24.61,24.63,24.58,24.61,12300.0,15.6174,15.6301,15.5984,15.6174,12300.0
2010-03-05 13:00:00,24.6,24.64,24.59,24.62,12400.0,15.6111,15.6364,15.6047,15.6237,12400.0
2010-03-05 13:30:00,24.61,24.64,24.57,24.58,10900.0,15.6174,15.6364,15.592,15.5984,10900.0
2010-03-05 14:00:00,24.61,24.63,24.58,24.61,9200.0,15.6174,15.6301,15.5984,15.6174,9200.0
2010-03-05 14:30:00,24.61,24.75,24.61,24.7,24400.0,15.6174,15.7062,15.6174,15.6745,24400.0
2010-03-05 15:00:00,24.7,24.75,24.64,24.64,34300.0,15.6745,15.7062,15.6364,15.6364,34300.0
2010-03-05 15:30:00,24.64,24.68,24.55,24.58,80200.0,15.6364,15.6618,15.5793,15.5984,80200.0
2010-03-08 09:30:00,24.55,24.69,24.46,24.46,36800.0,15.5793,15.6682,15.5222,15.5222,36800.0
2010-03-08 10:00:00,24.45,24.63,24.44,24.58,35700.0,15.5159,15.6301,15.5095,15.5984,35700.0
2010-03-08 10:30:00,24.59,24.59,24.48,24.51,17200.0,15.6047,15.6047,15.5349,15.5539,17200.0
2010-03-08 11:00:00,24.53,24.54,24.41,24.41,16800.0,15.5666,15.573,15.4905,15.4905,16800.0
2010-03-08 11:30:00,24.42,24.5,24.37,24.46,14600.0,15.4968,15.5476,15.4651,15.5222,14600.0
2010-03-08 12:00:00,24.46,24.54,24.44,24.5,10700.0,15.5222,15.573,15.5095,15.5476,10700.0
2010-03-08 12:30:00,24.49,24.5,24.44,24.5,17900.0,15.5412,15.5476,15.5095,15.5476,17900.0
2010-03-08 13:00:00,24.5,24.61,24.47,24.61,31500.0,15.5476,15.6174,15.5286,15.6174,31500.0
2010-03-08 13:30:00,24.6,24.67,24.6,24.64,32600.0,15.6111,15.6555,15.6111,15.6364,32600.0
2010-03-08 14:00:00,24.64,24.67,24.56,24.57,29900.0,15.6364,15.6555,15.5857,15.592,29900.0
2010-03-08 14:30:00,24.58,24.61,24.48,24.49,21700.0,15.5984,15.6174,15.5349,15.5412,21700.0
2010-03-08 15:00:00,24.49,24.5,24.45,24.46,32800.0,15.5412,15.5476,15.5159,15.5222,32800.0
2010-03-08 15:30:00,24.46,24.52,24.45,24.48,66500.0,15.5222,15.5603,15.5159,15.5349,66500.0
2010-03-09 09:30:00,24.44,24.47,24.36,24.42,24700.0,15.5095,15.5286,15.4587,15.4968,24700.0
2010-03-09 10:00:00,24.4,24.48,24.36,24.44,18000.0,15.4841,15.5349,15.4587,15.5095,18000.0
2010-03-09 10:30:00,24.44,24.63,24.43,24.62,34300.0,15.5095,15.6301,15.5032,15.6237,34300.0
2010-03-09 11:00:00,24.61,24.7,24.56,24.65,31200.0,15.6174,15.6745,15.5857,15.6428,31200.0
2010-03-09 11:30:00,24.65,24.87,24.63,24.83,47700.0,15.6428,15.7824,15.6301,15.757,47700.0
2010-03-09 12:00:00,24.8,24.88,24.76,24.87,19200.0,15.738,15.7887,15.7126,15.7824,19200.0
2010-03-09 12:30:00,24.88,24.88,24.77,24.82,17800.0,15.7887,15.7887,15.7189,15.7507,17800.0
2010-03-09 13:00:00,24.85,24.85,24.71,24.71,20100.0,15.7697,15.7697,15.6809,15.6809,20100.0
2010-03-09 13:30:00,24.72,24.73,24.64,24.65,19900.0,15.6872,15.6935,15.6364,15.6428,19900.0
2010-03-09 14:00:00,24.66,24.7,24.63,24.67,23400.0,15.6491,15.6745,15.6301,15.6555,23400.0
2010-03-09 14:30:00,24.67,24.67,24.5,24.51,20800.0,15.6555,15.6555,15.5476,15.5539,20800.0
2010-03-09 15:00:00,24.49,24.56,24.26,24.31,85400.0,15.5412,15.5857,15.3953,15.427,85400.0
2010-03-09 15:30:00,24.3,24.35,24.28,24.35,173000.0,15.4207,15.4524,15.408,15.4524,173000.0
2010-03-10 09:30:00,24.31,24.35,24.04,24.17,63600.0,15.427,15.4524,15.2557,15.3382,63600.0
2010-03-10 10:00:00,24.21,24.46,24.21,24.45,35800.0,15.3636,15.5222,15.3636,15.5159,35800.0
2010-03-10 10:30:00,24.47,24.56,24.47,24.5,29900.0,15.5286,15.5857,15.5286,15.5476,29900.0
2010-03-10 11:00:00,24.52,24.56,24.42,24.5,21900.0,15.5603,15.5857,15.4968,15.5476,21900.0
2010-03-10 11:30:00,24.48,24.52,24.27,24.31,47900.0,15.5349,15.5603,15.4016,15.427,47900.0
2010-03-10 12:00:00,24.31,24.31,24.06,24.07,59300.0,15.427,15.427,15.2684,15.2747,59300.0
2010-03-10 12:30:00,24.07,24.18,23.98,24.16,52900.0,15.2747,15.3445,15.2176,15.3318,52900.0
2010-03-10 13:00:00,24.16,24.22,24.09,24.09,75500.0,15.3318,15.3699,15.2874,15.2874,75500.0
2010-03-10 13:30:00,24.09,24.23,24.09,24.15,48400.0,15.2874,15.3763,15.2874,15.3255,48400.0
2010-03-10 14:00:00,24.15,24.31,24.15,24.21,76900.0,15.3255,15.427,15.3255,15.3636,76900.0
2010-03-10 14:30:00,24.23,24.23,24.05,24.06,103800.0,15.3763,15.3763,15.262,15.2684,103800.0
2010-03-10 15:00:00,24.07,24.2,24.0,24.15,113100.0,15.2747,15.3572,15.2303,15.3255,113100.0
2010-03-10 15:30:00,24.16,24.33,24.12,24.28,170400.0,15.3318,15.4397,15.3064,15.408,170400.0
2010-03-11 09:30:00,24.06,24.17,23.85,24.02,37900.0,15.3627,15.4329,15.2286,15.3372,37900.0
2010-03-11 10:00:00,24.04,24.13,23.91,24.0,50100.0,15.3499,15.4074,15.2669,15.3244,50100.0
2010-03-11 10:30:00,24.0,24.12,23.95,23.99,46800.0,15.3244,15.401,15.2925,15.318,46800.0
2010-03-11 11:00:00,23.97,24.04,23.91,24.03,32500.0,15.3052,15.3499,15.2669,15.3435,32500.0
2010-03-11 11:30:00,24.01,24.11,24.01,24.1,24400.0,15.3308,15.3946,15.3308,15.3882,24400.0
2010-03-11 12:00:00,24.11,24.13,24.09,24.12,34300.0,15.3946,15.4074,15.3819,15.401,34300.0
2010-03-11 12:30:00,24.12,24.18,24.1,24.11,28500.0,15.401,15.4393,15.3882,15.3946,28500.0
2010-03-11 13:00:00,24.11,24.15,24.1,24.15,22900.0,15.3946,15.4202,15.3882,15.4202,22900.0
2010-03-11 13:30:00,24.15,24.17,24.07,24.07,27100.0,15.4202,15.4329,15.3691,15.3691,27100.0
2010-03-11 14:00:00,24.06,24.16,24.04,24.08,37500.0,15.3627,15.4265,15.3499,15.3755,37500.0
2010-03-11 14:30:00,24.08,24.13,24.0,24.0,42800.0,15.3755,15.4074,15.3244,15.3244,42800.0
2010-03-11 15:00:00,24.0,24.27,23.98,24.26,145200.0,15.3244,15.4968,15.3116,15.4904,145200.0
2010-03-11 15:30:00,24.26,24.29,24.19,24.26,95200.0,15.4904,15.5096,15.4457,15.4904,95200.0
2010-03-12 09:30:00,24.44,24.44,24.09,24.2,60000.0,15.6053,15.6053,15.3819,15.4521,60000.0
2010-03-12 10:00:00,24.2,24.2,24.0,24.03,62700.0,15.4521,15.4521,15.3244,15.3435,62700.0
2010-03-12 10:30:00,24.04,24.13,24.03,24.1,68000.0,15.3499,15.4074,15.3435,15.3882,68000.0
2010-03-12 11:00:00,24.1,24.19,24.04,24.05,41100.0,15.3882,15.4457,15.3499,15.3563,41100.0
2010-03-12 11:30:00,24.05,24.12,24.01,24.11,98100.0,15.3563,15.401,15.3308,15.3946,98100.0
2010-03-12 12:00:00,24.1,24.14,24.02,24.03,43000.0,15.3882,15.4138,15.3372,15.3435,43000.0
2010-03-12 12:30:00,24.02,24.09,23.96,24.03,97500.0,15.3372,15.3819,15.2988,15.3435,97500.0
2010-03-12 13:00:00,24.03,24.16,24.02,24.09,31900.0,15.3435,15.4265,15.3372,15.3819,31900.0
2010-03-12 13:30:00,24.09,24.12,24.07,24.12,31700.0,15.3819,15.401,15.3691,15.401,31700.0
2010-03-12 14:00:00,24.11,24.13,23.99,24.0,47600.0,15.3946,15.4074,15.318,15.3244,47600.0
2010-03-12 14:30:00,24.0,24.15,24.0,24.11,44400.0,15.3244,15.4202,15.3244,15.3946,44400.0
2010-03-12 15:00:00,24.11,24.18,24.08,24.1,40000.0,15.3946,15.4393,15.3755,15.3882,40000.0
2010-03-12 15:30:00,24.08,24.3,24.08,24.28,89500.0,15.3755,15.5159,15.3755,15.5032,89500.0
2010-03-15 09:30:00,24.29,24.29,24.1,24.24,243100.0,15.5096,15.5096,15.3882,15.4776,243100.0
2010-03-15 10:00:00,24.25,24.32,24.22,24.31,42200.0,15.484,15.5287,15.4649,15.5223,42200.0
2010-03-15 10:30:00,24.32,24.35,24.25,24.35,18600.0,15.5287,15.5479,15.484,15.5479,18600.0
2010-03-15 11:00:00,24.35,24.37,24.22,24.27,33500.0,15.5479,15.5606,15.4649,15.4968,33500.0
2010-03-15 11:30:00,24.26,24.26,24.03,24.04,50300.0,15.4904,15.4904,15.3435,15.3499,50300.0
2010-03-15 12:00:00,24.04,24.06,24.01,24.02,42200.0,15.3499,15.3627,15.3308,15.3372,42200.0
2010-03-15 12:30:00,24.02,24.12,24.01,24.11,47000.0,15.3372,15.401,15.3308,15.3946,47000.0
2010-03-15 13:00:00,24.1,24.14,24.03,24.05,82700.0,15.3882,15.4138,15.3435,15.3563,82700.0
2010-03-15 13:30:00,24.05,24.1,24.01,24.03,44500.0,15.3563,15.3882,15.3308,15.3435,44500.0
2010-03-15 14:00:00,24.04,24.04,23.91,23.92,73500.0,15.3499,15.3499,15.2669,15.2733,73500.0
2010-03-15 14:30:00,23.92,24.03,23.87,24.03,127000.0,15.2733,15.3435,15.2414,15.3435,127000.0
2010-03-15 15:00:00,24.03,24.25,24.02,24.22,84800.0,15.3435,15.484,15.3372,15.4649,84800.0
2010-03-15 15:30:00,24.24,24.36,24.22,24.36,150600.0,15.4776,15.5543,15.4649,15.5543,150600.0
2010-03-16 09:30:00,24.47,24.85,24.43,24.82,115300.0,15.6245,15.8671,15.5989,15.848,115300.0
2010-03-16 10:00:00,24.83,24.89,24.75,24.84,141700.0,15.8544,15.8927,15.8033,15.8607,141700.0
2010-03-16 10:30:00,24.84,24.85,24.66,24.73,64700.0,15.8607,15.8671,15.7458,15.7905,64700.0
2010-03-16 11:00:00,24.73,24.77,24.64,24.7,37100.0,15.7905,15.816,15.733,15.7713,37100.0
2010-03-16 11:30:00,24.7,24.73,24.59,24.73,95500.0,15.7713,15.7905,15.7011,15.7905,95500.0
2010-03-16 12:00:00,24.73,24.87,24.73,24.87,24200.0,15.7905,15.8799,15.7905,15.8799,24200.0
2010-03-16 12:30:00,24.86,24.94,24.82,24.93,60400.0,15.8735,15.9246,15.848,15.9182,60400.0
2010-03-16 13:00:00,24.94,24.94,24.84,24.84,29400.0,15.9246,15.9246,15.8607,15.8607,29400.0
2010-03-16 13:30:00,24.84,24.85,24.77,24.79,34200.0,15.8607,15.8671,15.816,15.8288,34200.0
2010-03-16 14:00:00,24.8,24.96,24.74,24.96,50600.0,15.8352,15.9374,15.7969,15.9374,50600.0
2010-03-16 14:30:00,24.96,25.0,24.9,24.97,63000.0,15.9374,15.9629,15.8991,15.9437,63000.0
2010-03-16 15:00:00,24.97,25.05,24.94,25.0,84300.0,15.9437,15.9948,15.9246,15.9629,84300.0
2010-03-16 15:30:00,24.99,25.05,24.99,25.05,93400.0,15.9565,15.9948,15.9565,15.9948,93400.0
2010-03-17 09:30:00,25.18,25.83,25.07,25.76,302400.0,16.0778,16.4929,16.0076,16.4482,302400.0
2010-03-17 10:00:00,25.76,25.77,25.47,25.5,150600.0,16.4482,16.4546,16.263,16.2822,150600.0
2010-03-17 10:30:00,25.5,25.57,25.4,25.42,108000.0,16.2822,16.3269,16.2183,16.2311,108000.0
2010-03-17 11:00:00,25.43,25.51,25.3,25.51,99100.0,16.2375,16.2885,16.1545,16.2885,99100.0
2010-03-17 11:30:00,25.5,25.57,25.5,25.53,33000.0,16.2822,16.3269,16.2822,16.3013,33000.0
2010-03-17 12:00:00,25.53,25.55,25.37,25.38,42300.0,16.3013,16.3141,16.1992,16.2055,42300.0
2010-03-17 12:30:00,25.39,25.4,25.34,25.4,28200.0,16.2119,16.2183,16.18,16.2183,28200.0
2010-03-17 13:00:00,25.4,25.59,25.4,25.57,49200.0,16.2183,16.3396,16.2183,16.3269,49200.0
2010-03-17 13:30:00,25.58,25.69,25.54,25.68,35700.0,16.3332,16.4035,16.3077,16.3971,35700.0
2010-03-17 14:00:00,25.69,25.76,25.65,25.75,28400.0,16.4035,16.4482,16.3779,16.4418,28400.0
2010-03-17 14:30:00,25.76,25.76,25.59,25.62,31100.0,16.4482,16.4482,16.3396,16.3588,31100.0
2010-03-17 15:00:00,25.61,25.7,25.53,25.59,54800.0,16.3524,16.4099,16.3013,16.3396,54800.0
2010-03-17 15:30:00,25.6,25.67,25.45,25.47,345400.0,16.346,16.3907,16.2502,16.263,345400.0
2010-03-18 09:30:00,25.54,25.54,25.22,25.26,49500.0,16.3077,16.3077,16.1034,16.1289,49500.0
2010-03-18 10:00:00,25.26,25.32,25.21,25.21,64300.0,16.1289,16.1672,16.097,16.097,64300.0
2010-03-18 10:30:00,25.21,25.22,25.13,25.16,50700.0,16.097,16.1034,16.0459,16.0651,50700.0
2010-03-18 11:00:00,25.17,25.2,25.11,25.18,67200.0,16.0715,16.0906,16.0331,16.0778,67200.0
2010-03-18 11:30:00,25.16,25.23,25.15,25.23,43200.0,16.0651,16.1098,16.0587,16.1098,43200.0
2010-03-18 12:00:00,25.22,25.23,25.0,25.07,79100.0,16.1034,16.1098,15.9629,16.0076,79100.0
2010-03-18 12:30:00,25.04,25.11,24.94,25.0,186500.0,15.9884,16.0331,15.9246,15.9629,186500.0
2010-03-18 13:00:00,25.0,25.02,24.97,25.0,34900.0,15.9629,15.9757,15.9437,15.9629,34900.0
2010-03-18 13:30:00,24.99,25.06,24.99,25.06,54300.0,15.9565,16.0012,15.9565,16.0012,54300.0
2010-03-18 14:00:00,25.06,25.13,24.99,25.13,46800.0,16.0012,16.0459,15.9565,16.0459,46800.0
2010-03-18 14:30:00,25.13,25.19,25.1,25.15,28800.0,16.0459,16.0842,16.0268,16.0587,28800.0
2010-03-18 15:00:00,25.15,25.25,25.13,25.25,39900.0,16.0587,16.1225,16.0459,16.1225,39900.0
2010-03-18 15:30:00,25.24,25.33,25.22,25.28,120000.0,16.1161,16.1736,16.1034,16.1417,120000.0
2010-03-19 09:30:00,25.36,25.41,24.99,25.1,171900.0,16.1928,16.2247,15.9565,16.0268,171900.0
2010-03-19 10:00:00,25.1,25.11,24.86,24.91,32300.0,16.0268,16.0331,15.8735,15.9054,32300.0
2010-03-19 10:30:00,24.92,25.03,24.85,24.97,22800.0,15.9118,15.9821,15.8671,15.9437,22800.0
2010-03-19 11:00:00,24.97,24.99,24.73,24.78,51800.0,15.9437,15.9565,15.7905,15.8224,51800.0
2010-03-19 11:30:00,24.79,24.81,24.76,24.8,27500.0,15.8288,15.8416,15.8097,15.8352,27500.0
2010-03-19 12:00:00,24.79,24.89,24.78,24.82,22000.0,15.8288,15.8927,15.8224,15.848,22000.0
2010-03-19 12:30:00,24.84,24.89,24.81,24.83,32000.0,15.8607,15.8927,15.8416,15.8544,32000.0
2010-03-19 13:00:00,24.84,24.89,24.83,24.88,36700.0,15.8607,15.8927,15.8544,15.8863,36700.0
2010-03-19 13:30:00,24.88,24.9,24.8,24.84,43500.0,15.8863,15.8991,15.8352,15.8607,43500.0
2010-03-19 14:00:00,24.84,24.86,24.82,24.83,22700.0,15.8607,15.8735,15.848,15.8544,22700.0
2010-03-19 14:30:00,24.83,24.86,24.77,24.77,21100.0,15.8544,15.8735,15.816,15.816,21100.0
2010-03-19 15:00:00,24.77,24.8,24.74,24.74,27000.0,15.816,15.8352,15.7969,15.7969,27000.0
2010-03-19 15:30:00,24.74,24.84,24.67,24.77,140500.0,15.7969,15.8607,15.7522,15.816,140500.0
2010-03-22 09:30:00,24.55,25.19,24.49,25.1,73100.0,15.6756,16.0842,15.6373,16.0268,73100.0
2010-03-22 10:00:00,25.09,25.21,25.06,25.21,50900.0,16.0204,16.097,16.0012,16.097,50900.0
2010-03-22 10:30:00,25.22,25.31,25.11,25.23,46200.0,16.1034,16.1608,16.0331,16.1098,46200.0
2010-03-22 11:00:00,25.24,25.36,25.18,25.26,35400.0,16.1161,16.1928,16.0778,16.1289,35400.0
2010-03-22 11:30:00,25.27,25.35,25.25,25.27,45500.0,16.1353,16.1864,16.1225,16.1353,45500.0
2010-03-22 12:00:00,25.25,25.31,25.24,25.28,36300.0,16.1225,16.1608,16.1161,16.1417,36300.0
2010-03-22 12:30:00,25.29,25.35,25.28,25.33,44100.0,16.1481,16.1864,16.1417,16.1736,44100.0
2010-03-22 13:00:00,25.34,25.43,25.32,25.32,25900.0,16.18,16.2375,16.1672,16.1672,25900.0
2010-03-22 13:30:00,25.29,25.31,25.19,25.19,34300.0,16.1481,16.1608,16.0842,16.0842,34300.0
2010-03-22 14:00:00,25.19,25.21,25.12,25.17,36900.0,16.0842,16.097,16.0395,16.0715,36900.0
2010-03-22 14:30:00,25.18,25.22,25.14,25.14,37600.0,16.0778,16.1034,16.0523,16.0523,37600.0
2010-03-22 15:00:00,25.14,25.17,25.1,25.1,47000.0,16.0523,16.0715,16.0268,16.0268,47000.0
2010-03-22 15:30:00,25.1,25.15,25.05,25.09,90400.0,16.0268,16.0587,15.9948,16.0204,90400.0
2010-03-23 09:30:00,25.09,25.11,24.91,25.02,34400.0,16.0204,16.0331,15.9054,15.9757,34400.0
2010-03-23 10:00:00,25.03,25.08,24.94,24.98,65900.0,15.9821,16.014,15.9246,15.9501,65900.0
2010-03-23 10:30:00,25.0,25.03,24.88,24.9,33000.0,15.9629,15.9821,15.8863,15.8991,33000.0
2010-03-23 11:00:00,24.9,25.06,24.88,25.02,32600.0,15.8991,16.0012,15.8863,15.9757,32600.0
2010-03-23 11:30:00,25.03,25.04,24.94,24.99,39800.0,15.9821,15.9884,15.9246,15.9565,39800.0
2010-03-23 12:00:00,24.99,25.01,24.91,25.0,20400.0,15.9565,15.9693,15.9054,15.9629,20400.0
2010-03-23 12:30:00,25.01,25.03,24.93,24.99,37800.0,15.9693,15.9821,15.9182,15.9565,37800.0
2010-03-23 13:00:00,24.99,25.02,24.97,25.01,42200.0,15.9565,15.9757,15.9437,15.9693,42200.0
2010-03-23 13:30:00,25.0,25.01,24.97,24.98,29600.0,15.9629,15.9693,15.9437,15.9501,29600.0
2010-03-23 14:00:00,24.97,25.01,24.96,25.0,33600.0,15.9437,15.9693,15.9374,15.9629,33600.0
2010-03-23 14:30:00,25.0,25.11,24.98,25.1,54200.0,15.9629,16.0331,15.9501,16.0268,54200.0
2010-03-23 15:00:00,25.09,25.24,25.05,25.24,97300.0,16.0204,16.1161,15.9948,16.1161,97300.0
2010-03-23 15:30:00,25.24,25.31,25.21,25.27,72000.0,16.1161,16.1608,16.097,16.1353,72000.0
2010-03-24 09:30:00,25.05,25.19,24.95,25.0,68800.0,15.9948,16.0842,15.931,15.9629,68800.0
2010-03-24 10:00:00,24.98,25.05,24.89,24.91,38100.0,15.9501,15.9948,15.8927,15.9054,38100.0
2010-03-24 10:30:00,24.9,25.01,24.87,24.95,47000.0,15.8991,15.9693,15.8799,15.931,47000.0
2010-03-24 11:00:00,24.95,24.97,24.71,24.75,49400.0,15.931,15.9437,15.7777,15.8033,49400.0
2010-03-24 11:30:00,24.75,24.89,24.74,24.89,41500.0,15.8033,15.8927,15.7969,15.8927,41500.0
2010-03-24 12:00:00,24.91,25.01,24.9,24.99,24300.0,15.9054,15.9693,15.8991,15.9565,24300.0
2010-03-24 12:30:00,25.0,25.04,24.96,25.0,23400.0,15.9629,15.9884,15.9374,15.9629,23400.0
2010-03-24 13:00:00,24.99,25.01,24.93,25.01,68900.0,15.9565,15.9693,15.9182,15.9693,68900.0
2010-03-24 13:30:00,25.02,25.03,24.95,25.01,40700.0,15.9757,15.9821,15.931,15.9693,40700.0
2010-03-24 14:00:00,25.02,25.06,24.96,25.01,27500.0,15.9757,16.0012,15.9374,15.9693,27500.0
2010-03-24 14:30:00,25.01,25.04,24.99,25.01,33300.0,15.9693,15.9884,15.9565,15.9693,33300.0
2010-03-24 15:00:00,25.0,25.06,24.98,25.01,50700.0,15.9629,16.0012,15.9501,15.9693,50700.0
2010-03-24 15:30:00,25.02,25.07,24.99,25.03,101200.0,15.9757,16.0076,15.9565,15.9821,101200.0
2010-03-25 09:30:00,25.14,25.4,24.84,24.94,255500.0,16.0523,16.2183,15.8607,15.9246,255500.0
2010-03-25 10:00:00,24.96,24.98,24.81,24.83,28900.0,15.9374,15.9501,15.8416,15.8544,28900.0
2010-03-25 10:30:00,24.84,24.95,24.76,24.79,105700.0,15.8607,15.931,15.8097,15.8288,105700.0
2010-03-25 11:00:00,24.79,24.96,24.75,24.88,58300.0,15.8288,15.9374,15.8033,15.8863,58300.0
2010-03-25 11:30:00,24.89,24.95,24.78,24.82,53700.0,15.8927,15.931,15.8224,15.848,53700.0
2010-03-25 12:00:00,24.81,24.86,24.67,24.69,44700.0,15.8416,15.8735,15.7522,15.765,44700.0
2010-03-25 12:30:00,24.7,24.71,24.64,24.67,44900.0,15.7713,15.7777,15.733,15.7522,44900.0
2010-03-25 13:00:00,24.67,24.79,24.67,24.76,31200.0,15.7522,15.8288,15.7522,15.8097,31200.0
2010-03-25 13:30:00,24.76,24.8,24.72,24.76,121800.0,15.8097,15.8352,15.7841,15.8097,121800.0
2010-03-25 14:00:00,24.75,24.87,24.74,24.75,68600.0,15.8033,15.8799,15.7969,15.8033,68600.0
2010-03-25 14:30:00,24.74,24.82,24.73,24.75,88600.0,15.7969,15.848,15.7905,15.8033,88600.0
2010-03-25 15:00:00,24.75,24.79,24.56,24.56,274200.0,15.8033,15.8288,15.682,15.682,274200.0
2010-03-25 15:30:00,24.56,24.57,24.28,24.35,117000.0,15.682,15.6883,15.5032,15.5479,117000.0
2010-03-26 09:30:00,24.35,24.56,24.32,24.32,80800.0,15.5479,15.682,15.5287,15.5287,80800.0
2010-03-26 10:00:00,24.32,24.63,24.32,24.59,69700.0,15.5287,15.7267,15.5287,15.7011,69700.0
2010-03-26 10:30:00,24.59,24.66,24.47,24.48,68300.0,15.7011,15.7458,15.6245,15.6309,68300.0
2010-03-26 11:00:00,24.49,24.58,24.48,24.51,36100.0,15.6373,15.6947,15.6309,15.65,36100.0
2010-03-26 11:30:00,24.53,24.6,24.49,24.56,25000.0,15.6628,15.7075,15.6373,15.682,25000.0
2010-03-26 12:00:00,24.55,24.6,24.4,24.42,57000.0,15.6756,15.7075,15.5798,15.5926,57000.0
2010-03-26 12:30:00,24.41,24.43,24.3,24.36,37000.0,15.5862,15.5989,15.5159,15.5543,37000.0
2010-03-26 13:00:00,24.38,24.4,24.23,24.27,34000.0,15.567,15.5798,15.4712,15.4968,34000.0
2010-03-26 13:30:00,24.27,24.36,24.25,24.28,27800.0,15.4968,15.5543,15.484,15.5032,27800.0
2010-03-26 14:00:00,24.28,24.37,24.23,24.32,71800.0,15.5032,15.5606,15.4712,15.5287,71800.0
2010-03-26 14:30:00,24.32,24.34,24.25,24.3,38900.0,15.5287,15.5415,15.484,15.5159,38900.0
2010-03-26 15:00:00,24.3,24.32,24.24,24.28,72300.0,15.5159,15.5287,15.4776,15.5032,72300.0
2010-03-26 15:30:00,24.28,24.33,24.25,24.29,89500.0,15.5032,15.5351,15.484,15.5096,89500.0
2010-03-29 09:30:00,24.36,24.6,24.36,24.36,80800.0,15.5543,15.7075,15.5543,15.5543,80800.0
2010-03-29 10:00:00,24.37,24.57,24.34,24.56,47000.0,15.5606,15.6883,15.5415,15.682,47000.0
2010-03-29 10:30:00,24.57,24.64,24.48,24.64,30800.0,15.6883,15.733,15.6309,15.733,30800.0
2010-03-29 11:00:00,24.64,24.73,24.61,24.7,41600.0,15.733,15.7905,15.7139,15.7713,41600.0
2010-03-29 11:30:00,24.7,24.75,24.64,24.73,41000.0,15.7713,15.8033,15.733,15.7905,41000.0
2010-03-29 12:00:00,24.73,24.76,24.69,24.76,18400.0,15.7905,15.8097,15.765,15.8097,18400.0
2010-03-29 12:30:00,24.75,24.76,24.69,24.69,32800.0,15.8033,15.8097,15.765,15.765,32800.0
2010-03-29 13:00:00,24.68,24.74,24.65,24.69,20800.0,15.7586,15.7969,15.7394,15.765,20800.0
2010-03-29 13:30:00,24.68,24.72,24.64,24.66,29900.0,15.7586,15.7841,15.733,15.7458,29900.0
2010-03-29 14:00:00,24.66,24.69,24.5,24.54,51400.0,15.7458,15.765,15.6436,15.6692,51400.0
2010-03-29 14:30:00,24.54,24.56,24.51,24.56,30600.0,15.6692,15.682,15.65,15.682,30600.0
2010-03-29 15:00:00,24.56,24.66,24.56,24.64,45700.0,15.682,15.7458,15.682,15.733,45700.0
2010-03-29 15:30:00,24.64,24.65,24.53,24.59,110700.0,15.733,15.7394,15.6628,15.7011,110700.0
2010-03-30 09:30:00,24.68,24.7,24.52,24.7,28100.0,15.7586,15.7713,15.6564,15.7713,28100.0
2010-03-30 10:00:00,24.7,24.73,24.6,24.67,39900.0,15.7713,15.7905,15.7075,15.7522,39900.0
2010-03-30 10:30:00,24.7,24.75,24.62,24.62,9000.0,15.7713,15.8033,15.7203,15.7203,9000.0
2010-03-30 11:00:00,24.56,24.58,24.36,24.4,10400.0,15.682,15.6947,15.5543,15.5798,10400.0
2010-03-30 11:30:00,24.4,24.4,24.33,24.38,15600.0,15.5798,15.5798,15.5351,15.567,15600.0
2010-03-30 12:00:00,24.38,24.4,24.35,24.4,21400.0,15.567,15.5798,15.5479,15.5798,21400.0
2010-03-30 12:30:00,24.4,24.44,24.37,24.39,20500.0,15.5798,15.6053,15.5606,15.5734,20500.0
2010-03-30 13:00:00,24.38,24.39,24.3,24.35,56700.0,15.567,15.5734,15.5159,15.5479,56700.0
2010-03-30 13:30:00,24.36,24.45,24.34,24.43,17000.0,15.5543,15.6117,15.5415,15.5989,17000.0
2010-03-30 14:00:00,24.44,24.48,24.38,24.48,65400.0,15.6053,15.6309,15.567,15.6309,65400.0
2010-03-30 14:30:00,24.48,24.53,24.47,24.5,20200.0,15.6309,15.6628,15.6245,15.6436,20200.0
2010-03-30 15:00:00,24.5,24.58,24.5,24.55,40800.0,15.6436,15.6947,15.6436,15.6756,40800.0
2010-03-30 15:30:00,24.55,24.62,24.55,24.61,77000.0,15.6756,15.7203,15.6756,15.7139,77000.0
2010-03-31 09:30:00,24.48,24.74,24.3,24.34,50900.0,15.6309,15.7969,15.5159,15.5415,50900.0
2010-03-31 10:00:00,24.34,24.46,24.27,24.38,98400.0,15.5415,15.6181,15.4968,15.567,98400.0
2010-03-31 10:30:00,24.4,24.5,24.38,24.5,33800.0,15.5798,15.6436,15.567,15.6436,33800.0
2010-03-31 11:00:00,24.49,24.62,24.41,24.61,31600.0,15.6373,15.7203,15.5862,15.7139,31600.0
2010-03-31 11:30:00,24.58,24.69,24.57,24.59,18800.0,15.6947,15.765,15.6883,15.7011,18800.0
2010-03-31 12:00:00,24.58,24.6,24.5,24.57,21200.0,15.6947,15.7075,15.6436,15.6883,21200.0
2010-03-31 12:30:00,24.57,24.61,24.52,24.56,24600.0,15.6883,15.7139,15.6564,15.682,24600.0
2010-03-31 13:00:00,24.57,24.64,24.54,24.64,19600.0,15.6883,15.733,15.6692,15.733,19600.0
2010-03-31 13:30:00,24.63,24.67,24.61,24.63,21600.0,15.7267,15.7522,15.7139,15.7267,21600.0
2010-03-31 14:00:00,24.63,24.65,24.55,24.6,22600.0,15.7267,15.7394,15.6756,15.7075,22600.0
2010-03-31 14:30:00,24.61,24.64,24.59,24.6,46800.0,15.7139,15.733,15.7011,15.7075,46800.0
2010-03-31 15:00:00,24.6,24.64,24.58,24.61,62200.0,15.7075,15.733,15.6947,15.7139,62200.0
2010-03-31 15:30:00,24.61,24.64,24.53,24.57,149100.0,15.7139,15.733,15.6628,15.6883,149100.0
2010-04-01 09:30:00,24.72,24.89,24.57,24.85,40400.0,15.7841,15.8927,15.6883,15.8671,40400.0
2010-04-01 10:00:00,24.87,25.0,24.85,25.0,38300.0,15.8799,15.9629,15.8671,15.9629,38300.0
2010-04-01 10:30:00,24.99,25.08,24.96,25.05,35000.0,15.9565,16.014,15.9374,15.9948,35000.0
2010-04-01 11:00:00,25.04,25.05,24.95,24.96,24200.0,15.9884,15.9948,15.931,15.9374,24200.0
2010-04-01 11:30:00,24.99,25.01,24.93,24.93,24700.0,15.9565,15.9693,15.9182,15.9182,24700.0
2010-04-01 12:00:00,24.94,24.94,24.73,24.76,49800.0,15.9246,15.9246,15.7905,15.8097,49800.0
2010-04-01 12:30:00,24.76,24.8,24.71,24.73,27800.0,15.8097,15.8352,15.7777,15.7905,27800.0
2010-04-01 13:00:00,24.72,24.73,24.66,24.7,27100.0,15.7841,15.7905,15.7458,15.7713,27100.0
2010-04-01 13:30:00,24.69,24.74,24.66,24.68,20900.0,15.765,15.7969,15.7458,15.7586,20900.0
2010-04-01 14:00:00,24.69,24.75,24.62,24.68,53400.0,15.765,15.8033,15.7203,15.7586,53400.0
2010-04-01 14:30:00,24.68,24.71,24.56,24.69,27600.0,15.7586,15.7777,15.682,15.765,27600.0
2010-04-01 15:00:00,24.68,24.7,24.62,24.66,17700.0,15.7586,15.7713,15.7203,15.7458,17700.0
2010-04-01 15:30:00,24.67,24.8,24.63,24.75,126700.0,15.7522,15.8352,15.7267,15.8033,126700.0
2010-04-05 09:30:00,24.9,25.02,24.69,24.97,31400.0,15.8991,15.9757,15.765,15.9437,31400.0
2010-04-05 10:00:00,24.96,25.06,24.88,24.97,33800.0,15.9374,16.0012,15.8863,15.9437,33800.0
2010-04-05 10:30:00,24.96,25.06,24.95,25.02,38700.0,15.9374,16.0012,15.931,15.9757,38700.0
2010-04-05 11:00:00,25.03,25.18,24.97,25.18,38800.0,15.9821,16.0778,15.9437,16.0778,38800.0
2010-04-05 11:30:00,25.17,25.17,25.08,25.1,24300.0,16.0715,16.0715,16.014,16.0268,24300.0
2010-04-05 12:00:00,25.1,25.1,25.05,25.09,23200.0,16.0268,16.0268,15.9948,16.0204,23200.0
2010-04-05 12:30:00,25.09,25.1,25.05,25.08,26100.0,16.0204,16.0268,15.9948,16.014,26100.0
2010-04-05 13:00:00,25.07,25.12,25.06,25.11,20200.0,16.0076,16.0395,16.0012,16.0331,20200.0
2010-04-05 13:30:00,25.1,25.11,25.07,25.09,25700.0,16.0268,16.0331,16.0076,16.0204,25700.0
2010-04-05 14:00:00,25.09,25.13,25.09,25.11,35700.0,16.0204,16.0459,16.0204,16.0331,35700.0
2010-04-05 14:30:00,25.11,25.16,25.09,25.14,31900.0,16.0331,16.0651,16.0204,16.0523,31900.0
2010-04-05 15:00:00,25.14,25.14,25.09,25.11,32900.0,16.0523,16.0523,16.0204,16.0331,32900.0
2010-04-05 15:30:00,25.11,25.18,25.1,25.18,54400.0,16.0331,16.0778,16.0268,16.0778,54400.0
2010-04-06 09:30:00,25.11,25.11,24.91,25.07,34000.0,16.0331,16.0331,15.9054,16.0076,34000.0
2010-04-06 10:00:00,25.09,25.19,25.05,25.12,52900.0,16.0204,16.0842,15.9948,16.0395,52900.0
2010-04-06 10:30:00,25.14,25.14,25.05,25.09,46500.0,16.0523,16.0523,15.9948,16.0204,46500.0
2010-04-06 11:00:00,25.09,25.17,25.07,25.15,40200.0,16.0204,16.0715,16.0076,16.0587,40200.0
2010-04-06 11:30:00,25.16,25.18,25.05,25.07,31900.0,16.0651,16.0778,15.9948,16.0076,31900.0
2010-04-06 12:00:00,25.08,25.1,25.04,25.08,30200.0,16.014,16.0268,15.9884,16.014,30200.0
2010-04-06 12:30:00,25.09,25.16,25.08,25.15,14300.0,16.0204,16.0651,16.014,16.0587,14300.0
2010-04-06 13:00:00,25.17,25.17,24.87,24.97,120500.0,16.0715,16.0715,15.8799,15.9437,120500.0
2010-04-06 13:30:00,24.98,25.12,24.95,25.0,28500.0,15.9501,16.0395,15.931,15.9629,28500.0
2010-04-06 14:00:00,25.02,25.1,25.01,25.05,30800.0,15.9757,16.0268,15.9693,15.9948,30800.0
2010-04-06 14:30:00,25.05,25.06,25.0,25.04,43100.0,15.9948,16.0012,15.9629,15.9884,43100.0
2010-04-06 15:00:00,25.03,25.05,24.98,24.99,49200.0,15.9821,15.9948,15.9501,15.9565,49200.0
2010-04-06 15:30:00,24.99,25.16,24.99,25.1,72800.0,15.9565,16.0651,15.9565,16.0268,72800.0
2010-04-07 09:30:00,24.95,25.03,24.65,24.74,174200.0,15.931,15.9821,15.7394,15.7969,174200.0
2010-04-07 10:00:00,24.73,24.75,24.63,24.65,81500.0,15.7905,15.8033,15.7267,15.7394,81500.0
2010-04-07 10:30:00,24.64,24.64,24.47,24.49,97600.0,15.733,15.733,15.6245,15.6373,97600.0
2010-04-07 11:00:00,24.49,24.52,24.48,24.5,82900.0,15.6373,15.6564,15.6309,15.6436,82900.0
2010-04-07 11:30:00,24.5,24.53,24.38,24.48,80500.0,15.6436,15.6628,15.567,15.6309,80500.0
2010-04-07 12:00:00,24.47,24.52,24.45,24.5,78800.0,15.6245,15.6564,15.6117,15.6436,78800.0
2010-04-07 12:30:00,24.5,24.52,24.47,24.49,77000.0,15.6436,15.6564,15.6245,15.6373,77000.0
2010-04-07 13:00:00,24.51,24.51,24.44,24.48,64700.0,15.65,15.65,15.6053,15.6309,64700.0
2010-04-07 13:30:00,24.5,24.51,24.46,24.49,54800.0,15.6436,15.65,15.6181,15.6373,54800.0
2010-04-07 14:00:00,24.5,24.5,24.44,24.48,54900.0,15.6436,15.6436,15.6053,15.6309,54900.0
2010-04-07 14:30:00,24.49,24.5,24.43,24.48,57800.0,15.6373,15.6436,15.5989,15.6309,57800.0
2010-04-07 15:00:00,24.47,24.48,24.36,24.44,78600.0,15.6245,15.6309,15.5543,15.6053,78600.0
2010-04-07 15:30:00,24.44,24.57,24.43,24.5,195000.0,15.6053,15.6883,15.5989,15.6436,195000.0
2010-04-08 09:30:00,24.39,24.39,24.09,24.3,55200.0,15.5734,15.5734,15.3819,15.5159,55200.0
2010-04-08 10:00:00,24.3,24.47,24.28,24.47,52800.0,15.5159,15.6245,15.5032,15.6245,52800.0
2010-04-08 10:30:00,24.47,24.5,24.35,24.41,47300.0,15.6245,15.6436,15.5479,15.5862,47300.0
2010-04-08 11:00:00,24.42,24.43,24.27,24.31,47600.0,15.5926,15.5989,15.4968,15.5223,47600.0
2010-04-08 11:30:00,24.31,24.39,24.25,24.39,68300.0,15.5223,15.5734,15.484,15.5734,68300.0
2010-04-08 12:00:00,24.38,24.51,24.36,24.43,24400.0,15.567,15.65,15.5543,15.5989,24400.0
2010-04-08 12:30:00,24.43,24.52,24.42,24.52,18700.0,15.5989,15.6564,15.5926,15.6564,18700.0
2010-04-08 13:00:00,24.51,24.54,24.46,24.48,17000.0,15.65,15.6692,15.6181,15.6309,17000.0
2010-04-08 13:30:00,24.49,24.55,24.47,24.5,24500.0,15.6373,15.6756,15.6245,15.6436,24500.0
2010-04-08 14:00:00,24.5,24.56,24.49,24.54,63500.0,15.6436,15.682,15.6373,15.6692,63500.0
2010-04-08 14:30:00,24.53,24.57,24.49,24.53,42200.0,15.6628,15.6883,15.6373,15.6628,42200.0
2010-04-08 15:00:00,24.55,24.6,24.5,24.6,44100.0,15.6756,15.7075,15.6436,15.7075,44100.0
2010-04-08 15:30:00,24.6,24.69,24.59,24.67,86300.0,15.7075,15.765,15.7011,15.7522,86300.0
2010-04-09 09:30:00,24.68,24.8,24.32,24.36,73100.0,15.7586,15.8352,15.5287,15.5543,73100.0
2010-04-09 10:00:00,24.39,24.5,24.24,24.3,119200.0,15.5734,15.6436,15.4776,15.5159,119200.0
2010-04-09 10:30:00,24.27,24.42,24.27,24.36,31300.0,15.4968,15.5926,15.4968,15.5543,31300.0
2010-04-09 11:00:00,24.37,24.41,24.35,24.41,30500.0,15.5606,15.5862,15.5479,15.5862,30500.0
2010-04-09 11:30:00,24.41,24.41,24.26,24.3,94400.0,15.5862,15.5862,15.4904,15.5159,94400.0
2010-04-09 12:00:00,24.31,24.34,24.27,24.33,45400.0,15.5223,15.5415,15.4968,15.5351,45400.0
2010-04-09 12:30:00,24.34,24.39,24.34,24.38,33400.0,15.5415,15.5734,15.5415,15.567,33400.0
2010-04-09 13:00:00,24.37,24.38,24.29,24.3,55300.0,15.5606,15.567,15.5096,15.5159,55300.0
2010-04-09 13:30:00,24.29,24.4,24.29,24.34,69400.0,15.5096,15.5798,15.5096,15.5415,69400.0
2010-04-09 14:00:00,24.33,24.55,24.33,24.5,95500.0,15.5351,15.6756,15.5351,15.6436,95500.0
2010-04-09 14:30:00,24.5,24.68,24.5,24.68,32200.0,15.6436,15.7586,15.6436,15.7586,32200.0
2010-04-09 15:00:00,24.68,24.91,24.67,24.85,136500.0,15.7586,15.9054,15.7522,15.8671,136500.0
2010-04-09 15:30:00,24.84,24.99,24.79,24.91,156500.0,15.8607,15.9565,15.8288,15.9054,156500.0
2010-04-12 09:30:00,24.86,24.9,24.46,24.56,83900.0,15.8735,15.8991,15.6181,15.682,83900.0
2010-04-12 10:00:00,24.53,24.58,24.37,24.47,94000.0,15.6628,15.6947,15.5606,15.6245,94000.0
2010-04-12 10:30:00,24.47,24.5,24.36,24.37,37300.0,15.6245,15.6436,15.5543,15.5606,37300.0
2010-04-12 11:00:00,24.36,24.47,24.36,24.4,35500.0,15.5543,15.6245,15.5543,15.5798,35500.0
2010-04-12 11:30:00,24.4,24.41,24.25,24.29,50500.0,15.5798,15.5862,15.484,15.5096,50500.0
2010-04-12 12:00:00,24.3,24.31,24.21,24.22,31600.0,15.5159,15.5223,15.4585,15.4649,31600.0
2010-04-12 12:30:00,24.21,24.21,24.14,24.18,42500.0,15.4585,15.4585,15.4138,15.4393,42500.0
2010-04-12 13:00:00,24.19,24.25,24.18,24.24,48100.0,15.4457,15.484,15.4393,15.4776,48100.0
2010-04-12 13:30:00,24.24,24.3,24.22,24.28,119800.0,15.4776,15.5159,15.4649,15.5032,119800.0
2010-04-12 14:00:00,24.28,24.3,24.24,24.28,55100.0,15.5032,15.5159,15.4776,15.5032,55100.0
2010-04-12 14:30:00,24.28,24.3,24.24,24.28,99400.0,15.5032,15.5159,15.4776,15.5032,99400.0
2010-04-12 15:00:00,24.27,24.32,24.22,24.29,109300.0,15.4968,15.5287,15.4649,15.5096,109300.0
2010-04-12 15:30:00,24.29,24.38,24.26,24.33,127000.0,15.5096,15.567,15.4904,15.5351,127000.0
2010-04-13 09:30:00,24.34,24.47,24.25,24.36,49800.0,15.5415,15.6245,15.484,15.5543,49800.0
2010-04-13 10:00:00,24.35,24.41,24.04,24.08,111800.0,15.5479,15.5862,15.3499,15.3755,111800.0
2010-04-13 10:30:00,24.07,24.33,24.07,24.31,47100.0,15.3691,15.5351,15.3691,15.5223,47100.0
2010-04-13 11:00:00,24.3,24.31,24.17,24.19,138900.0,15.5159,15.5223,15.4329,15.4457,138900.0
2010-04-13 11:30:00,24.19,24.19,24.06,24.1,50500.0,15.4457,15.4457,15.3627,15.3882,50500.0
2010-04-13 12:00:00,24.11,24.15,24.09,24.13,88400.0,15.3946,15.4202,15.3819,15.4074,88400.0
2010-04-13 12:30:00,24.14,24.15,24.08,24.12,74700.0,15.4138,15.4202,15.3755,15.401,74700.0
2010-04-13 13:00:00,24.12,24.15,24.1,24.11,52500.0,15.401,15.4202,15.3882,15.3946,52500.0
2010-04-13 13:30:00,24.11,24.18,24.11,24.13,58100.0,15.3946,15.4393,15.3946,15.4074,58100.0
2010-04-13 14:00:00,24.13,24.19,24.09,24.15,108900.0,15.4074,15.4457,15.3819,15.4202,108900.0
2010-04-13 14:30:00,24.15,24.28,24.13,24.24,100200.0,15.4202,15.5032,15.4074,15.4776,100200.0
2010-04-13 15:00:00,24.24,24.32,24.19,24.31,56700.0,15.4776,15.5287,15.4457,15.5223,56700.0
2010-04-13 15:30:00,24.31,24.36,24.24,24.3,190400.0,15.5223,15.5543,15.4776,15.5159,190400.0
2010-04-14 09:30:00,24.49,24.66,24.3,24.64,168500.0,15.6373,15.7458,15.5159,15.733,168500.0
2010-04-14 10:00:00,24.65,24.73,24.5,24.51,93100.0,15.7394,15.7905,15.6436,15.65,93100.0
2010-04-14 10:30:00,24.52,24.73,24.45,24.7,103900.0,15.6564,15.7905,15.6117,15.7713,103900.0
2010-04-14 11:00:00,24.69,24.73,24.6,24.68,71500.0,15.765,15.7905,15.7075,15.7586,71500.0
2010-04-14 11:30:00,24.68,24.75,24.68,24.72,39500.0,15.7586,15.8033,15.7586,15.7841,39500.0
2010-04-14 12:00:00,24.72,24.77,24.71,24.77,28900.0,15.7841,15.816,15.7777,15.816,28900.0
2010-04-14 12:30:00,24.77,24.8,24.7,24.72,36200.0,15.816,15.8352,15.7713,15.7841,36200.0
2010-04-14 13:00:00,24.71,24.75,24.69,24.75,34400.0,15.7777,15.8033,15.765,15.8033,34400.0
2010-04-14 13:30:00,24.75,24.75,24.73,24.74,40000.0,15.8033,15.8033,15.7905,15.7969,40000.0
2010-04-14 14:00:00,24.74,24.8,24.68,24.8,67200.0,15.7969,15.8352,15.7586,15.8352,67200.0
2010-04-14 14:30:00,24.8,24.8,24.79,24.79,28700.0,15.8352,15.8352,15.8288,15.8288,28700.0
2010-04-14 15:00:00,24.8,24.85,24.74,24.85,87200.0,15.8352,15.8671,15.7969,15.8671,87200.0
2010-04-14 15:30:00,24.85,24.9,24.82,24.84,173400.0,15.8671,15.8991,15.848,15.8607,173400.0
2010-04-15 09:30:00,24.72,24.95,24.63,24.75,117900.0,15.7841,15.931,15.7267,15.8033,117900.0
2010-04-15 10:00:00,24.75,25.0,24.75,24.95,66800.0,15.8033,15.9629,15.8033,15.931,66800.0
2010-04-15 10:30:00,24.96,25.05,24.9,24.99,102000.0,15.9374,15.9948,15.8991,15.9565,102000.0
2010-04-15 11:00:00,25.0,25.05,24.96,24.98,51200.0,15.9629,15.9948,15.9374,15.9501,51200.0
2010-04-15 11:30:00,24.99,25.06,24.99,25.02,25100.0,15.9565,16.0012,15.9565,15.9757,25100.0
2010-04-15 12:00:00,25.01,25.06,24.97,24.99,40600.0,15.9693,16.0012,15.9437,15.9565,40600.0
2010-04-15 12:30:00,25.0,25.04,24.97,24.99,59400.0,15.9629,15.9884,15.9437,15.9565,59400.0
2010-04-15 13:00:00,24.99,25.01,24.98,24.99,27500.0,15.9565,15.9693,15.9501,15.9565,27500.0
2010-04-15 13:30:00,24.97,25.02,24.93,25.0,36200.0,15.9437,15.9757,15.9182,15.9629,36200.0
2010-04-15 14:00:00,24.99,25.0,24.91,24.96,44000.0,15.9565,15.9629,15.9054,15.9374,44000.0
2010-04-15 14:30:00,24.97,25.0,24.95,24.96,45400.0,15.9437,15.9629,15.931,15.9374,45400.0
2010-04-15 15:00:00,24.97,25.02,24.95,24.95,52600.0,15.9437,15.9757,15.931,15.931,52600.0
2010-04-15 15:30:00,24.95,25.03,24.85,24.86,240700.0,15.931,15.9821,15.8671,15.8735,240700.0
2010-04-16 09:30:00,24.75,25.13,24.68,25.1,175300.0,15.8033,16.0459,15.7586,16.0268,175300.0
2010-04-16 10:00:00,25.1,25.35,25.04,25.25,236000.0,16.0268,16.1864,15.9884,16.1225,236000.0
2010-04-16 10:30:00,25.27,25.34,25.15,25.26,129300.0,16.1353,16.18,16.0587,16.1289,129300.0
2010-04-16 11:00:00,25.25,25.3,24.95,25.16,180200.0,16.1225,16.1545,15.931,16.0651,180200.0
2010-04-16 11:30:00,25.16,25.2,24.92,24.98,124100.0,16.0651,16.0906,15.9118,15.9501,124100.0
2010-04-16 12:00:00,24.96,25.02,24.89,24.9,92100.0,15.9374,15.9757,15.8927,15.8991,92100.0
2010-04-16 12:30:00,24.91,25.02,24.83,25.02,70900.0,15.9054,15.9757,15.8544,15.9757,70900.0
2010-04-16 13:00:00,25.01,25.08,24.98,25.03,49300.0,15.9693,16.014,15.9501,15.9821,49300.0
2010-04-16 13:30:00,25.03,25.11,25.01,25.07,79800.0,15.9821,16.0331,15.9693,16.0076,79800.0
2010-04-16 14:00:00,25.07,25.22,25.07,25.2,62600.0,16.0076,16.1034,16.0076,16.0906,62600.0
2010-04-16 14:30:00,25.2,25.31,25.18,25.19,72900.0,16.0906,16.1608,16.0778,16.0842,72900.0
2010-04-16 15:00:00,25.19,25.28,25.12,25.26,115600.0,16.0842,16.1417,16.0395,16.1289,115600.0
2010-04-16 15:30:00,25.26,25.39,25.2,25.3,187200.0,16.1289,16.2119,16.0906,16.1545,187200.0
2010-04-19 09:30:00,25.21,25.25,25.0,25.16,107600.0,16.097,16.1225,15.9629,16.0651,107600.0
2010-04-19 10:00:00,25.12,25.39,25.1,25.2,93400.0,16.0395,16.2119,16.0268,16.0906,93400.0
2010-04-19 10:30:00,25.21,25.24,25.04,25.08,79500.0,16.097,16.1161,15.9884,16.014,79500.0
2010-04-19 11:00:00,25.08,25.09,25.0,25.04,54900.0,16.014,16.0204,15.9629,15.9884,54900.0
2010-04-19 11:30:00,25.04,25.06,24.8,24.83,72300.0,15.9884,16.0012,15.8352,15.8544,72300.0
2010-04-19 12:00:00,24.81,24.85,24.59,24.71,161100.0,15.8416,15.8671,15.7011,15.7777,161100.0
2010-04-19 12:30:00,24.71,24.82,24.66,24.74,116700.0,15.7777,15.848,15.7458,15.7969,116700.0
2010-04-19 13:00:00,24.74,24.75,24.64,24.71,77900.0,15.7969,15.8033,15.733,15.7777,77900.0
2010-04-19 13:30:00,24.71,24.75,24.55,24.55,81900.0,15.7777,15.8033,15.6756,15.6756,81900.0
2010-04-19 14:00:00,24.56,24.63,24.53,24.62,206700.0,15.682,15.7267,15.6628,15.7203,206700.0
2010-04-19 14:30:00,24.62,24.71,24.53,24.6,108400.0,15.7203,15.7777,15.6628,15.7075,108400.0
2010-04-19 15:00:00,24.6,24.76,24.6,24.74,134900.0,15.7075,15.8097,15.7075,15.7969,134900.0
2010-04-19 15:30:00,24.74,24.76,24.63,24.65,281900.0,15.7969,15.8097,15.7267,15.7394,281900.0
2010-04-20 09:30:00,24.12,25.7,24.03,25.03,424500.0,15.401,16.4099,15.3435,15.9821,424500.0
2010-04-20 10:00:00,25.04,25.18,24.89,24.95,152000.0,15.9884,16.0778,15.8927,15.931,152000.0
2010-04-20 10:30:00,24.95,25.15,24.95,25.11,166400.0,15.931,16.0587,15.931,16.0331,166400.0
2010-04-20 11:00:00,25.11,25.29,25.09,25.27,61500.0,16.0331,16.1481,16.0204,16.1353,61500.0
2010-04-20 11:30:00,25.26,25.3,24.82,24.88,176300.0,16.1289,16.1545,15.848,15.8863,176300.0
2010-04-20 12:00:00,24.9,24.9,24.82,24.85,52000.0,15.8991,15.8991,15.848,15.8671,52000.0
2010-04-20 12:30:00,24.85,24.87,24.76,24.76,39300.0,15.8671,15.8799,15.8097,15.8097,39300.0
2010-04-20 13:00:00,24.77,24.8,24.72,24.76,36700.0,15.816,15.8352,15.7841,15.8097,36700.0
2010-04-20 13:30:00,24.77,24.77,24.49,24.71,151800.0,15.816,15.816,15.6373,15.7777,151800.0
2010-04-20 14:00:00,24.71,24.75,24.65,24.7,112100.0,15.7777,15.8033,15.7394,15.7713,112100.0
2010-04-20 14:30:00,24.7,24.75,24.69,24.69,49600.0,15.7713,15.8033,15.765,15.765,49600.0
2010-04-20 15:00:00,24.7,24.76,24.69,24.74,75600.0,15.7713,15.8097,15.765,15.7969,75600.0
2010-04-20 15:30:00,24.74,24.8,24.69,24.75,118000.0,15.7969,15.8352,15.765,15.8033,118000.0
2010-04-21 09:30:00,24.86,25.16,24.8,25.07,71200.0,15.8735,16.0651,15.8352,16.0076,71200.0
2010-04-21 10:00:00,25.09,25.13,24.91,25.11,119700.0,16.0204,16.0459,15.9054,16.0331,119700.0
2010-04-21 10:30:00,25.1,25.18,25.09,25.13,45500.0,16.0268,16.0778,16.0204,16.0459,45500.0
2010-04-21 11:00:00,25.13,25.15,25.09,25.14,40100.0,16.0459,16.0587,16.0204,16.0523,40100.0
2010-04-21 11:30:00,25.12,25.13,25.07,25.07,73000.0,16.0395,16.0459,16.0076,16.0076,73000.0
2010-04-21 12:00:00,25.07,25.1,25.05,25.05,44100.0,16.0076,16.0268,15.9948,15.9948,44100.0
2010-04-21 12:30:00,25.05,25.15,25.05,25.07,39400.0,15.9948,16.0587,15.9948,16.0076,39400.0
2010-04-21 13:00:00,25.07,25.17,25.06,25.16,42600.0,16.0076,16.0715,16.0012,16.0651,42600.0
2010-04-21 13:30:00,25.15,25.26,25.12,25.25,37500.0,16.0587,16.1289,16.0395,16.1225,37500.0
2010-04-21 14:00:00,25.26,25.34,25.1,25.1,183200.0,16.1289,16.18,16.0268,16.0268,183200.0
2010-04-21 14:30:00,25.11,25.17,25.08,25.17,104100.0,16.0331,16.0715,16.014,16.0715,104100.0
2010-04-21 15:00:00,25.18,25.29,25.17,25.25,57800.0,16.0778,16.1481,16.0715,16.1225,57800.0
2010-04-21 15:30:00,25.25,25.31,25.22,25.28,118500.0,16.1225,16.1608,16.1034,16.1417,118500.0
2010-04-22 09:30:00,25.09,25.24,24.91,25.23,51100.0,16.0204,16.1161,15.9054,16.1098,51100.0
2010-04-22 10:00:00,25.2,25.22,25.08,25.19,27100.0,16.0906,16.1034,16.014,16.0842,27100.0
2010-04-22 10:30:00,25.22,25.36,25.06,25.24,26600.0,16.1034,16.1928,16.0012,16.1161,26600.0
2010-04-22 11:00:00,25.23,25.32,25.22,25.28,19700.0,16.1098,16.1672,16.1034,16.1417,19700.0
2010-04-22 11:30:00,25.27,25.32,25.26,25.32,21900.0,16.1353,16.1672,16.1289,16.1672,21900.0
2010-04-22 12:00:00,25.31,25.47,25.25,25.43,33800.0,16.1608,16.263,16.1225,16.2375,33800.0
2010-04-22 12:30:00,25.43,25.5,25.41,25.5,24200.0,16.2375,16.2822,16.2247,16.2822,24200.0
2010-04-22 13:00:00,25.49,25.57,25.48,25.52,27400.0,16.2758,16.3269,16.2694,16.2949,27400.0
2010-04-22 13:30:00,25.51,25.57,25.4,25.57,38900.0,16.2885,16.3269,16.2183,16.3269,38900.0
2010-04-22 14:00:00,25.57,25.84,25.54,25.82,86200.0,16.3269,16.4993,16.3077,16.4865,86200.0
2010-04-22 14:30:00,25.81,25.88,25.79,25.85,144700.0,16.4801,16.5248,16.4673,16.5056,144700.0
2010-04-22 15:00:00,25.85,25.85,25.59,25.8,130200.0,16.5056,16.5056,16.3396,16.4737,130200.0
2010-04-22 15:30:00,25.8,25.82,25.69,25.71,145200.0,16.4737,16.4865,16.4035,16.4162,145200.0
2010-04-23 09:30:00,25.8,26.1,25.75,26.1,131900.0,16.4737,16.6653,16.4418,16.6653,131900.0
2010-04-23 10:00:00,26.12,26.17,26.06,26.06,31500.0,16.678,16.71,16.6397,16.6397,31500.0
2010-04-23 10:30:00,26.05,26.1,25.97,26.01,67900.0,16.6333,16.6653,16.5823,16.6078,67900.0
2010-04-23 11:00:00,26.01,26.01,25.89,25.91,26400.0,16.6078,16.6078,16.5312,16.544,26400.0
2010-04-23 11:30:00,25.93,25.97,25.87,25.96,13200.0,16.5567,16.5823,16.5184,16.5759,13200.0
2010-04-23 12:00:00,25.95,26.1,25.94,26.05,27700.0,16.5695,16.6653,16.5631,16.6333,27700.0
2010-04-23 12:30:00,26.05,26.08,26.0,26.08,76500.0,16.6333,16.6525,16.6014,16.6525,76500.0
2010-04-23 13:00:00,26.07,26.09,26.03,26.09,15700.0,16.6461,16.6589,16.6206,16.6589,15700.0
2010-04-23 13:30:00,26.07,26.08,26.02,26.05,22200.0,16.6461,16.6525,16.6142,16.6333,22200.0
2010-04-23 14:00:00,26.03,26.06,26.03,26.04,42800.0,16.6206,16.6397,16.6206,16.627,42800.0
2010-04-23 14:30:00,26.04,26.14,26.03,26.13,47300.0,16.627,16.6908,16.6206,16.6844,47300.0
2010-04-23 15:00:00,26.14,26.15,26.08,26.13,56300.0,16.6908,16.6972,16.6525,16.6844,56300.0
2010-04-23 15:30:00,26.14,26.25,26.11,26.24,143400.0,16.6908,16.761,16.6717,16.7547,143400.0
2010-04-26 09:30:00,26.24,26.44,26.24,26.3,56300.0,16.7547,16.8824,16.7547,16.793,56300.0
2010-04-26 10:00:00,26.3,26.48,26.25,26.26,60400.0,16.793,16.9079,16.761,16.7674,60400.0
2010-04-26 10:30:00,26.28,26.33,26.25,26.3,50600.0,16.7802,16.8121,16.761,16.793,50600.0
2010-04-26 11:00:00,26.3,26.37,26.25,26.33,70400.0,16.793,16.8377,16.761,16.8121,70400.0
2010-04-26 11:30:00,26.34,26.41,26.27,26.29,39700.0,16.8185,16.8632,16.7738,16.7866,39700.0
2010-04-26 12:00:00,26.3,26.34,26.27,26.3,47300.0,16.793,16.8185,16.7738,16.793,47300.0
2010-04-26 12:30:00,26.32,26.32,26.27,26.28,39400.0,16.8057,16.8057,16.7738,16.7802,39400.0
2010-04-26 13:00:00,26.28,26.29,26.2,26.23,30600.0,16.7802,16.7866,16.7291,16.7483,30600.0
2010-04-26 13:30:00,26.24,26.24,26.01,26.03,37000.0,16.7547,16.7547,16.6078,16.6206,37000.0
2010-04-26 14:00:00,26.0,26.05,25.96,25.98,55000.0,16.6014,16.6333,16.5759,16.5886,55000.0
2010-04-26 14:30:00,25.98,26.09,25.94,25.98,43800.0,16.5886,16.6589,16.5631,16.5886,43800.0
2010-04-26 15:00:00,25.98,26.01,25.84,25.86,57300.0,16.5886,16.6078,16.4993,16.512,57300.0
2010-04-26 15:30:00,25.86,25.88,25.78,25.8,114300.0,16.512,16.5248,16.4609,16.4737,114300.0
2010-04-27 09:30:00,25.7,25.81,25.52,25.78,23700.0,16.4099,16.4801,16.2949,16.4609,23700.0
2010-04-27 10:00:00,25.79,25.99,25.79,25.89,46100.0,16.4673,16.595,16.4673,16.5312,46100.0
2010-04-27 10:30:00,25.87,26.0,25.85,25.89,24100.0,16.5184,16.6014,16.5056,16.5312,24100.0
2010-04-27 11:00:00,25.89,25.9,25.49,25.51,51600.0,16.5312,16.5376,16.2758,16.2885,51600.0
2010-04-27 11:30:00,25.5,25.54,25.34,25.44,56200.0,16.2822,16.3077,16.18,16.2438,56200.0
2010-04-27 12:00:00,25.44,25.47,25.3,25.38,42400.0,16.2438,16.263,16.1545,16.2055,42400.0
2010-04-27 12:30:00,25.37,25.43,25.34,25.4,53100.0,16.1992,16.2375,16.18,16.2183,53100.0
2010-04-27 13:00:00,25.39,25.55,25.36,25.49,70000.0,16.2119,16.3141,16.1928,16.2758,70000.0
2010-04-27 13:30:00,25.49,25.5,25.45,25.48,30400.0,16.2758,16.2822,16.2502,16.2694,30400.0
2010-04-27 14:00:00,25.47,25.48,25.33,25.36,33300.0,16.263,16.2694,16.1736,16.1928,33300.0
2010-04-27 14:30:00,25.36,25.36,25.21,25.24,43200.0,16.1928,16.1928,16.097,16.1161,43200.0
2010-04-27 15:00:00,25.25,25.33,25.21,25.26,69700.0,16.1225,16.1736,16.097,16.1289,69700.0
2010-04-27 15:30:00,25.25,25.27,24.92,25.01,167800.0,16.1225,16.1353,15.9118,15.9693,167800.0
2010-04-28 09:30:00,25.07,25.18,24.84,25.05,52100.0,16.0076,16.0778,15.8607,15.9948,52100.0
2010-04-28 10:00:00,25.04,25.06,24.95,25.02,40400.0,15.9884,16.0012,15.931,15.9757,40400.0
2010-04-28 10:30:00,25.02,25.05,24.89,25.0,49400.0,15.9757,15.9948,15.8927,15.9629,49400.0
2010-04-28 11:00:00,24.99,25.02,24.86,24.87,44100.0,15.9565,15.9757,15.8735,15.8799,44100.0
2010-04-28 11:30:00,24.87,24.88,24.68,24.84,91600.0,15.8799,15.8863,15.7586,15.8607,91600.0
2010-04-28 12:00:00,24.83,24.87,24.74,24.76,76100.0,15.8544,15.8799,15.7969,15.8097,76100.0
2010-04-28 12:30:00,24.78,24.82,24.73,24.77,29800.0,15.8224,15.848,15.7905,15.816,29800.0
2010-04-28 13:00:00,24.75,24.76,24.66,24.67,43900.0,15.8033,15.8097,15.7458,15.7522,43900.0
2010-04-28 13:30:00,24.69,24.71,24.64,24.66,30100.0,15.765,15.7777,15.733,15.7458,30100.0
2010-04-28 14:00:00,24.67,24.88,24.65,24.79,60000.0,15.7522,15.8863,15.7394,15.8288,60000.0
2010-04-28 14:30:00,24.79,24.81,24.72,24.8,202200.0,15.8288,15.8416,15.7841,15.8352,202200.0
2010-04-28 15:00:00,24.79,24.85,24.77,24.82,80400.0,15.8288,15.8671,15.816,15.848,80400.0
2010-04-28 15:30:00,24.82,24.82,24.72,24.77,87900.0,15.848,15.848,15.7841,15.816,87900.0
2010-04-29 09:30:00,25.01,25.27,25.01,25.2,91700.0,15.9693,16.1353,15.9693,16.0906,91700.0
2010-04-29 10:00:00,25.2,25.22,25.11,25.16,77300.0,16.0906,16.1034,16.0331,16.0651,77300.0
2010-04-29 10:30:00,25.17,25.3,25.15,25.23,29000.0,16.0715,16.1545,16.0587,16.1098,29000.0
2010-04-29 11:00:00,25.24,25.25,25.13,25.18,36300.0,16.1161,16.1225,16.0459,16.0778,36300.0
2010-04-29 11:30:00,25.18,25.23,25.16,25.18,26700.0,16.0778,16.1098,16.0651,16.0778,26700.0
2010-04-29 12:00:00,25.18,25.27,25.17,25.23,50800.0,16.0778,16.1353,16.0715,16.1098,50800.0
2010-04-29 12:30:00,25.23,25.26,25.19,25.21,40700.0,16.1098,16.1289,16.0842,16.097,40700.0
2010-04-29 13:00:00,25.21,25.25,25.2,25.21,37000.0,16.097,16.1225,16.0906,16.097,37000.0
2010-04-29 13:30:00,25.21,25.24,25.2,25.21,25100.0,16.097,16.1161,16.0906,16.097,25100.0
2010-04-29 14:00:00,25.22,25.29,25.2,25.23,43500.0,16.1034,16.1481,16.0906,16.1098,43500.0
2010-04-29 14:30:00,25.24,25.24,25.2,25.21,65300.0,16.1161,16.1161,16.0906,16.097,65300.0
2010-04-29 15:00:00,25.21,25.23,25.18,25.21,69300.0,16.097,16.1098,16.0778,16.097,69300.0
2010-04-29 15:30:00,25.21,25.26,25.21,25.23,99000.0,16.097,16.1289,16.097,16.1098,99000.0
2010-04-30 09:30:00,25.33,25.56,25.31,25.35,46200.0,16.1736,16.3205,16.1608,16.1864,46200.0
2010-04-30 10:00:00,25.37,25.38,25.12,25.12,66300.0,16.1992,16.2055,16.0395,16.0395,66300.0
2010-04-30 10:30:00,25.12,25.12,24.88,24.97,113600.0,16.0395,16.0395,15.8863,15.9437,113600.0
2010-04-30 11:00:00,24.99,25.13,24.96,24.99,36700.0,15.9565,16.0459,15.9374,15.9565,36700.0
2010-04-30 11:30:00,25.0,25.08,24.9,25.08,31000.0,15.9629,16.014,15.8991,16.014,31000.0
2010-04-30 12:00:00,25.09,25.09,24.87,24.97,13000.0,16.0204,16.0204,15.8799,15.9437,13000.0
2010-04-30 12:30:00,24.97,24.98,24.79,24.82,24700.0,15.9437,15.9501,15.8288,15.848,24700.0
2010-04-30 13:00:00,24.81,24.93,24.78,24.9,22100.0,15.8416,15.9182,15.8224,15.8991,22100.0
2010-04-30 13:30:00,24.91,25.0,24.88,24.88,12800.0,15.9054,15.9629,15.8863,15.8863,12800.0
2010-04-30 14:00:00,24.86,24.96,24.86,24.9,52500.0,15.8735,15.9374,15.8735,15.8991,52500.0
2010-04-30 14:30:00,24.9,24.91,24.75,24.75,58900.0,15.8991,15.9054,15.8033,15.8033,58900.0
2010-04-30 15:00:00,24.75,24.86,24.69,24.85,66900.0,15.8033,15.8735,15.765,15.8671,66900.0
2010-04-30 15:30:00,24.85,24.86,24.69,24.69,259800.0,15.8671,15.8735,15.765,15.765,259800.0
2010-05-03 09:30:00,24.92,25.09,24.76,24.9,60200.0,15.9118,16.0204,15.8097,15.8991,60200.0
2010-05-03 10:00:00,24.9,24.96,24.83,24.85,58800.0,15.8991,15.9374,15.8544,15.8671,58800.0
2010-05-03 10:30:00,24.85,24.88,24.52,24.57,83600.0,15.8671,15.8863,15.6564,15.6883,83600.0
2010-05-03 11:00:00,24.57,24.8,24.53,24.69,89600.0,15.6883,15.8352,15.6628,15.765,89600.0
2010-05-03 11:30:00,24.7,24.78,24.7,24.75,24100.0,15.7713,15.8224,15.7713,15.8033,24100.0
2010-05-03 12:00:00,24.75,24.82,24.72,24.8,31200.0,15.8033,15.848,15.7841,15.8352,31200.0
2010-05-03 12:30:00,24.81,25.05,24.8,25.05,29000.0,15.8416,15.9948,15.8352,15.9948,29000.0
2010-05-03 13:00:00,25.04,25.12,24.98,25.1,32300.0,15.9884,16.0395,15.9501,16.0268,32300.0
2010-05-03 13:30:00,25.11,25.18,25.1,25.15,23400.0,16.0331,16.0778,16.0268,16.0587,23400.0
2010-05-03 14:00:00,25.14,25.25,25.1,25.25,26800.0,16.0523,16.1225,16.0268,16.1225,26800.0
2010-05-03 14:30:00,25.25,25.26,25.15,25.25,35500.0,16.1225,16.1289,16.0587,16.1225,35500.0
2010-05-03 15:00:00,25.24,25.25,25.11,25.13,48100.0,16.1161,16.1225,16.0331,16.0459,48100.0
2010-05-03 15:30:00,25.12,25.22,25.11,25.18,52300.0,16.0395,16.1034,16.0331,16.0778,52300.0
2010-05-04 09:30:00,24.91,24.91,24.48,24.55,71600.0,15.9054,15.9054,15.6309,15.6756,71600.0
2010-05-04 10:00:00,24.55,24.68,24.43,24.61,62800.0,15.6756,15.7586,15.5989,15.7139,62800.0
2010-05-04 10:30:00,24.61,24.64,24.44,24.5,58300.0,15.7139,15.733,15.6053,15.6436,58300.0
2010-05-04 11:00:00,24.5,24.5,24.38,24.38,35100.0,15.6436,15.6436,15.567,15.567,35100.0
2010-05-04 11:30:00,24.38,24.43,24.36,24.38,46500.0,15.567,15.5989,15.5543,15.567,46500.0
2010-05-04 12:00:00,24.38,24.38,24.15,24.18,36400.0,15.567,15.567,15.4202,15.4393,36400.0
2010-05-04 12:30:00,24.2,24.34,24.15,24.27,48100.0,15.4521,15.5415,15.4202,15.4968,48100.0
2010-05-04 13:00:00,24.27,24.31,24.23,24.25,25800.0,15.4968,15.5223,15.4712,15.484,25800.0
2010-05-04 13:30:00,24.27,24.33,24.19,24.19,84200.0,15.4968,15.5351,15.4457,15.4457,84200.0
2010-05-04 14:00:00,24.19,24.33,24.18,24.29,48800.0,15.4457,15.5351,15.4393,15.5096,48800.0
2010-05-04 14:30:00,24.28,24.35,24.26,24.32,52300.0,15.5032,15.5479,15.4904,15.5287,52300.0
2010-05-04 15:00:00,24.32,24.5,24.29,24.48,85100.0,15.5287,15.6436,15.5096,15.6309,85100.0
2010-05-04 15:30:00,24.47,24.49,24.2,24.21,262300.0,15.6245,15.6373,15.4521,15.4585,262300.0
2010-05-05 09:30:00,23.97,24.04,23.38,23.83,85400.0,15.3052,15.3499,14.9285,15.2158,85400.0
2010-05-05 10:00:00,23.82,24.01,23.8,23.93,146100.0,15.2095,15.3308,15.1967,15.2797,146100.0
2010-05-05 10:30:00,23.91,24.14,23.9,24.05,35800.0,15.2669,15.4138,15.2605,15.3563,35800.0
2010-05-05 11:00:00,24.04,24.05,23.95,24.01,46800.0,15.3499,15.3563,15.2925,15.3308,46800.0
2010-05-05 11:30:00,23.99,24.07,23.96,24.06,50900.0,15.318,15.3691,15.2988,15.3627,50900.0
2010-05-05 12:00:00,24.07,24.15,24.02,24.09,115100.0,15.3691,15.4202,15.3372,15.3819,115100.0
2010-05-05 12:30:00,24.09,24.18,24.05,24.07,56700.0,15.3819,15.4393,15.3563,15.3691,56700.0
2010-05-05 13:00:00,24.07,24.22,24.0,24.15,34700.0,15.3691,15.4649,15.3244,15.4202,34700.0
2010-05-05 13:30:00,24.16,24.22,24.07,24.07,21200.0,15.4265,15.4649,15.3691,15.3691,21200.0
2010-05-05 14:00:00,24.06,24.11,23.98,24.01,27200.0,15.3627,15.3946,15.3116,15.3308,27200.0
2010-05-05 14:30:00,24.0,24.0,23.8,23.85,55900.0,15.3244,15.3244,15.1967,15.2286,55900.0
2010-05-05 15:00:00,23.87,23.94,23.81,23.87,51500.0,15.2414,15.2861,15.2031,15.2414,51500.0
2010-05-05 15:30:00,23.87,23.97,23.77,23.85,102900.0,15.2414,15.3052,15.1775,15.2286,102900.0
2010-05-06 09:30:00,23.65,23.89,23.65,23.83,39400.0,15.1009,15.2541,15.1009,15.2158,39400.0
2010-05-06 10:00:00,23.85,23.89,23.7,23.7,20800.0,15.2286,15.2541,15.1328,15.1328,20800.0
2010-05-06 10:30:00,23.69,23.73,23.5,23.55,29700.0,15.1264,15.152,15.0051,15.0371,29700.0
2010-05-06 11:00:00,23.53,23.53,23.33,23.39,58800.0,15.0243,15.0243,14.8966,14.9349,58800.0
2010-05-06 11:30:00,23.39,23.4,23.18,23.26,49000.0,14.9349,14.9413,14.8008,14.8519,49000.0
2010-05-06 12:00:00,23.27,23.4,23.25,23.28,54600.0,14.8583,14.9413,14.8455,14.8647,54600.0
2010-05-06 12:30:00,23.28,23.36,23.13,23.23,40200.0,14.8647,14.9157,14.7689,14.8327,40200.0
2010-05-06 13:00:00,23.26,23.28,23.01,23.06,27800.0,14.8519,14.8647,14.6923,14.7242,27800.0
2010-05-06 13:30:00,23.06,23.12,22.83,22.83,97900.0,14.7242,14.7625,14.5773,14.5773,97900.0
2010-05-06 14:00:00,22.83,22.88,22.37,22.47,109200.0,14.5773,14.6092,14.2836,14.3475,109200.0
2010-05-06 14:30:00,22.43,22.47,20.3,22.31,312900.0,14.3219,14.3475,12.9619,14.2453,312900.0
2010-05-06 15:00:00,22.34,22.77,22.17,22.51,316500.0,14.2644,14.539,14.1559,14.373,316500.0
2010-05-06 15:30:00,22.51,22.8,22.5,22.6,400100.0,14.373,14.5582,14.3666,14.4305,400100.0
2010-05-07 09:30:00,22.58,22.86,22.3,22.58,163200.0,14.4177,14.5965,14.2389,14.4177,163200.0
2010-05-07 10:00:00,22.56,22.73,21.95,22.03,210100.0,14.4049,14.5135,14.0154,14.0665,210100.0
2010-05-07 10:30:00,22.04,22.46,22.04,22.2,146200.0,14.0729,14.3411,14.0729,14.1751,146200.0
2010-05-07 11:00:00,22.18,22.74,22.13,22.32,154800.0,14.1623,14.5199,14.1304,14.2517,154800.0
2010-05-07 11:30:00,22.31,22.56,22.12,22.45,233600.0,14.2453,14.4049,14.124,14.3347,233600.0
2010-05-07 12:00:00,22.45,22.7,22.28,22.36,152100.0,14.3347,14.4943,14.2261,14.2772,152100.0
2010-05-07 12:30:00,22.36,22.39,22.14,22.15,101900.0,14.2772,14.2964,14.1367,14.1431,101900.0
2010-05-07 13:00:00,22.15,22.25,22.03,22.18,88300.0,14.1431,14.207,14.0665,14.1623,88300.0
2010-05-07 13:30:00,22.18,22.42,22.17,22.22,72800.0,14.1623,14.3155,14.1559,14.1878,72800.0
2010-05-07 14:00:00,22.22,22.27,22.03,22.04,57900.0,14.1878,14.2198,14.0665,14.0729,57900.0
2010-05-07 14:30:00,22.03,22.27,22.02,22.21,164900.0,14.0665,14.2198,14.0601,14.1814,164900.0
2010-05-07 15:00:00,22.23,22.36,22.12,22.3,239500.0,14.1942,14.2772,14.124,14.2389,239500.0
2010-05-07 15:30:00,22.3,22.3,22.07,22.15,294200.0,14.2389,14.2389,14.0921,14.1431,294200.0
2010-05-10 09:30:00,23.18,23.34,22.84,22.86,102400.0,14.8008,14.903,14.5837,14.5965,102400.0
2010-05-10 10:00:00,22.84,22.93,22.7,22.77,51200.0,14.5837,14.6412,14.4943,14.539,51200.0
2010-05-10 10:30:00,22.79,22.87,22.53,22.61,70700.0,14.5518,14.6029,14.3858,14.4368,70700.0
2010-05-10 11:00:00,22.61,22.7,22.57,22.64,134900.0,14.4368,14.4943,14.4113,14.456,134900.0
2010-05-10 11:30:00,22.65,22.7,22.59,22.67,74800.0,14.4624,14.4943,14.4241,14.4752,74800.0
2010-05-10 12:00:00,22.68,22.71,22.57,22.58,81300.0,14.4815,14.5007,14.4113,14.4177,81300.0
2010-05-10 12:30:00,22.57,22.65,22.48,22.48,89900.0,14.4113,14.4624,14.3538,14.3538,89900.0
2010-05-10 13:00:00,22.49,22.55,22.46,22.5,71400.0,14.3602,14.3985,14.3411,14.3666,71400.0
2010-05-10 13:30:00,22.5,22.65,22.49,22.62,64700.0,14.3666,14.4624,14.3602,14.4432,64700.0
2010-05-10 14:00:00,22.63,22.64,22.56,22.58,136100.0,14.4496,14.456,14.4049,14.4177,136100.0
2010-05-10 14:30:00,22.58,22.6,22.48,22.57,83900.0,14.4177,14.4305,14.3538,14.4113,83900.0
2010-05-10 15:00:00,22.57,22.64,22.54,22.61,104700.0,14.4113,14.456,14.3922,14.4368,104700.0
2010-05-10 15:30:00,22.62,22.74,22.58,22.71,150900.0,14.4432,14.5199,14.4177,14.5007,150900.0
2010-05-11 09:30:00,22.5,22.77,22.46,22.6,37500.0,14.3666,14.539,14.3411,14.4305,37500.0
2010-05-11 10:00:00,22.6,22.66,22.53,22.57,51600.0,14.4305,14.4688,14.3858,14.4113,51600.0
2010-05-11 10:30:00,22.56,22.67,22.51,22.56,43900.0,14.4049,14.4752,14.373,14.4049,43900.0
2010-05-11 11:00:00,22.56,22.64,22.52,22.6,37600.0,14.4049,14.456,14.3794,14.4305,37600.0
2010-05-11 11:30:00,22.59,22.72,22.54,22.68,61200.0,14.4241,14.5071,14.3922,14.4815,61200.0
2010-05-11 12:00:00,22.69,22.84,22.65,22.77,40900.0,14.4879,14.5837,14.4624,14.539,40900.0
2010-05-11 12:30:00,22.76,22.82,22.69,22.7,29700.0,14.5326,14.5709,14.4879,14.4943,29700.0
2010-05-11 13:00:00,22.71,22.77,22.69,22.74,23400.0,14.5007,14.539,14.4879,14.5199,23400.0
2010-05-11 13:30:00,22.75,22.88,22.71,22.85,73000.0,14.5262,14.6092,14.5007,14.5901,73000.0
2010-05-11 14:00:00,22.85,22.9,22.78,22.84,85300.0,14.5901,14.622,14.5454,14.5837,85300.0
2010-05-11 14:30:00,22.84,22.93,22.74,22.91,83200.0,14.5837,14.6412,14.5199,14.6284,83200.0
2010-05-11 15:00:00,22.9,22.91,22.7,22.8,69000.0,14.622,14.6284,14.4943,14.5582,69000.0
2010-05-11 15:30:00,22.8,22.83,22.7,22.72,155600.0,14.5582,14.5773,14.4943,14.5071,155600.0
2010-05-12 09:30:00,22.85,22.94,22.75,22.88,28500.0,14.5901,14.6476,14.5262,14.6092,28500.0
2010-05-12 10:00:00,22.91,23.14,22.87,23.14,31400.0,14.6284,14.7753,14.6029,14.7753,31400.0
2010-05-12 10:30:00,23.15,23.23,23.03,23.17,73300.0,14.7816,14.8327,14.705,14.7944,73300.0
2010-05-12 11:00:00,23.16,23.24,22.98,22.98,69700.0,14.788,14.8391,14.6731,14.6731,69700.0
2010-05-12 11:30:00,23.01,23.1,22.98,23.1,19700.0,14.6923,14.7497,14.6731,14.7497,19700.0
2010-05-12 12:00:00,23.13,23.18,23.09,23.17,15200.0,14.7689,14.8008,14.7433,14.7944,15200.0
2010-05-12 12:30:00,23.18,23.24,23.16,23.23,53800.0,14.8008,14.8391,14.788,14.8327,53800.0
2010-05-12 13:00:00,23.22,23.24,23.15,23.24,44700.0,14.8263,14.8391,14.7816,14.8391,44700.0
2010-05-12 13:30:00,23.24,23.35,23.23,23.33,46900.0,14.8391,14.9094,14.8327,14.8966,46900.0
2010-05-12 14:00:00,23.32,23.55,23.3,23.5,77300.0,14.8902,15.0371,14.8774,15.0051,77300.0
2010-05-12 14:30:00,23.5,23.62,23.48,23.62,66900.0,15.0051,15.0818,14.9924,15.0818,66900.0
2010-05-12 15:00:00,23.63,23.63,23.49,23.49,59100.0,15.0881,15.0881,14.9987,14.9987,59100.0
2010-05-12 15:30:00,23.5,23.53,23.44,23.51,117900.0,15.0051,15.0243,14.9668,15.0115,117900.0
2010-05-13 09:30:00,23.52,23.56,23.22,23.47,27800.0,15.0179,15.0434,14.8263,14.986,27800.0
2010-05-13 10:00:00,23.47,23.68,23.47,23.6,61500.0,14.986,15.1201,14.986,15.069,61500.0
2010-05-13 10:30:00,23.59,23.6,23.47,23.52,39500.0,15.0626,15.069,14.986,15.0179,39500.0
2010-05-13 11:00:00,23.51,23.53,23.43,23.43,51600.0,15.0115,15.0243,14.9604,14.9604,51600.0
2010-05-13 11:30:00,23.41,23.49,23.35,23.49,37700.0,14.9477,14.9987,14.9094,14.9987,37700.0
2010-05-13 12:00:00,23.47,23.59,23.46,23.55,29700.0,14.986,15.0626,14.9796,15.0371,29700.0
2010-05-13 12:30:00,23.56,23.58,23.5,23.52,21400.0,15.0434,15.0562,15.0051,15.0179,21400.0
2010-05-13 13:00:00,23.52,23.66,23.44,23.59,28800.0,15.0179,15.1073,14.9668,15.0626,28800.0
2010-05-13 13:30:00,23.59,23.69,23.59,23.65,43600.0,15.0626,15.1264,15.0626,15.1009,43600.0
2010-05-13 14:00:00,23.65,23.67,23.6,23.62,28600.0,15.1009,15.1137,15.069,15.0818,28600.0
2010-05-13 14:30:00,23.63,23.65,23.47,23.47,38600.0,15.0881,15.1009,14.986,14.986,38600.0
2010-05-13 15:00:00,23.48,23.54,23.33,23.35,41300.0,14.9924,15.0307,14.8966,14.9094,41300.0
2010-05-13 15:30:00,23.35,23.44,23.24,23.32,107500.0,14.9094,14.9668,14.8391,14.8902,107500.0
2010-05-14 09:30:00,23.18,23.18,22.94,23.07,38900.0,14.8008,14.8008,14.6476,14.7306,38900.0
2010-05-14 10:00:00,23.06,23.22,22.95,23.07,38500.0,14.7242,14.8263,14.6539,14.7306,38500.0
2010-05-14 10:30:00,23.06,23.1,22.96,23.0,41900.0,14.7242,14.7497,14.6603,14.6859,41900.0
2010-05-14 11:00:00,23.0,23.0,22.78,22.93,31900.0,14.6859,14.6859,14.5454,14.6412,31900.0
2010-05-14 11:30:00,22.91,23.02,22.82,22.85,32100.0,14.6284,14.6986,14.5709,14.5901,32100.0
2010-05-14 12:00:00,22.85,22.95,22.76,22.93,39000.0,14.5901,14.6539,14.5326,14.6412,39000.0
2010-05-14 12:30:00,22.94,22.98,22.83,22.91,14700.0,14.6476,14.6731,14.5773,14.6284,14700.0
2010-05-14 13:00:00,22.92,22.95,22.78,22.84,18900.0,14.6348,14.6539,14.5454,14.5837,18900.0
2010-05-14 13:30:00,22.83,22.94,22.75,22.89,54900.0,14.5773,14.6476,14.5262,14.6156,54900.0
2010-05-14 14:00:00,22.88,22.89,22.74,22.76,17600.0,14.6092,14.6156,14.5199,14.5326,17600.0
2010-05-14 14:30:00,22.78,22.83,22.71,22.76,16300.0,14.5454,14.5773,14.5007,14.5326,16300.0
2010-05-14 15:00:00,22.75,22.83,22.68,22.74,30000.0,14.5262,14.5773,14.4815,14.5199,30000.0
2010-05-14 15:30:00,22.75,23.01,22.73,23.01,171300.0,14.5262,14.6923,14.5135,14.6923,171300.0
2010-05-17 09:30:00,23.25,23.6,23.16,23.19,257400.0,14.8455,15.069,14.788,14.8072,257400.0
2010-05-17 10:00:00,23.19,23.41,23.12,23.4,121000.0,14.8072,14.9477,14.7625,14.9413,121000.0
2010-05-17 10:30:00,23.4,23.52,23.34,23.39,87100.0,14.9413,15.0179,14.903,14.9349,87100.0
2010-05-17 11:00:00,23.38,23.39,23.07,23.09,101300.0,14.9285,14.9349,14.7306,14.7433,101300.0
2010-05-17 11:30:00,23.1,23.16,22.89,22.89,52200.0,14.7497,14.788,14.6156,14.6156,52200.0
2010-05-17 12:00:00,22.88,22.88,22.55,22.69,58700.0,14.6092,14.6092,14.3985,14.4879,58700.0
2010-05-17 12:30:00,22.69,22.77,22.64,22.64,24600.0,14.4879,14.539,14.456,14.456,24600.0
2010-05-17 13:00:00,22.65,22.83,22.61,22.78,28000.0,14.4624,14.5773,14.4368,14.5454,28000.0
2010-05-17 13:30:00,22.78,22.84,22.61,22.69,29000.0,14.5454,14.5837,14.4368,14.4879,29000.0
2010-05-17 14:00:00,22.68,22.79,22.67,22.72,34800.0,14.4815,14.5518,14.4752,14.5071,34800.0
2010-05-17 14:30:00,22.73,22.92,22.68,22.9,77200.0,14.5135,14.6348,14.4815,14.622,77200.0
2010-05-17 15:00:00,22.91,23.0,22.69,22.72,114800.0,14.6284,14.6859,14.4879,14.5071,114800.0
2010-05-17 15:30:00,22.72,22.87,22.7,22.81,156100.0,14.5071,14.6029,14.4943,14.5646,156100.0
2010-05-18 09:30:00,23.07,23.3,23.04,23.25,53400.0,14.7306,14.8774,14.7114,14.8455,53400.0
2010-05-18 10:00:00,23.22,23.28,23.12,23.13,22100.0,14.8263,14.8647,14.7625,14.7689,22100.0
2010-05-18 10:30:00,23.12,23.14,22.86,22.9,34600.0,14.7625,14.7753,14.5965,14.622,34600.0
2010-05-18 11:00:00,22.92,23.05,22.9,23.05,28700.0,14.6348,14.7178,14.622,14.7178,28700.0
2010-05-18 11:30:00,23.04,23.05,22.85,22.94,32600.0,14.7114,14.7178,14.5901,14.6476,32600.0
2010-05-18 12:00:00,22.94,23.08,22.82,23.08,51600.0,14.6476,14.737,14.5709,14.737,51600.0
2010-05-18 12:30:00,23.06,23.28,23.04,23.11,86700.0,14.7242,14.8647,14.7114,14.7561,86700.0
2010-05-18 13:00:00,23.13,23.25,23.08,23.23,130500.0,14.7689,14.8455,14.737,14.8327,130500.0
2010-05-18 13:30:00,23.23,23.24,22.99,23.08,103400.0,14.8327,14.8391,14.6795,14.737,103400.0
2010-05-18 14:00:00,23.08,23.18,23.08,23.12,95700.0,14.737,14.8008,14.737,14.7625,95700.0
2010-05-18 14:30:00,23.1,23.12,22.85,22.88,90800.0,14.7497,14.7625,14.5901,14.6092,90800.0
2010-05-18 15:00:00,22.88,23.02,22.79,22.91,74000.0,14.6092,14.6986,14.5518,14.6284,74000.0
2010-05-18 15:30:00,22.9,22.97,22.84,22.92,158300.0,14.622,14.6667,14.5837,14.6348,158300.0
2010-05-19 09:30:00,22.74,22.83,22.56,22.62,77800.0,14.5199,14.5773,14.4049,14.4432,77800.0
2010-05-19 10:00:00,22.61,22.65,22.28,22.33,67200.0,14.4368,14.4624,14.2261,14.2581,67200.0
2010-05-19 10:30:00,22.34,22.45,22.27,22.4,54700.0,14.2644,14.3347,14.2198,14.3028,54700.0
2010-05-19 11:00:00,22.39,22.39,22.13,22.18,39600.0,14.2964,14.2964,14.1304,14.1623,39600.0
2010-05-19 11:30:00,22.18,22.2,22.07,22.18,26600.0,14.1623,14.1751,14.0921,14.1623,26600.0
2010-05-19 12:00:00,22.16,22.37,22.11,22.35,25300.0,14.1495,14.2836,14.1176,14.2708,25300.0
2010-05-19 12:30:00,22.31,22.4,22.2,22.4,24300.0,14.2453,14.3028,14.1751,14.3028,24300.0
2010-05-19 13:00:00,22.43,22.58,22.34,22.49,37300.0,14.3219,14.4177,14.2644,14.3602,37300.0
2010-05-19 13:30:00,22.47,22.59,22.43,22.48,42700.0,14.3475,14.4241,14.3219,14.3538,42700.0
2010-05-19 14:00:00,22.48,22.6,22.37,22.43,41000.0,14.3538,14.4305,14.2836,14.3219,41000.0
2010-05-19 14:30:00,22.41,22.53,22.36,22.43,23600.0,14.3091,14.3858,14.2772,14.3219,23600.0
2010-05-19 15:00:00,22.44,22.46,22.27,22.43,62600.0,14.3283,14.3411,14.2198,14.3219,62600.0
2010-05-19 15:30:00,22.43,22.5,22.36,22.46,117200.0,14.3219,14.3666,14.2772,14.3411,117200.0
2010-05-20 09:30:00,21.92,22.07,21.62,21.84,98000.0,13.9963,14.0921,13.8047,13.9452,98000.0
2010-05-20 10:00:00,21.84,22.01,21.72,21.84,140700.0,13.9452,14.0537,13.8686,13.9452,140700.0
2010-05-20 10:30:00,21.84,21.95,21.65,21.75,126400.0,13.9452,14.0154,13.8239,13.8877,126400.0
2010-05-20 11:00:00,21.75,22.03,21.75,21.99,147900.0,13.8877,14.0665,13.8877,14.041,147900.0
2010-05-20 11:30:00,22.0,22.0,21.77,21.8,113400.0,14.0474,14.0474,13.9005,13.9197,113400.0
2010-05-20 12:00:00,21.81,21.9,21.69,21.72,50200.0,13.926,13.9835,13.8494,13.8686,50200.0
2010-05-20 12:30:00,21.72,21.75,21.44,21.47,43300.0,13.8686,13.8877,13.6898,13.7089,43300.0
2010-05-20 13:00:00,21.45,21.76,21.45,21.7,35500.0,13.6962,13.8941,13.6962,13.8558,35500.0
2010-05-20 13:30:00,21.71,21.81,21.63,21.69,55100.0,13.8622,13.926,13.8111,13.8494,55100.0
2010-05-20 14:00:00,21.68,21.82,21.54,21.69,45800.0,13.843,13.9324,13.7536,13.8494,45800.0
2010-05-20 14:30:00,21.68,21.88,21.61,21.69,68000.0,13.843,13.9707,13.7983,13.8494,68000.0
2010-05-20 15:00:00,21.69,21.73,21.53,21.53,103600.0,13.8494,13.875,13.7473,13.7473,103600.0
2010-05-20 15:30:00,21.55,21.63,21.23,21.25,186700.0,13.76,13.8111,13.5557,13.5685,186700.0
2010-05-21 09:30:00,21.01,21.24,20.59,21.08,247000.0,13.4152,13.5621,13.147,13.4599,247000.0
2010-05-21 10:00:00,21.08,21.25,20.87,20.87,118500.0,13.4599,13.5685,13.3258,13.3258,118500.0
2010-05-21 10:30:00,20.87,21.17,20.86,21.07,80600.0,13.3258,13.5174,13.3194,13.4535,80600.0
2010-05-21 11:00:00,21.09,21.41,21.09,21.41,69800.0,13.4663,13.6706,13.4663,13.6706,69800.0
2010-05-21 11:30:00,21.4,21.65,21.32,21.48,90400.0,13.6642,13.8239,13.6132,13.7153,90400.0
2010-05-21 12:00:00,21.5,21.55,21.4,21.49,36300.0,13.7281,13.76,13.6642,13.7217,36300.0
2010-05-21 12:30:00,21.48,21.5,21.3,21.33,41700.0,13.7153,13.7281,13.6004,13.6195,41700.0
2010-05-21 13:00:00,21.33,21.41,21.24,21.27,32600.0,13.6195,13.6706,13.5621,13.5812,32600.0
2010-05-21 13:30:00,21.3,21.41,21.25,21.39,29900.0,13.6004,13.6706,13.5685,13.6579,29900.0
2010-05-21 14:00:00,21.39,21.42,21.2,21.27,33800.0,13.6579,13.677,13.5365,13.5812,33800.0
2010-05-21 14:30:00,21.26,21.34,21.0,21.01,88500.0,13.5749,13.6259,13.4088,13.4152,88500.0
2010-05-21 15:00:00,21.01,21.17,21.0,21.15,105000.0,13.4152,13.5174,13.4088,13.5046,105000.0
2010-05-21 15:30:00,21.15,21.43,21.08,21.4,157900.0,13.5046,13.6834,13.4599,13.6642,157900.0
2010-05-24 09:30:00,21.33,21.58,21.2,21.53,76500.0,13.6195,13.7792,13.5365,13.7473,76500.0
2010-05-24 10:00:00,21.53,21.63,21.45,21.55,48500.0,13.7473,13.8111,13.6962,13.76,48500.0
2010-05-24 10:30:00,21.56,21.74,21.55,21.71,101600.0,13.7664,13.8813,13.76,13.8622,101600.0
2010-05-24 11:00:00,21.7,21.71,21.49,21.5,37700.0,13.8558,13.8622,13.7217,13.7281,37700.0
2010-05-24 11:30:00,21.51,21.63,21.49,21.6,20300.0,13.7345,13.8111,13.7217,13.7919,20300.0
2010-05-24 12:00:00,21.58,21.68,21.5,21.52,33700.0,13.7792,13.843,13.7281,13.7409,33700.0
2010-05-24 12:30:00,21.53,21.57,21.45,21.51,16100.0,13.7473,13.7728,13.6962,13.7345,16100.0
2010-05-24 13:00:00,21.52,21.52,21.38,21.47,23700.0,13.7409,13.7409,13.6515,13.7089,23700.0
2010-05-24 13:30:00,21.47,21.48,21.33,21.41,18400.0,13.7089,13.7153,13.6195,13.6706,18400.0
2010-05-24 14:00:00,21.42,21.48,21.37,21.39,23100.0,13.677,13.7153,13.6451,13.6579,23100.0
2010-05-24 14:30:00,21.4,21.45,21.25,21.27,30500.0,13.6642,13.6962,13.5685,13.5812,30500.0
2010-05-24 15:00:00,21.27,21.28,21.17,21.17,92000.0,13.5812,13.5876,13.5174,13.5174,92000.0
2010-05-24 15:30:00,21.17,21.23,20.99,21.04,166700.0,13.5174,13.5557,13.4025,13.4344,166700.0
2010-05-25 09:30:00,20.41,20.68,20.0,20.08,151900.0,13.0321,13.2045,12.7703,12.8214,151900.0
2010-05-25 10:00:00,20.1,20.37,20.07,20.25,303600.0,12.8342,13.0066,12.815,12.93,303600.0
2010-05-25 10:30:00,20.23,20.33,20.2,20.32,104800.0,12.9172,12.981,12.898,12.9746,104800.0
2010-05-25 11:00:00,20.33,20.36,20.11,20.19,130700.0,12.981,13.0002,12.8406,12.8916,130700.0
2010-05-25 11:30:00,20.19,20.21,20.13,20.19,102000.0,12.8916,12.9044,12.8533,12.8916,102000.0
2010-05-25 12:00:00,20.2,20.27,20.17,20.18,109200.0,12.898,12.9427,12.8789,12.8853,109200.0
2010-05-25 12:30:00,20.19,20.2,20.07,20.16,60400.0,12.8916,12.898,12.815,12.8725,60400.0
2010-05-25 13:00:00,20.16,20.19,20.11,20.13,67400.0,12.8725,12.8916,12.8406,12.8533,67400.0
2010-05-25 13:30:00,20.14,20.16,20.0,20.04,88500.0,12.8597,12.8725,12.7703,12.7959,88500.0
2010-05-25 14:00:00,20.05,20.34,20.01,20.23,141200.0,12.8022,12.9874,12.7767,12.9172,141200.0
2010-05-25 14:30:00,20.23,20.35,20.15,20.24,161900.0,12.9172,12.9938,12.8661,12.9236,161900.0
2010-05-25 15:00:00,20.23,20.46,20.22,20.43,146600.0,12.9172,13.064,12.9108,13.0449,146600.0
2010-05-25 15:30:00,20.43,20.66,20.42,20.63,330500.0,13.0449,13.1917,13.0385,13.1726,330500.0
2010-05-26 09:30:00,20.75,21.29,20.75,21.24,147000.0,13.2492,13.594,13.2492,13.5621,147000.0
2010-05-26 10:00:00,21.24,21.41,21.23,21.31,48800.0,13.5621,13.6706,13.5557,13.6068,48800.0
2010-05-26 10:30:00,21.3,21.44,21.23,21.24,40700.0,13.6004,13.6898,13.5557,13.5621,40700.0
2010-05-26 11:00:00,21.24,21.3,21.09,21.21,58400.0,13.5621,13.6004,13.4663,13.5429,58400.0
2010-05-26 11:30:00,21.18,21.2,21.02,21.17,44800.0,13.5238,13.5365,13.4216,13.5174,44800.0
2010-05-26 12:00:00,21.17,21.3,21.17,21.21,23600.0,13.5174,13.6004,13.5174,13.5429,23600.0
2010-05-26 12:30:00,21.19,21.28,21.14,21.2,25100.0,13.5302,13.5876,13.4982,13.5365,25100.0
2010-05-26 13:00:00,21.24,21.3,21.22,21.25,30700.0,13.5621,13.6004,13.5493,13.5685,30700.0
2010-05-26 13:30:00,21.23,21.34,21.23,21.26,51200.0,13.5557,13.6259,13.5557,13.5749,51200.0
2010-05-26 14:00:00,21.26,21.33,21.16,21.23,48400.0,13.5749,13.6195,13.511,13.5557,48400.0
2010-05-26 14:30:00,21.24,21.27,21.01,21.08,58600.0,13.5621,13.5812,13.4152,13.4599,58600.0
2010-05-26 15:00:00,21.1,21.15,20.82,20.89,70600.0,13.4727,13.5046,13.2939,13.3386,70600.0
2010-05-26 15:30:00,20.87,21.04,20.79,20.92,174000.0,13.3258,13.4344,13.2747,13.3578,174000.0
2010-05-27 09:30:00,21.22,21.53,21.15,21.45,83300.0,13.5493,13.7473,13.5046,13.6962,83300.0
2010-05-27 10:00:00,21.46,21.7,21.43,21.7,53100.0,13.7026,13.8558,13.6834,13.8558,53100.0
2010-05-27 10:30:00,21.68,21.77,21.65,21.68,45700.0,13.843,13.9005,13.8239,13.843,45700.0
2010-05-27 11:00:00,21.68,21.78,21.63,21.73,29800.0,13.843,13.9069,13.8111,13.875,29800.0
2010-05-27 11:30:00,21.75,21.77,21.67,21.75,25500.0,13.8877,13.9005,13.8366,13.8877,25500.0
2010-05-27 12:00:00,21.75,21.77,21.68,21.75,26600.0,13.8877,13.9005,13.843,13.8877,26600.0
2010-05-27 12:30:00,21.75,21.79,21.7,21.75,26900.0,13.8877,13.9133,13.8558,13.8877,26900.0
2010-05-27 13:00:00,21.75,21.75,21.66,21.7,32000.0,13.8877,13.8877,13.8303,13.8558,32000.0
2010-05-27 13:30:00,21.69,21.8,21.68,21.78,53000.0,13.8494,13.9197,13.843,13.9069,53000.0
2010-05-27 14:00:00,21.78,21.89,21.74,21.86,64500.0,13.9069,13.9771,13.8813,13.958,64500.0
2010-05-27 14:30:00,21.86,22.01,21.83,22.0,118500.0,13.958,14.0537,13.9388,14.0474,118500.0
2010-05-27 15:00:00,22.0,22.1,21.97,22.05,128500.0,14.0474,14.1112,14.0282,14.0793,128500.0
2010-05-27 15:30:00,22.05,22.24,22.03,22.24,190100.0,14.0793,14.2006,14.0665,14.2006,190100.0
2010-05-28 09:30:00,22.15,22.25,21.56,22.01,106000.0,14.1431,14.207,13.7664,14.0537,106000.0
2010-05-28 10:00:00,22.04,22.24,22.03,22.11,52300.0,14.0729,14.2006,14.0665,14.1176,52300.0
2010-05-28 10:30:00,22.12,22.28,22.0,22.09,69600.0,14.124,14.2261,14.0474,14.1048,69600.0
2010-05-28 11:00:00,22.08,22.2,21.97,22.2,65600.0,14.0984,14.1751,14.0282,14.1751,65600.0
2010-05-28 11:30:00,22.2,22.29,22.11,22.11,44400.0,14.1751,14.2325,14.1176,14.1176,44400.0
2010-05-28 12:00:00,22.11,22.25,22.04,22.23,40900.0,14.1176,14.207,14.0729,14.1942,40900.0
2010-05-28 12:30:00,22.24,22.26,21.9,22.04,66200.0,14.2006,14.2134,13.9835,14.0729,66200.0
2010-05-28 13:00:00,22.04,22.16,22.02,22.1,35900.0,14.0729,14.1495,14.0601,14.1112,35900.0
2010-05-28 13:30:00,22.09,22.1,21.95,21.98,46100.0,14.1048,14.1112,14.0154,14.0346,46100.0
2010-05-28 14:00:00,21.95,22.01,21.86,22.01,57700.0,14.0154,14.0537,13.958,14.0537,57700.0
2010-05-28 14:30:00,21.99,22.3,21.98,22.19,63600.0,14.041,14.2389,14.0346,14.1687,63600.0
2010-05-28 15:00:00,22.2,22.3,22.16,22.28,75500.0,14.1751,14.2389,14.1495,14.2261,75500.0
2010-05-28 15:30:00,22.28,22.34,22.08,22.13,208800.0,14.2261,14.2644,14.0984,14.1304,208800.0
2010-06-01 09:30:00,21.92,21.96,21.75,21.76,51200.0,13.9963,14.0218,13.8877,13.8941,51200.0
2010-06-01 10:00:00,21.77,22.27,21.77,22.23,75100.0,13.9005,14.2198,13.9005,14.1942,75100.0
2010-06-01 10:30:00,22.23,22.28,22.05,22.05,37700.0,14.1942,14.2261,14.0793,14.0793,37700.0
2010-06-01 11:00:00,22.05,22.12,21.99,22.07,54300.0,14.0793,14.124,14.041,14.0921,54300.0
2010-06-01 11:30:00,22.06,22.1,21.79,21.79,53100.0,14.0857,14.1112,13.9133,13.9133,53100.0
2010-06-01 12:00:00,21.79,21.99,21.78,21.95,75900.0,13.9133,14.041,13.9069,14.0154,75900.0
2010-06-01 12:30:00,21.96,21.97,21.9,21.91,42700.0,14.0218,14.0282,13.9835,13.9899,42700.0
2010-06-01 13:00:00,21.9,22.08,21.89,22.05,51500.0,13.9835,14.0984,13.9771,14.0793,51500.0
2010-06-01 13:30:00,22.05,22.07,21.9,21.92,34200.0,14.0793,14.0921,13.9835,13.9963,34200.0
2010-06-01 14:00:00,21.9,21.92,21.77,21.85,44600.0,13.9835,13.9963,13.9005,13.9516,44600.0
2010-06-01 14:30:00,21.85,21.92,21.77,21.82,48800.0,13.9516,13.9963,13.9005,13.9324,48800.0
2010-06-01 15:00:00,21.81,21.83,21.49,21.52,108500.0,13.926,13.9388,13.7217,13.7409,108500.0
2010-06-01 15:30:00,21.54,21.61,21.27,21.28,142100.0,13.7536,13.7983,13.5812,13.5876,142100.0
2010-06-02 09:30:00,21.43,21.67,21.31,21.44,50900.0,13.6834,13.8366,13.6068,13.6898,50900.0
2010-06-02 10:00:00,21.47,21.59,21.41,21.51,58300.0,13.7089,13.7856,13.6706,13.7345,58300.0
2010-06-02 10:30:00,21.5,21.56,21.45,21.51,51100.0,13.7281,13.7664,13.6962,13.7345,51100.0
2010-06-02 11:00:00,21.53,21.68,21.51,21.65,30500.0,13.7473,13.843,13.7345,13.8239,30500.0
2010-06-02 11:30:00,21.66,21.74,21.64,21.7,38900.0,13.8303,13.8813,13.8175,13.8558,38900.0
2010-06-02 12:00:00,21.71,21.8,21.71,21.78,19600.0,13.8622,13.9197,13.8622,13.9069,19600.0
2010-06-02 12:30:00,21.79,21.8,21.71,21.75,18200.0,13.9133,13.9197,13.8622,13.8877,18200.0
2010-06-02 13:00:00,21.76,21.76,21.59,21.59,32300.0,13.8941,13.8941,13.7856,13.7856,32300.0
2010-06-02 13:30:00,21.6,21.62,21.54,21.55,27600.0,13.7919,13.8047,13.7536,13.76,27600.0
2010-06-02 14:00:00,21.54,21.56,21.47,21.53,24200.0,13.7536,13.7664,13.7089,13.7473,24200.0
2010-06-02 14:30:00,21.52,21.8,21.52,21.77,31100.0,13.7409,13.9197,13.7409,13.9005,31100.0
2010-06-02 15:00:00,21.78,21.86,21.77,21.85,45000.0,13.9069,13.958,13.9005,13.9516,45000.0
2010-06-02 15:30:00,21.85,21.91,21.72,21.89,95700.0,13.9516,13.9899,13.8686,13.9771,95700.0
2010-06-03 09:30:00,21.74,22.52,21.72,22.45,92700.0,13.8813,14.3794,13.8686,14.3347,92700.0
2010-06-03 10:00:00,22.44,22.46,22.16,22.19,45600.0,14.3283,14.3411,14.1495,14.1687,45600.0
2010-06-03 10:30:00,22.17,22.36,22.12,22.36,50600.0,14.1559,14.2772,14.124,14.2772,50600.0
2010-06-03 11:00:00,22.35,22.43,22.16,22.17,23500.0,14.2708,14.3219,14.1495,14.1559,23500.0
2010-06-03 11:30:00,22.19,22.29,22.18,22.19,23600.0,14.1687,14.2325,14.1623,14.1687,23600.0
2010-06-03 12:00:00,22.18,22.19,21.97,22.03,21200.0,14.1623,14.1687,14.0282,14.0665,21200.0
2010-06-03 12:30:00,22.03,22.06,21.97,22.0,22500.0,14.0665,14.0857,14.0282,14.0474,22500.0
2010-06-03 13:00:00,22.01,22.05,21.92,21.94,12500.0,14.0537,14.0793,13.9963,14.009,12500.0
2010-06-03 13:30:00,21.95,22.06,21.95,21.97,21800.0,14.0154,14.0857,14.0154,14.0282,21800.0
2010-06-03 14:00:00,21.99,22.12,21.92,22.07,32400.0,14.041,14.124,13.9963,14.0921,32400.0
2010-06-03 14:30:00,22.07,22.19,22.05,22.14,39900.0,14.0921,14.1687,14.0793,14.1367,39900.0
2010-06-03 15:00:00,22.16,22.19,22.05,22.19,35400.0,14.1495,14.1687,14.0793,14.1687,35400.0
2010-06-03 15:30:00,22.19,22.23,22.06,22.16,70000.0,14.1687,14.1942,14.0857,14.1495,70000.0
2010-06-04 09:30:00,21.67,21.87,21.57,21.84,37300.0,13.8366,13.9643,13.7728,13.9452,37300.0
2010-06-04 10:00:00,21.77,21.86,21.76,21.84,39500.0,13.9005,13.958,13.8941,13.9452,39500.0
2010-06-04 10:30:00,21.84,21.95,21.82,21.86,85600.0,13.9452,14.0154,13.9324,13.958,85600.0
2010-06-04 11:00:00,21.85,21.91,21.75,21.75,62000.0,13.9516,13.9899,13.8877,13.8877,62000.0
2010-06-04 11:30:00,21.75,21.81,21.66,21.66,48300.0,13.8877,13.926,13.8303,13.8303,48300.0
2010-06-04 12:00:00,21.65,21.65,21.53,21.6,33700.0,13.8239,13.8239,13.7473,13.7919,33700.0
2010-06-04 12:30:00,21.59,21.64,21.56,21.63,19000.0,13.7856,13.8175,13.7664,13.8111,19000.0
2010-06-04 13:00:00,21.63,21.63,21.45,21.47,33900.0,13.8111,13.8111,13.6962,13.7089,33900.0
2010-06-04 13:30:00,21.46,21.51,21.43,21.46,22600.0,13.7026,13.7345,13.6834,13.7026,22600.0
2010-06-04 14:00:00,21.47,21.49,21.33,21.34,29400.0,13.7089,13.7217,13.6195,13.6259,29400.0
2010-06-04 14:30:00,21.34,21.35,21.12,21.18,37900.0,13.6259,13.6323,13.4855,13.5238,37900.0
2010-06-04 15:00:00,21.19,21.33,21.19,21.28,74200.0,13.5302,13.6195,13.5302,13.5876,74200.0
2010-06-04 15:30:00,21.29,21.33,21.18,21.26,148900.0,13.594,13.6195,13.5238,13.5749,148900.0
2010-06-07 09:30:00,21.23,21.28,20.79,21.14,52600.0,13.5557,13.5876,13.2747,13.4982,52600.0
2010-06-07 10:00:00,21.12,21.18,21.03,21.12,43600.0,13.4855,13.5238,13.428,13.4855,43600.0
2010-06-07 10:30:00,21.12,21.12,20.87,20.9,44800.0,13.4855,13.4855,13.3258,13.345,44800.0
2010-06-07 11:00:00,20.9,20.97,20.85,20.89,61200.0,13.345,13.3897,13.3131,13.3386,61200.0
2010-06-07 11:30:00,20.9,20.96,20.86,20.92,35900.0,13.345,13.3833,13.3194,13.3578,35900.0
2010-06-07 12:00:00,20.91,21.0,20.81,20.82,47800.0,13.3514,13.4088,13.2875,13.2939,47800.0
2010-06-07 12:30:00,20.81,20.88,20.8,20.83,46000.0,13.2875,13.3322,13.2811,13.3003,46000.0
2010-06-07 13:00:00,20.83,20.85,20.78,20.85,42200.0,13.3003,13.3131,13.2684,13.3131,42200.0
2010-06-07 13:30:00,20.85,20.88,20.72,20.77,53600.0,13.3131,13.3322,13.2301,13.262,53600.0
2010-06-07 14:00:00,20.77,20.81,20.71,20.78,45800.0,13.262,13.2875,13.2237,13.2684,45800.0
2010-06-07 14:30:00,20.8,20.84,20.74,20.81,111000.0,13.2811,13.3067,13.2428,13.2875,111000.0
2010-06-07 15:00:00,20.81,20.91,20.7,20.7,117100.0,13.2875,13.3514,13.2173,13.2173,117100.0
2010-06-07 15:30:00,20.69,20.73,20.58,20.59,129300.0,13.2109,13.2364,13.1407,13.147,129300.0
2010-06-08 09:30:00,20.44,20.82,20.44,20.7,37400.0,13.0513,13.2939,13.0513,13.2173,37400.0
2010-06-08 10:00:00,20.73,20.75,20.63,20.71,41600.0,13.2364,13.2492,13.1726,13.2237,41600.0
2010-06-08 10:30:00,20.74,20.76,20.63,20.74,42700.0,13.2428,13.2556,13.1726,13.2428,42700.0
2010-06-08 11:00:00,20.73,20.77,20.58,20.76,154600.0,13.2364,13.262,13.1407,13.2556,154600.0
2010-06-08 11:30:00,20.74,20.8,20.69,20.75,107400.0,13.2428,13.2811,13.2109,13.2492,107400.0
2010-06-08 12:00:00,20.75,20.78,20.64,20.69,24100.0,13.2492,13.2684,13.179,13.2109,24100.0
2010-06-08 12:30:00,20.7,20.78,20.7,20.74,36500.0,13.2173,13.2684,13.2173,13.2428,36500.0
2010-06-08 13:00:00,20.75,20.76,20.65,20.67,18000.0,13.2492,13.2556,13.1854,13.1981,18000.0
2010-06-08 13:30:00,20.69,20.7,20.58,20.69,38700.0,13.2109,13.2173,13.1407,13.2109,38700.0
2010-06-08 14:00:00,20.7,20.8,20.62,20.76,42400.0,13.2173,13.2811,13.1662,13.2556,42400.0
2010-06-08 14:30:00,20.78,20.8,20.68,20.68,57800.0,13.2684,13.2811,13.2045,13.2045,57800.0
2010-06-08 15:00:00,20.68,20.77,20.64,20.77,72500.0,13.2045,13.262,13.179,13.262,72500.0
2010-06-08 15:30:00,20.77,20.83,20.73,20.78,219000.0,13.262,13.3003,13.2364,13.2684,219000.0
2010-06-09 09:30:00,21.01,21.1,20.82,20.88,77800.0,13.4152,13.4727,13.2939,13.3322,77800.0
2010-06-09 10:00:00,20.89,20.9,20.76,20.85,25900.0,13.3386,13.345,13.2556,13.3131,25900.0
2010-06-09 10:30:00,20.84,20.91,20.73,20.91,54700.0,13.3067,13.3514,13.2364,13.3514,54700.0
2010-06-09 11:00:00,20.91,21.1,20.87,21.03,72100.0,13.3514,13.4727,13.3258,13.428,72100.0
2010-06-09 11:30:00,21.03,21.05,20.93,21.0,137100.0,13.428,13.4408,13.3641,13.4088,137100.0
2010-06-09 12:00:00,20.99,21.0,20.94,20.96,35400.0,13.4025,13.4088,13.3705,13.3833,35400.0
2010-06-09 12:30:00,20.97,21.0,20.87,20.87,16400.0,13.3897,13.4088,13.3258,13.3258,16400.0
2010-06-09 13:00:00,20.89,20.98,20.88,20.93,17800.0,13.3386,13.3961,13.3322,13.3641,17800.0
2010-06-09 13:30:00,20.91,20.93,20.83,20.93,20000.0,13.3514,13.3641,13.3003,13.3641,20000.0
2010-06-09 14:00:00,20.93,20.99,20.8,20.98,52700.0,13.3641,13.4025,13.2811,13.3961,52700.0
2010-06-09 14:30:00,20.98,21.0,20.88,20.93,62600.0,13.3961,13.4088,13.3322,13.3641,62600.0
2010-06-09 15:00:00,20.93,20.97,20.75,20.88,76200.0,13.3641,13.3897,13.2492,13.3322,76200.0
2010-06-09 15:30:00,20.87,20.87,20.67,20.79,124400.0,13.3258,13.3258,13.1981,13.2747,124400.0
2010-06-10 09:30:00,21.05,21.25,20.85,21.25,186400.0,13.4408,13.5685,13.3131,13.5685,186400.0
2010-06-10 10:00:00,21.25,21.25,21.1,21.18,117700.0,13.5685,13.5685,13.4727,13.5238,117700.0
2010-06-10 10:30:00,21.18,21.25,21.16,21.22,46800.0,13.5238,13.5685,13.511,13.5493,46800.0
2010-06-10 11:00:00,21.21,21.37,21.19,21.29,41600.0,13.5429,13.6451,13.5302,13.594,41600.0
2010-06-10 11:30:00,21.28,21.31,21.22,21.24,61500.0,13.5876,13.6068,13.5493,13.5621,61500.0
2010-06-10 12:00:00,21.25,21.26,20.8,21.23,43500.0,13.5685,13.5749,13.2811,13.5557,43500.0
2010-06-10 12:30:00,21.24,21.25,21.12,21.16,113000.0,13.5621,13.5685,13.4855,13.511,113000.0
2010-06-10 13:00:00,21.16,21.17,21.05,21.15,21000.0,13.511,13.5174,13.4408,13.5046,21000.0
2010-06-10 13:30:00,21.2,21.25,21.17,21.23,16400.0,13.5365,13.5685,13.5174,13.5557,16400.0
2010-06-10 14:00:00,21.22,21.25,21.17,21.25,29300.0,13.5493,13.5685,13.5174,13.5685,29300.0
2010-06-10 14:30:00,21.25,21.41,21.24,21.38,37900.0,13.5685,13.6706,13.5621,13.6515,37900.0
2010-06-10 15:00:00,21.38,21.47,21.34,21.45,44300.0,13.6515,13.7089,13.6259,13.6962,44300.0
2010-06-10 15:30:00,21.45,21.52,21.42,21.52,71200.0,13.6962,13.7409,13.677,13.7409,71200.0
2010-06-11 09:30:00,21.8,22.24,21.8,22.22,293600.0,14.0129,14.2958,14.0129,14.2829,293600.0
2010-06-11 10:00:00,22.19,22.3,22.19,22.26,170200.0,14.2636,14.3343,14.2636,14.3086,170200.0
2010-06-11 10:30:00,22.27,22.4,22.15,22.19,158500.0,14.3151,14.3986,14.2379,14.2636,158500.0
2010-06-11 11:00:00,22.17,22.18,21.95,22.1,132400.0,14.2508,14.2572,14.1094,14.2058,132400.0
2010-06-11 11:30:00,22.1,22.12,21.95,22.12,75700.0,14.2058,14.2186,14.1094,14.2186,75700.0
2010-06-11 12:00:00,22.12,22.12,21.99,22.0,74800.0,14.2186,14.2186,14.1351,14.1415,74800.0
2010-06-11 12:30:00,22.0,22.08,21.99,22.05,123500.0,14.1415,14.1929,14.1351,14.1736,123500.0
2010-06-11 13:00:00,22.05,22.25,22.05,22.2,166600.0,14.1736,14.3022,14.1736,14.2701,166600.0
2010-06-11 13:30:00,22.2,22.2,22.08,22.12,67500.0,14.2701,14.2701,14.1929,14.2186,67500.0
2010-06-11 14:00:00,22.12,22.2,22.08,22.1,112100.0,14.2186,14.2701,14.1929,14.2058,112100.0
2010-06-11 14:30:00,22.09,22.33,22.09,22.27,122100.0,14.1994,14.3536,14.1994,14.3151,122100.0
2010-06-11 15:00:00,22.29,22.33,22.19,22.24,176000.0,14.3279,14.3536,14.2636,14.2958,176000.0
2010-06-11 15:30:00,22.23,22.46,22.23,22.38,402500.0,14.2893,14.4372,14.2893,14.3858,402500.0
2010-06-14 09:30:00,23.2,23.2,22.79,22.85,210500.0,14.9129,14.9129,14.6493,14.6879,210500.0
2010-06-14 10:00:00,22.84,23.05,22.8,22.93,139000.0,14.6815,14.8164,14.6557,14.7393,139000.0
2010-06-14 10:30:00,22.94,23.02,22.84,22.97,89200.0,14.7457,14.7972,14.6815,14.765,89200.0
2010-06-14 11:00:00,22.95,23.06,22.93,23.04,191400.0,14.7522,14.8229,14.7393,14.81,191400.0
2010-06-14 11:30:00,23.05,23.13,23.04,23.07,116200.0,14.8164,14.8679,14.81,14.8293,116200.0
2010-06-14 12:00:00,23.07,23.17,23.05,23.12,163500.0,14.8293,14.8936,14.8164,14.8614,163500.0
2010-06-14 12:30:00,23.11,23.15,23.02,23.02,93400.0,14.855,14.8807,14.7972,14.7972,93400.0
2010-06-14 13:00:00,23.02,23.05,22.95,22.96,159400.0,14.7972,14.8164,14.7522,14.7586,159400.0
2010-06-14 13:30:00,22.96,22.99,22.6,22.6,179600.0,14.7586,14.7779,14.5272,14.5272,179600.0
2010-06-14 14:00:00,22.6,22.66,22.51,22.59,64100.0,14.5272,14.5658,14.4693,14.5208,64100.0
2010-06-14 14:30:00,22.59,22.78,22.52,22.77,82100.0,14.5208,14.6429,14.4758,14.6365,82100.0
2010-06-14 15:00:00,22.78,22.8,22.65,22.73,110800.0,14.6429,14.6557,14.5593,14.6107,110800.0
2010-06-14 15:30:00,22.74,22.74,22.48,22.54,128300.0,14.6172,14.6172,14.45,14.4886,128300.0
2010-06-15 09:30:00,22.87,23.11,22.82,23.05,215900.0,14.7007,14.855,14.6686,14.8164,215900.0
2010-06-15 10:00:00,23.05,23.05,22.94,23.04,78600.0,14.8164,14.8164,14.7457,14.81,78600.0
2010-06-15 10:30:00,23.03,23.15,23.0,23.14,125400.0,14.8036,14.8807,14.7843,14.8743,125400.0
2010-06-15 11:00:00,23.14,23.17,23.07,23.13,85900.0,14.8743,14.8936,14.8293,14.8679,85900.0
2010-06-15 11:30:00,23.14,23.14,23.05,23.06,145100.0,14.8743,14.8743,14.8164,14.8229,145100.0
2010-06-15 12:00:00,23.06,23.19,23.06,23.16,123100.0,14.8229,14.9064,14.8229,14.8871,123100.0
2010-06-15 12:30:00,23.16,23.25,23.12,23.25,186200.0,14.8871,14.945,14.8614,14.945,186200.0
2010-06-15 13:00:00,23.25,23.39,23.17,23.3,58100.0,14.945,15.035,14.8936,14.9771,58100.0
2010-06-15 13:30:00,23.29,23.33,23.21,23.32,130500.0,14.9707,14.9964,14.9193,14.99,130500.0
2010-06-15 14:00:00,23.31,23.4,23.28,23.38,127100.0,14.9836,15.0414,14.9643,15.0286,127100.0
2010-06-15 14:30:00,23.38,23.41,23.36,23.38,69900.0,15.0286,15.0478,15.0157,15.0286,69900.0
2010-06-15 15:00:00,23.38,23.51,23.36,23.48,126700.0,15.0286,15.1121,15.0157,15.0928,126700.0
2010-06-15 15:30:00,23.48,23.59,23.43,23.47,291000.0,15.0928,15.1636,15.0607,15.0864,291000.0
2010-06-16 09:30:00,23.5,23.5,23.13,23.2,55200.0,15.1057,15.1057,14.8679,14.9129,55200.0
2010-06-16 10:00:00,23.21,23.27,23.1,23.19,36900.0,14.9193,14.9579,14.8486,14.9064,36900.0
2010-06-16 10:30:00,23.18,23.23,23.13,23.22,33600.0,14.9,14.9321,14.8679,14.9257,33600.0
2010-06-16 11:00:00,23.22,23.37,23.15,23.29,55300.0,14.9257,15.0221,14.8807,14.9707,55300.0
2010-06-16 11:30:00,23.3,23.3,23.16,23.17,33800.0,14.9771,14.9771,14.8871,14.8936,33800.0
2010-06-16 12:00:00,23.17,23.27,23.16,23.26,30600.0,14.8936,14.9579,14.8871,14.9514,30600.0
2010-06-16 12:30:00,23.27,23.27,23.17,23.23,92000.0,14.9579,14.9579,14.8936,14.9321,92000.0
2010-06-16 13:00:00,23.23,23.39,23.22,23.37,96100.0,14.9321,15.035,14.9257,15.0221,96100.0
2010-06-16 13:30:00,23.36,23.49,23.3,23.48,63600.0,15.0157,15.0993,14.9771,15.0928,63600.0
2010-06-16 14:00:00,23.48,23.5,23.46,23.47,45300.0,15.0928,15.1057,15.08,15.0864,45300.0
2010-06-16 14:30:00,23.46,23.5,23.41,23.45,61300.0,15.08,15.1057,15.0478,15.0736,61300.0
2010-06-16 15:00:00,23.45,23.45,23.26,23.27,71500.0,15.0736,15.0736,14.9514,14.9579,71500.0
2010-06-16 15:30:00,23.27,23.39,23.25,23.32,120400.0,14.9579,15.035,14.945,14.99,120400.0
2010-06-17 09:30:00,23.3,23.5,23.2,23.29,15300.0,14.9771,15.1057,14.9129,14.9707,15300.0
2010-06-17 10:00:00,23.29,23.29,23.09,23.13,36100.0,14.9707,14.9707,14.8422,14.8679,36100.0
2010-06-17 10:30:00,23.13,23.16,23.03,23.14,39700.0,14.8679,14.8871,14.8036,14.8743,39700.0
2010-06-17 11:00:00,23.14,23.24,23.13,23.2,25500.0,14.8743,14.9386,14.8679,14.9129,25500.0
2010-06-17 11:30:00,23.2,23.27,23.17,23.18,32400.0,14.9129,14.9579,14.8936,14.9,32400.0
2010-06-17 12:00:00,23.18,23.21,23.11,23.12,26500.0,14.9,14.9193,14.855,14.8614,26500.0
2010-06-17 12:30:00,23.13,23.18,23.11,23.17,21000.0,14.8679,14.9,14.855,14.8936,21000.0
2010-06-17 13:00:00,23.17,23.26,23.16,23.21,21400.0,14.8936,14.9514,14.8871,14.9193,21400.0
2010-06-17 13:30:00,23.22,23.34,23.22,23.33,14000.0,14.9257,15.0029,14.9257,14.9964,14000.0
2010-06-17 14:00:00,23.33,23.39,23.23,23.23,18700.0,14.9964,15.035,14.9321,14.9321,18700.0
2010-06-17 14:30:00,23.22,23.25,23.14,23.21,34100.0,14.9257,14.945,14.8743,14.9193,34100.0
2010-06-17 15:00:00,23.19,23.19,23.12,23.15,56800.0,14.9064,14.9064,14.8614,14.8807,56800.0
2010-06-17 15:30:00,23.15,23.27,23.13,23.22,159400.0,14.8807,14.9579,14.8679,14.9257,159400.0
2010-06-18 09:30:00,23.36,23.49,23.2,23.26,159900.0,15.0157,15.0993,14.9129,14.9514,159900.0
2010-06-18 10:00:00,23.26,23.36,23.23,23.35,48900.0,14.9514,15.0157,14.9321,15.0093,48900.0
2010-06-18 10:30:00,23.34,23.47,23.33,23.41,93400.0,15.0029,15.0864,14.9964,15.0478,93400.0
2010-06-18 11:00:00,23.41,23.41,23.32,23.37,26700.0,15.0478,15.0478,14.99,15.0221,26700.0
2010-06-18 11:30:00,23.36,23.41,23.33,23.39,73900.0,15.0157,15.0478,14.9964,15.035,73900.0
2010-06-18 12:00:00,23.41,23.44,23.28,23.31,42500.0,15.0478,15.0671,14.9643,14.9836,42500.0
2010-06-18 12:30:00,23.32,23.35,23.28,23.34,162000.0,14.99,15.0093,14.9643,15.0029,162000.0
2010-06-18 13:00:00,23.34,23.39,23.33,23.38,24500.0,15.0029,15.035,14.9964,15.0286,24500.0
2010-06-18 13:30:00,23.38,23.45,23.26,23.29,41000.0,15.0286,15.0736,14.9514,14.9707,41000.0
2010-06-18 14:00:00,23.29,23.29,23.14,23.22,65000.0,14.9707,14.9707,14.8743,14.9257,65000.0
2010-06-18 14:30:00,23.22,23.25,23.18,23.23,34200.0,14.9257,14.945,14.9,14.9321,34200.0
2010-06-18 15:00:00,23.23,23.3,23.2,23.3,43300.0,14.9321,14.9771,14.9129,14.9771,43300.0
2010-06-18 15:30:00,23.29,23.35,23.26,23.28,121500.0,14.9707,15.0093,14.9514,14.9643,121500.0
2010-06-21 09:30:00,23.64,24.08,23.58,23.94,350200.0,15.1957,15.4785,15.1571,15.3885,350200.0
2010-06-21 10:00:00,23.95,23.96,23.76,23.82,524600.0,15.395,15.4014,15.2728,15.3114,524600.0
2010-06-21 10:30:00,23.82,23.82,23.57,23.62,264700.0,15.3114,15.3114,15.1507,15.1828,264700.0
2010-06-21 11:00:00,23.62,23.66,23.53,23.64,36000.0,15.1828,15.2085,15.125,15.1957,36000.0
2010-06-21 11:30:00,23.63,23.72,23.63,23.67,57700.0,15.1893,15.2471,15.1893,15.215,57700.0
2010-06-21 12:00:00,23.66,23.69,23.55,23.55,32100.0,15.2085,15.2278,15.1378,15.1378,32100.0
2010-06-21 12:30:00,23.54,23.58,23.52,23.57,40900.0,15.1314,15.1571,15.1186,15.1507,40900.0
2010-06-21 13:00:00,23.57,23.66,23.52,23.61,40100.0,15.1507,15.2085,15.1186,15.1764,40100.0
2010-06-21 13:30:00,23.61,23.64,23.55,23.57,61600.0,15.1764,15.1957,15.1378,15.1507,61600.0
2010-06-21 14:00:00,23.55,23.8,23.51,23.69,66900.0,15.1378,15.2985,15.1121,15.2278,66900.0
2010-06-21 14:30:00,23.7,23.74,23.59,23.63,66400.0,15.2343,15.26,15.1636,15.1893,66400.0
2010-06-21 15:00:00,23.63,23.64,23.39,23.42,95700.0,15.1893,15.1957,15.035,15.0543,95700.0
2010-06-21 15:30:00,23.42,23.57,23.33,23.53,217000.0,15.0543,15.1507,14.9964,15.125,217000.0
2010-06-22 09:30:00,23.5,23.6,23.36,23.46,63600.0,15.1057,15.17,15.0157,15.08,63600.0
2010-06-22 10:00:00,23.46,23.47,23.16,23.2,154100.0,15.08,15.0864,14.8871,14.9129,154100.0
2010-06-22 10:30:00,23.2,23.29,23.11,23.25,62900.0,14.9129,14.9707,14.855,14.945,62900.0
2010-06-22 11:00:00,23.25,23.32,23.2,23.31,58600.0,14.945,14.99,14.9129,14.9836,58600.0
2010-06-22 11:30:00,23.3,23.37,23.25,23.25,51600.0,14.9771,15.0221,14.945,14.945,51600.0
2010-06-22 12:00:00,23.27,23.3,23.21,23.23,36800.0,14.9579,14.9771,14.9193,14.9321,36800.0
2010-06-22 12:30:00,23.24,23.27,23.2,23.27,33900.0,14.9386,14.9579,14.9129,14.9579,33900.0
2010-06-22 13:00:00,23.27,23.29,23.22,23.25,23800.0,14.9579,14.9707,14.9257,14.945,23800.0
2010-06-22 13:30:00,23.25,23.25,23.1,23.12,62200.0,14.945,14.945,14.8486,14.8614,62200.0
2010-06-22 14:00:00,23.12,23.2,23.07,23.08,56700.0,14.8614,14.9129,14.8293,14.8357,56700.0
2010-06-22 14:30:00,23.06,23.09,22.82,22.86,122400.0,14.8229,14.8422,14.6686,14.6943,122400.0
2010-06-22 15:00:00,22.86,22.98,22.82,22.88,108000.0,14.6943,14.7714,14.6686,14.7072,108000.0
2010-06-22 15:30:00,22.88,22.9,22.81,22.84,303900.0,14.7072,14.72,14.6622,14.6815,303900.0
2010-06-23 09:30:00,22.66,22.71,22.4,22.49,87400.0,14.5658,14.5979,14.3986,14.4565,87400.0
2010-06-23 10:00:00,22.46,22.54,22.3,22.41,129000.0,14.4372,14.4886,14.3343,14.4051,129000.0
2010-06-23 10:30:00,22.42,22.56,22.42,22.47,56300.0,14.4115,14.5015,14.4115,14.4436,56300.0
2010-06-23 11:00:00,22.46,22.53,22.36,22.52,323300.0,14.4372,14.4822,14.3729,14.4758,323300.0
2010-06-23 11:30:00,22.52,22.56,22.43,22.48,37100.0,14.4758,14.5015,14.4179,14.45,37100.0
2010-06-23 12:00:00,22.49,22.56,22.46,22.49,28900.0,14.4565,14.5015,14.4372,14.4565,28900.0
2010-06-23 12:30:00,22.47,22.5,22.44,22.5,24900.0,14.4436,14.4629,14.4243,14.4629,24900.0
2010-06-23 13:00:00,22.5,22.69,22.5,22.67,27700.0,14.4629,14.585,14.4629,14.5722,27700.0
2010-06-23 13:30:00,22.67,22.73,22.64,22.72,16700.0,14.5722,14.6107,14.5529,14.6043,16700.0
2010-06-23 14:00:00,22.72,22.76,22.58,22.68,41600.0,14.6043,14.63,14.5143,14.5786,41600.0
2010-06-23 14:30:00,22.7,22.86,22.58,22.6,68300.0,14.5915,14.6943,14.5143,14.5272,68300.0
2010-06-23 15:00:00,22.61,22.73,22.51,22.68,58600.0,14.5336,14.6107,14.4693,14.5786,58600.0
2010-06-23 15:30:00,22.7,22.71,22.59,22.63,136400.0,14.5915,14.5979,14.5208,14.5465,136400.0
2010-06-24 09:30:00,22.41,22.56,22.32,22.34,48400.0,14.4051,14.5015,14.3472,14.3601,48400.0
2010-06-24 10:00:00,22.34,22.55,22.34,22.52,200900.0,14.3601,14.495,14.3601,14.4758,200900.0
2010-06-24 10:30:00,22.51,22.52,22.2,22.34,56500.0,14.4693,14.4758,14.2701,14.3601,56500.0
2010-06-24 11:00:00,22.32,22.33,22.15,22.22,37800.0,14.3472,14.3536,14.2379,14.2829,37800.0
2010-06-24 11:30:00,22.23,22.36,22.13,22.31,95200.0,14.2893,14.3729,14.2251,14.3408,95200.0
2010-06-24 12:00:00,22.32,22.46,22.32,22.37,67300.0,14.3472,14.4372,14.3472,14.3793,67300.0
2010-06-24 12:30:00,22.36,22.42,22.29,22.4,16700.0,14.3729,14.4115,14.3279,14.3986,16700.0
2010-06-24 13:00:00,22.41,22.49,22.34,22.4,34000.0,14.4051,14.4565,14.3601,14.3986,34000.0
2010-06-24 13:30:00,22.4,22.5,22.4,22.48,68600.0,14.3986,14.4629,14.3986,14.45,68600.0
2010-06-24 14:00:00,22.47,22.47,22.33,22.42,26100.0,14.4436,14.4436,14.3536,14.4115,26100.0
2010-06-24 14:30:00,22.42,22.42,22.24,22.27,27000.0,14.4115,14.4115,14.2958,14.3151,27000.0
2010-06-24 15:00:00,22.25,22.26,22.11,22.23,81000.0,14.3022,14.3086,14.2122,14.2893,81000.0
2010-06-24 15:30:00,22.22,22.23,22.11,22.15,142700.0,14.2829,14.2893,14.2122,14.2379,142700.0
2010-06-25 09:30:00,22.18,22.31,22.13,22.21,37500.0,14.2572,14.3408,14.2251,14.2765,37500.0
2010-06-25 10:00:00,22.21,22.39,22.2,22.27,45400.0,14.2765,14.3922,14.2701,14.3151,45400.0
2010-06-25 10:30:00,22.27,22.35,22.18,22.18,31400.0,14.3151,14.3665,14.2572,14.2572,31400.0
2010-06-25 11:00:00,22.18,22.3,22.12,22.22,25100.0,14.2572,14.3343,14.2186,14.2829,25100.0
2010-06-25 11:30:00,22.22,22.24,22.11,22.19,45000.0,14.2829,14.2958,14.2122,14.2636,45000.0
2010-06-25 12:00:00,22.17,22.23,22.13,22.21,36000.0,14.2508,14.2893,14.2251,14.2765,36000.0
2010-06-25 12:30:00,22.22,22.31,22.2,22.28,17900.0,14.2829,14.3408,14.2701,14.3215,17900.0
2010-06-25 13:00:00,22.27,22.43,22.27,22.42,71900.0,14.3151,14.4179,14.3151,14.4115,71900.0
2010-06-25 13:30:00,22.43,22.52,22.41,22.45,89500.0,14.4179,14.4758,14.4051,14.4308,89500.0
2010-06-25 14:00:00,22.44,22.5,22.41,22.44,71000.0,14.4243,14.4629,14.4051,14.4243,71000.0
2010-06-25 14:30:00,22.44,22.5,22.39,22.45,61800.0,14.4243,14.4629,14.3922,14.4308,61800.0
2010-06-25 15:00:00,22.45,22.5,22.37,22.43,186200.0,14.4308,14.4629,14.3793,14.4179,186200.0
2010-06-25 15:30:00,22.42,22.51,22.16,22.33,267600.0,14.4115,14.4693,14.2444,14.3536,267600.0
2010-06-28 09:30:00,22.41,22.53,22.07,22.12,48600.0,14.4051,14.4822,14.1865,14.2186,48600.0
2010-06-28 10:00:00,22.11,22.2,22.03,22.05,220500.0,14.2122,14.2701,14.1608,14.1736,220500.0
2010-06-28 10:30:00,22.06,22.24,22.02,22.24,67900.0,14.1801,14.2958,14.1544,14.2958,67900.0
2010-06-28 11:00:00,22.24,22.37,22.23,22.37,54300.0,14.2958,14.3793,14.2893,14.3793,54300.0
2010-06-28 11:30:00,22.37,22.4,22.2,22.2,44500.0,14.3793,14.3986,14.2701,14.2701,44500.0
2010-06-28 12:00:00,22.2,22.21,22.07,22.13,21000.0,14.2701,14.2765,14.1865,14.2251,21000.0
2010-06-28 12:30:00,22.12,22.17,22.08,22.17,16100.0,14.2186,14.2508,14.1929,14.2508,16100.0
2010-06-28 13:00:00,22.16,22.16,22.03,22.14,62000.0,14.2444,14.2444,14.1608,14.2315,62000.0
2010-06-28 13:30:00,22.13,22.19,22.09,22.19,16700.0,14.2251,14.2636,14.1994,14.2636,16700.0
2010-06-28 14:00:00,22.18,22.18,22.1,22.13,122100.0,14.2572,14.2572,14.2058,14.2251,122100.0
2010-06-28 14:30:00,22.12,22.17,22.1,22.15,41400.0,14.2186,14.2508,14.2058,14.2379,41400.0
2010-06-28 15:00:00,22.16,22.17,22.1,22.12,81100.0,14.2444,14.2508,14.2058,14.2186,81100.0
2010-06-28 15:30:00,22.11,22.18,22.05,22.11,158700.0,14.2122,14.2572,14.1736,14.2122,158700.0
2010-06-29 09:30:00,21.84,22.1,21.52,21.67,76500.0,14.0387,14.2058,13.833,13.9294,76500.0
2010-06-29 10:00:00,21.65,21.65,21.4,21.43,107600.0,13.9165,13.9165,13.7558,13.7751,107600.0
2010-06-29 10:30:00,21.41,21.63,21.41,21.62,50900.0,13.7623,13.9037,13.7623,13.8972,50900.0
2010-06-29 11:00:00,21.61,21.69,21.51,21.62,68300.0,13.8908,13.9422,13.8265,13.8972,68300.0
2010-06-29 11:30:00,21.63,21.66,21.58,21.6,76200.0,13.9037,13.923,13.8715,13.8844,76200.0
2010-06-29 12:00:00,21.62,21.66,21.55,21.59,51300.0,13.8972,13.923,13.8522,13.878,51300.0
2010-06-29 12:30:00,21.6,21.69,21.58,21.6,47200.0,13.8844,13.9422,13.8715,13.8844,47200.0
2010-06-29 13:00:00,21.58,21.6,21.48,21.51,28800.0,13.8715,13.8844,13.8073,13.8265,28800.0
2010-06-29 13:30:00,21.52,21.71,21.43,21.66,147300.0,13.833,13.9551,13.7751,13.923,147300.0
2010-06-29 14:00:00,21.64,21.8,21.59,21.78,105400.0,13.9101,14.0129,13.878,14.0001,105400.0
2010-06-29 14:30:00,21.77,21.87,21.72,21.73,173500.0,13.9937,14.0579,13.9615,13.968,173500.0
2010-06-29 15:00:00,21.73,21.82,21.65,21.66,134700.0,13.968,14.0258,13.9165,13.923,134700.0
2010-06-29 15:30:00,21.65,21.83,21.58,21.76,272800.0,13.9165,14.0322,13.8715,13.9872,272800.0
2010-06-30 09:30:00,21.75,22.15,21.58,21.93,584300.0,13.9808,14.2379,13.8715,14.0965,584300.0
2010-06-30 10:00:00,21.94,22.02,21.85,21.92,62600.0,14.1029,14.1544,14.0451,14.0901,62600.0
2010-06-30 10:30:00,21.92,22.03,21.85,21.86,57100.0,14.0901,14.1608,14.0451,14.0515,57100.0
2010-06-30 11:00:00,21.85,22.16,21.85,22.1,63100.0,14.0451,14.2444,14.0451,14.2058,63100.0
2010-06-30 11:30:00,22.1,22.32,22.09,22.25,61700.0,14.2058,14.3472,14.1994,14.3022,61700.0
2010-06-30 12:00:00,22.26,22.31,22.22,22.25,46900.0,14.3086,14.3408,14.2829,14.3022,46900.0
2010-06-30 12:30:00,22.25,22.28,22.23,22.25,66500.0,14.3022,14.3215,14.2893,14.3022,66500.0
2010-06-30 13:00:00,22.25,22.29,22.24,22.26,41600.0,14.3022,14.3279,14.2958,14.3086,41600.0
2010-06-30 13:30:00,22.26,22.37,22.24,22.32,86700.0,14.3086,14.3793,14.2958,14.3472,86700.0
2010-06-30 14:00:00,22.32,22.34,22.2,22.25,68400.0,14.3472,14.3601,14.2701,14.3022,68400.0
2010-06-30 14:30:00,22.25,22.29,22.24,22.26,53600.0,14.3022,14.3279,14.2958,14.3086,53600.0
2010-06-30 15:00:00,22.26,22.29,22.22,22.23,185300.0,14.3086,14.3279,14.2829,14.2893,185300.0
2010-06-30 15:30:00,22.23,22.26,21.96,22.01,335700.0,14.2893,14.3086,14.1158,14.1479,335700.0
2010-07-01 09:30:00,22.0,22.3,21.93,22.01,109300.0,14.1415,14.3343,14.0965,14.1479,109300.0
2010-07-01 10:00:00,22.01,22.01,21.74,21.91,179700.0,14.1479,14.1479,13.9744,14.0837,179700.0
2010-07-01 10:30:00,21.92,22.02,21.86,21.99,200600.0,14.0901,14.1544,14.0515,14.1351,200600.0
2010-07-01 11:00:00,21.98,22.17,21.92,22.08,229900.0,14.1286,14.2508,14.0901,14.1929,229900.0
2010-07-01 11:30:00,22.07,22.12,21.93,22.0,60900.0,14.1865,14.2186,14.0965,14.1415,60900.0
2010-07-01 12:00:00,21.98,22.04,21.93,22.03,51100.0,14.1286,14.1672,14.0965,14.1608,51100.0
2010-07-01 12:30:00,22.03,22.36,22.03,22.14,46200.0,14.1608,14.3729,14.1608,14.2315,46200.0
2010-07-01 13:00:00,22.14,22.22,22.07,22.19,46000.0,14.2315,14.2829,14.1865,14.2636,46000.0
2010-07-01 13:30:00,22.18,22.32,22.15,22.29,42000.0,14.2572,14.3472,14.2379,14.3279,42000.0
2010-07-01 14:00:00,22.25,22.31,22.19,22.2,46200.0,14.3022,14.3408,14.2636,14.2701,46200.0
2010-07-01 14:30:00,22.2,22.23,21.99,22.12,48700.0,14.2701,14.2893,14.1351,14.2186,48700.0
2010-07-01 15:00:00,22.14,22.2,22.03,22.15,72000.0,14.2315,14.2701,14.1608,14.2379,72000.0
2010-07-01 15:30:00,22.15,22.22,21.98,22.09,175600.0,14.2379,14.2829,14.1286,14.1994,175600.0
2010-07-02 09:30:00,22.18,22.23,21.91,21.94,40000.0,14.2572,14.2893,14.0837,14.1029,40000.0
2010-07-02 10:00:00,21.93,22.01,21.81,21.89,60000.0,14.0965,14.1479,14.0194,14.0708,60000.0
2010-07-02 10:30:00,21.89,21.91,21.67,21.69,53100.0,14.0708,14.0837,13.9294,13.9422,53100.0
2010-07-02 11:00:00,21.7,21.72,21.57,21.58,83100.0,13.9487,13.9615,13.8651,13.8715,83100.0
2010-07-02 11:30:00,21.58,21.59,21.46,21.47,48900.0,13.8715,13.878,13.7944,13.8008,48900.0
2010-07-02 12:00:00,21.47,21.63,21.47,21.58,30800.0,13.8008,13.9037,13.8008,13.8715,30800.0
2010-07-02 12:30:00,21.58,21.6,21.51,21.51,31900.0,13.8715,13.8844,13.8265,13.8265,31900.0
2010-07-02 13:00:00,21.5,21.54,21.42,21.42,39800.0,13.8201,13.8458,13.7687,13.7687,39800.0
2010-07-02 13:30:00,21.43,21.56,21.43,21.55,33900.0,13.7751,13.8587,13.7751,13.8522,33900.0
2010-07-02 14:00:00,21.55,21.55,21.44,21.5,44400.0,13.8522,13.8522,13.7815,13.8201,44400.0
2010-07-02 14:30:00,21.5,21.53,21.45,21.52,47000.0,13.8201,13.8394,13.788,13.833,47000.0
2010-07-02 15:00:00,21.52,21.58,21.5,21.54,63300.0,13.833,13.8715,13.8201,13.8458,63300.0
2010-07-02 15:30:00,21.53,21.65,21.46,21.47,157100.0,13.8394,13.9165,13.7944,13.8008,157100.0
2010-07-06 09:30:00,21.85,21.9,21.56,21.85,78700.0,14.0451,14.0772,13.8587,14.0451,78700.0
2010-07-06 10:00:00,21.85,22.01,21.8,21.89,73100.0,14.0451,14.1479,14.0129,14.0708,73100.0
2010-07-06 10:30:00,21.87,21.92,21.84,21.86,46000.0,14.0579,14.0901,14.0387,14.0515,46000.0
2010-07-06 11:00:00,21.86,21.92,21.74,21.77,47500.0,14.0515,14.0901,13.9744,13.9937,47500.0
2010-07-06 11:30:00,21.76,21.82,21.76,21.81,29200.0,13.9872,14.0258,13.9872,14.0194,29200.0
2010-07-06 12:00:00,21.81,21.85,21.6,21.61,27100.0,14.0194,14.0451,13.8844,13.8908,27100.0
2010-07-06 12:30:00,21.61,21.69,21.53,21.53,43100.0,13.8908,13.9422,13.8394,13.8394,43100.0
2010-07-06 13:00:00,21.55,21.66,21.55,21.63,56000.0,13.8522,13.923,13.8522,13.9037,56000.0
2010-07-06 13:30:00,21.63,21.63,21.38,21.4,41100.0,13.9037,13.9037,13.743,13.7558,41100.0
2010-07-06 14:00:00,21.39,21.43,21.26,21.4,50700.0,13.7494,13.7751,13.6658,13.7558,50700.0
2010-07-06 14:30:00,21.41,21.53,21.35,21.35,51200.0,13.7623,13.8394,13.7237,13.7237,51200.0
2010-07-06 15:00:00,21.35,21.41,21.19,21.28,73800.0,13.7237,13.7623,13.6208,13.6787,73800.0
2010-07-06 15:30:00,21.27,21.39,21.24,21.32,141500.0,13.6723,13.7494,13.653,13.7044,141500.0
2010-07-07 09:30:00,21.33,21.48,21.25,21.46,17900.0,13.7108,13.8073,13.6594,13.7944,17900.0
2010-07-07 10:00:00,21.5,21.59,21.38,21.38,26300.0,13.8201,13.878,13.743,13.743,26300.0
2010-07-07 10:30:00,21.4,21.63,21.39,21.54,128000.0,13.7558,13.9037,13.7494,13.8458,128000.0
2010-07-07 11:00:00,21.54,21.7,21.53,21.63,39700.0,13.8458,13.9487,13.8394,13.9037,39700.0
2010-07-07 11:30:00,21.61,21.75,21.44,21.51,43700.0,13.8908,13.9808,13.7815,13.8265,43700.0
2010-07-07 12:00:00,21.51,21.61,21.51,21.6,14500.0,13.8265,13.8908,13.8265,13.8844,14500.0
2010-07-07 12:30:00,21.61,21.71,21.61,21.66,16400.0,13.8908,13.9551,13.8908,13.923,16400.0
2010-07-07 13:00:00,21.67,21.78,21.65,21.78,25700.0,13.9294,14.0001,13.9165,14.0001,25700.0
2010-07-07 13:30:00,21.77,21.8,21.7,21.76,23200.0,13.9937,14.0129,13.9487,13.9872,23200.0
2010-07-07 14:00:00,21.76,21.94,21.76,21.82,63900.0,13.9872,14.1029,13.9872,14.0258,63900.0
2010-07-07 14:30:00,21.82,21.9,21.76,21.89,29400.0,14.0258,14.0772,13.9872,14.0708,29400.0
2010-07-07 15:00:00,21.9,21.92,21.8,21.9,40100.0,14.0772,14.0901,14.0129,14.0772,40100.0
2010-07-07 15:30:00,21.91,22.02,21.9,22.01,89700.0,14.0837,14.1544,14.0772,14.1479,89700.0
2010-07-08 09:30:00,22.21,22.38,21.85,22.0,128000.0,14.2765,14.3858,14.0451,14.1415,128000.0
2010-07-08 10:00:00,22.03,22.3,21.81,22.3,96500.0,14.1608,14.3343,14.0194,14.3343,96500.0
2010-07-08 10:30:00,22.29,22.29,22.18,22.23,45100.0,14.3279,14.3279,14.2572,14.2893,45100.0
2010-07-08 11:00:00,22.23,22.23,22.04,22.06,86100.0,14.2893,14.2893,14.1672,14.1801,86100.0
2010-07-08 11:30:00,22.06,22.15,22.0,22.01,59500.0,14.1801,14.2379,14.1415,14.1479,59500.0
2010-07-08 12:00:00,22.02,22.15,21.98,22.11,47500.0,14.1544,14.2379,14.1286,14.2122,47500.0
2010-07-08 12:30:00,22.11,22.13,22.01,22.01,37700.0,14.2122,14.2251,14.1479,14.1479,37700.0
2010-07-08 13:00:00,22.02,22.1,22.02,22.05,56500.0,14.1544,14.2058,14.1544,14.1736,56500.0
2010-07-08 13:30:00,22.05,22.08,21.95,21.96,57600.0,14.1736,14.1929,14.1094,14.1158,57600.0
2010-07-08 14:00:00,21.97,22.0,21.83,21.88,56400.0,14.1222,14.1415,14.0322,14.0644,56400.0
2010-07-08 14:30:00,21.88,22.0,21.87,22.0,53800.0,14.0644,14.1415,14.0579,14.1415,53800.0
2010-07-08 15:00:00,21.98,22.07,21.94,22.07,86700.0,14.1286,14.1865,14.1029,14.1865,86700.0
2010-07-08 15:30:00,22.07,22.17,22.05,22.1,173600.0,14.1865,14.2508,14.1736,14.2058,173600.0
2010-07-09 09:30:00,22.15,22.42,22.12,22.39,115700.0,14.2379,14.4115,14.2186,14.3922,115700.0
2010-07-09 10:00:00,22.39,22.44,22.31,22.35,61600.0,14.3922,14.4243,14.3408,14.3665,61600.0
2010-07-09 10:30:00,22.35,22.37,22.29,22.33,176800.0,14.3665,14.3793,14.3279,14.3536,176800.0
2010-07-09 11:00:00,22.33,22.41,22.3,22.39,47700.0,14.3536,14.4051,14.3343,14.3922,47700.0
2010-07-09 11:30:00,22.39,22.42,22.3,22.34,45500.0,14.3922,14.4115,14.3343,14.3601,45500.0
2010-07-09 12:00:00,22.35,22.39,22.33,22.35,17200.0,14.3665,14.3922,14.3536,14.3665,17200.0
2010-07-09 12:30:00,22.35,22.4,22.3,22.37,16000.0,14.3665,14.3986,14.3343,14.3793,16000.0
2010-07-09 13:00:00,22.36,22.39,22.31,22.31,99600.0,14.3729,14.3922,14.3408,14.3408,99600.0
2010-07-09 13:30:00,22.33,22.37,22.31,22.33,12700.0,14.3536,14.3793,14.3408,14.3536,12700.0
2010-07-09 14:00:00,22.33,22.49,22.33,22.37,88300.0,14.3536,14.4565,14.3536,14.3793,88300.0
2010-07-09 14:30:00,22.38,22.5,22.37,22.47,24900.0,14.3858,14.4629,14.3793,14.4436,24900.0
2010-07-09 15:00:00,22.46,22.48,22.34,22.35,65400.0,14.4372,14.45,14.3601,14.3665,65400.0
2010-07-09 15:30:00,22.35,22.49,22.35,22.48,126200.0,14.3665,14.4565,14.3665,14.45,126200.0
2010-07-12 09:30:00,22.3,22.46,22.3,22.45,67300.0,14.3343,14.4372,14.3343,14.4308,67300.0
2010-07-12 10:00:00,22.44,22.46,22.35,22.35,52900.0,14.4243,14.4372,14.3665,14.3665,52900.0
2010-07-12 10:30:00,22.37,22.39,22.21,22.21,69000.0,14.3793,14.3922,14.2765,14.2765,69000.0
2010-07-12 11:00:00,22.21,22.21,22.07,22.1,47000.0,14.2765,14.2765,14.1865,14.2058,47000.0
2010-07-12 11:30:00,22.08,22.15,22.06,22.1,34600.0,14.1929,14.2379,14.1801,14.2058,34600.0
2010-07-12 12:00:00,22.11,22.22,22.1,22.14,40100.0,14.2122,14.2829,14.2058,14.2315,40100.0
2010-07-12 12:30:00,22.15,22.19,22.02,22.02,90100.0,14.2379,14.2636,14.1544,14.1544,90100.0
2010-07-12 13:00:00,22.02,22.12,21.99,22.08,71500.0,14.1544,14.2186,14.1351,14.1929,71500.0
2010-07-12 13:30:00,22.08,22.1,22.0,22.09,79800.0,14.1929,14.2058,14.1415,14.1994,79800.0
2010-07-12 14:00:00,22.1,22.1,21.97,22.01,112300.0,14.2058,14.2058,14.1222,14.1479,112300.0
2010-07-12 14:30:00,21.99,22.03,21.95,21.99,97300.0,14.1351,14.1608,14.1094,14.1351,97300.0
2010-07-12 15:00:00,21.99,22.0,21.85,21.87,187900.0,14.1351,14.1415,14.0451,14.0579,187900.0
2010-07-12 15:30:00,21.88,21.92,21.74,21.82,387000.0,14.0644,14.0901,13.9744,14.0258,387000.0
2010-07-13 09:30:00,22.06,22.46,22.06,22.4,97800.0,14.1801,14.4372,14.1801,14.3986,97800.0
2010-07-13 10:00:00,22.4,22.55,22.4,22.45,289500.0,14.3986,14.495,14.3986,14.4308,289500.0
2010-07-13 10:30:00,22.45,22.55,22.34,22.5,83100.0,14.4308,14.495,14.3601,14.4629,83100.0
2010-07-13 11:00:00,22.51,22.65,22.51,22.59,74600.0,14.4693,14.5593,14.4693,14.5208,74600.0
2010-07-13 11:30:00,22.59,22.68,22.57,22.65,48000.0,14.5208,14.5786,14.5079,14.5593,48000.0
2010-07-13 12:00:00,22.65,22.68,22.61,22.65,47800.0,14.5593,14.5786,14.5336,14.5593,47800.0
2010-07-13 12:30:00,22.66,22.67,22.62,22.66,36300.0,14.5658,14.5722,14.54,14.5658,36300.0
2010-07-13 13:00:00,22.65,22.81,22.59,22.6,67000.0,14.5593,14.6622,14.5208,14.5272,67000.0
2010-07-13 13:30:00,22.61,22.66,22.58,22.63,66300.0,14.5336,14.5658,14.5143,14.5465,66300.0
2010-07-13 14:00:00,22.63,22.72,22.62,22.66,46000.0,14.5465,14.6043,14.54,14.5658,46000.0
2010-07-13 14:30:00,22.66,22.72,22.66,22.72,52100.0,14.5658,14.6043,14.5658,14.6043,52100.0
2010-07-13 15:00:00,22.72,22.8,22.7,22.79,82200.0,14.6043,14.6557,14.5915,14.6493,82200.0
2010-07-13 15:30:00,22.78,22.84,22.73,22.78,234700.0,14.6429,14.6815,14.6107,14.6429,234700.0
2010-07-14 09:30:00,22.76,22.78,22.53,22.59,67600.0,14.63,14.6429,14.4822,14.5208,67600.0
2010-07-14 10:00:00,22.59,22.98,22.45,22.83,129200.0,14.5208,14.7714,14.4308,14.675,129200.0
2010-07-14 10:30:00,22.84,22.86,22.68,22.73,60100.0,14.6815,14.6943,14.5786,14.6107,60100.0
2010-07-14 11:00:00,22.73,23.02,22.73,22.99,68300.0,14.6107,14.7972,14.6107,14.7779,68300.0
2010-07-14 11:30:00,22.98,23.07,22.94,23.0,40600.0,14.7714,14.8293,14.7457,14.7843,40600.0
2010-07-14 12:00:00,22.98,23.11,22.98,23.1,30500.0,14.7714,14.855,14.7714,14.8486,30500.0
2010-07-14 12:30:00,23.09,23.12,23.04,23.1,31200.0,14.8422,14.8614,14.81,14.8486,31200.0
2010-07-14 13:00:00,23.1,23.12,23.04,23.11,35500.0,14.8486,14.8614,14.81,14.855,35500.0
2010-07-14 13:30:00,23.11,23.12,22.95,22.99,80800.0,14.855,14.8614,14.7522,14.7779,80800.0
2010-07-14 14:00:00,22.99,22.99,22.8,22.83,140800.0,14.7779,14.7779,14.6557,14.675,140800.0
2010-07-14 14:30:00,22.83,22.88,22.79,22.85,96200.0,14.675,14.7072,14.6493,14.6879,96200.0
2010-07-14 15:00:00,22.85,22.91,22.8,22.85,212100.0,14.6879,14.7264,14.6557,14.6879,212100.0
2010-07-14 15:30:00,22.85,22.88,22.74,22.86,165800.0,14.6879,14.7072,14.6172,14.6943,165800.0
2010-07-15 09:30:00,22.92,22.93,22.77,22.93,20300.0,14.7329,14.7393,14.6365,14.7393,20300.0
2010-07-15 10:00:00,22.92,22.92,22.55,22.71,44600.0,14.7329,14.7329,14.495,14.5979,44600.0
2010-07-15 10:30:00,22.71,22.72,22.63,22.68,40500.0,14.5979,14.6043,14.5465,14.5786,40500.0
2010-07-15 11:00:00,22.67,22.84,22.64,22.83,28200.0,14.5722,14.6815,14.5529,14.675,28200.0
2010-07-15 11:30:00,22.83,23.0,22.83,22.98,42300.0,14.675,14.7843,14.675,14.7714,42300.0
2010-07-15 12:00:00,22.97,22.98,22.84,22.84,25900.0,14.765,14.7714,14.6815,14.6815,25900.0
2010-07-15 12:30:00,22.84,22.93,22.84,22.9,23200.0,14.6815,14.7393,14.6815,14.72,23200.0
2010-07-15 13:00:00,22.91,23.11,22.91,23.07,201600.0,14.7264,14.855,14.7264,14.8293,201600.0
2010-07-15 13:30:00,23.07,23.1,23.01,23.02,68900.0,14.8293,14.8486,14.7907,14.7972,68900.0
2010-07-15 14:00:00,23.02,23.08,23.0,23.03,52800.0,14.7972,14.8357,14.7843,14.8036,52800.0
2010-07-15 14:30:00,23.04,23.06,23.0,23.0,91600.0,14.81,14.8229,14.7843,14.7843,91600.0
2010-07-15 15:00:00,23.01,23.03,22.9,22.95,86700.0,14.7907,14.8036,14.72,14.7522,86700.0
2010-07-15 15:30:00,22.99,23.19,22.98,23.11,206000.0,14.7779,14.9064,14.7714,14.855,206000.0
2010-07-16 09:30:00,22.99,23.12,22.76,22.83,101500.0,14.7779,14.8614,14.63,14.675,101500.0
2010-07-16 10:00:00,22.82,22.82,22.61,22.71,98200.0,14.6686,14.6686,14.5336,14.5979,98200.0
2010-07-16 10:30:00,22.71,22.76,22.62,22.67,92500.0,14.5979,14.63,14.54,14.5722,92500.0
2010-07-16 11:00:00,22.67,22.79,22.64,22.79,72200.0,14.5722,14.6493,14.5529,14.6493,72200.0
2010-07-16 11:30:00,22.79,22.89,22.77,22.82,59800.0,14.6493,14.7136,14.6365,14.6686,59800.0
2010-07-16 12:00:00,22.81,22.84,22.7,22.79,72500.0,14.6622,14.6815,14.5915,14.6493,72500.0
2010-07-16 12:30:00,22.79,22.81,22.74,22.78,37000.0,14.6493,14.6622,14.6172,14.6429,37000.0
2010-07-16 13:00:00,22.79,22.9,22.78,22.84,61000.0,14.6493,14.72,14.6429,14.6815,61000.0
2010-07-16 13:30:00,22.84,22.9,22.79,22.83,70400.0,14.6815,14.72,14.6493,14.675,70400.0
2010-07-16 14:00:00,22.82,22.98,22.8,22.93,107700.0,14.6686,14.7714,14.6557,14.7393,107700.0
2010-07-16 14:30:00,22.93,22.93,22.75,22.76,310100.0,14.7393,14.7393,14.6236,14.63,310100.0
2010-07-16 15:00:00,22.76,22.77,22.64,22.7,152600.0,14.63,14.6365,14.5529,14.5915,152600.0
2010-07-16 15:30:00,22.7,22.85,22.68,22.77,237700.0,14.5915,14.6879,14.5786,14.6365,237700.0
2010-07-19 09:30:00,22.89,23.17,22.67,22.69,75200.0,14.7136,14.8936,14.5722,14.585,75200.0
2010-07-19 10:00:00,22.69,22.84,22.53,22.59,88600.0,14.585,14.6815,14.4822,14.5208,88600.0
2010-07-19 10:30:00,22.61,22.65,22.44,22.5,93200.0,14.5336,14.5593,14.4243,14.4629,93200.0
2010-07-19 11:00:00,22.5,22.61,22.47,22.47,70600.0,14.4629,14.5336,14.4436,14.4436,70600.0
2010-07-19 11:30:00,22.48,22.53,22.4,22.53,30000.0,14.45,14.4822,14.3986,14.4822,30000.0
2010-07-19 12:00:00,22.54,22.56,22.44,22.54,28900.0,14.4886,14.5015,14.4243,14.4886,28900.0
2010-07-19 12:30:00,22.54,22.54,22.39,22.51,94100.0,14.4886,14.4886,14.3922,14.4693,94100.0
2010-07-19 13:00:00,22.51,22.54,22.35,22.41,45800.0,14.4693,14.4886,14.3665,14.4051,45800.0
2010-07-19 13:30:00,22.41,22.43,22.38,22.43,35500.0,14.4051,14.4179,14.3858,14.4179,35500.0
2010-07-19 14:00:00,22.44,22.57,22.44,22.53,66400.0,14.4243,14.5079,14.4243,14.4822,66400.0
2010-07-19 14:30:00,22.53,22.73,22.53,22.71,89900.0,14.4822,14.6107,14.4822,14.5979,89900.0
2010-07-19 15:00:00,22.7,22.87,22.7,22.79,145200.0,14.5915,14.7007,14.5915,14.6493,145200.0
2010-07-19 15:30:00,22.79,22.96,22.72,22.92,209700.0,14.6493,14.7586,14.6043,14.7329,209700.0
2010-07-20 09:30:00,22.66,23.25,22.66,23.14,422100.0,14.5658,14.945,14.5658,14.8743,422100.0
2010-07-20 10:00:00,23.15,23.79,23.0,23.77,444500.0,14.8807,15.2921,14.7843,15.2793,444500.0
2010-07-20 10:30:00,23.76,24.06,23.69,23.7,419000.0,15.2728,15.4657,15.2278,15.2343,419000.0
2010-07-20 11:00:00,23.71,23.75,23.56,23.63,105000.0,15.2407,15.2664,15.1443,15.1893,105000.0
2010-07-20 11:30:00,23.63,23.73,23.55,23.68,66400.0,15.1893,15.2535,15.1378,15.2214,66400.0
2010-07-20 12:00:00,23.68,23.71,23.6,23.61,92000.0,15.2214,15.2407,15.17,15.1764,92000.0
2010-07-20 12:30:00,23.62,24.16,23.61,24.07,130400.0,15.1828,15.5299,15.1764,15.4721,130400.0
2010-07-20 13:00:00,24.08,24.12,23.94,23.99,84200.0,15.4785,15.5042,15.3885,15.4207,84200.0
2010-07-20 13:30:00,23.99,24.35,23.9,24.35,178000.0,15.4207,15.6521,15.3628,15.6521,178000.0
2010-07-20 14:00:00,24.34,24.49,24.3,24.47,135100.0,15.6456,15.7421,15.6199,15.7292,135100.0
2010-07-20 14:30:00,24.47,24.49,24.23,24.44,162400.0,15.7292,15.7421,15.5749,15.7099,162400.0
2010-07-20 15:00:00,24.44,24.62,24.37,24.5,282200.0,15.7099,15.8256,15.6649,15.7485,282200.0
2010-07-20 15:30:00,24.5,24.73,24.49,24.69,400500.0,15.7485,15.8963,15.7421,15.8706,400500.0
2010-07-21 09:30:00,24.77,24.92,24.53,24.64,145700.0,15.922,16.0185,15.7678,15.8385,145700.0
2010-07-21 10:00:00,24.65,24.68,24.5,24.6,188500.0,15.8449,15.8642,15.7485,15.8128,188500.0
2010-07-21 10:30:00,24.59,24.6,24.45,24.52,100100.0,15.8063,15.8128,15.7164,15.7614,100100.0
2010-07-21 11:00:00,24.53,24.58,24.4,24.45,107800.0,15.7678,15.7999,15.6842,15.7164,107800.0
2010-07-21 11:30:00,24.46,24.53,24.42,24.44,80100.0,15.7228,15.7678,15.6971,15.7099,80100.0
2010-07-21 12:00:00,24.45,24.51,24.4,24.44,45300.0,15.7164,15.7549,15.6842,15.7099,45300.0
2010-07-21 12:30:00,24.45,24.5,24.38,24.43,91800.0,15.7164,15.7485,15.6714,15.7035,91800.0
2010-07-21 13:00:00,24.43,24.46,24.35,24.35,39200.0,15.7035,15.7228,15.6521,15.6521,39200.0
2010-07-21 13:30:00,24.36,24.44,24.3,24.36,49600.0,15.6585,15.7099,15.6199,15.6585,49600.0
2010-07-21 14:00:00,24.35,24.36,24.04,24.12,147800.0,15.6521,15.6585,15.4528,15.5042,147800.0
2010-07-21 14:30:00,24.11,24.2,24.1,24.14,222500.0,15.4978,15.5557,15.4914,15.5171,222500.0
2010-07-21 15:00:00,24.14,24.29,24.05,24.18,154600.0,15.5171,15.6135,15.4592,15.5428,154600.0
2010-07-21 15:30:00,24.18,24.36,24.18,24.34,274300.0,15.5428,15.6585,15.5428,15.6456,274300.0
2010-07-22 09:30:00,24.74,24.8,24.6,24.71,107400.0,15.9028,15.9413,15.8128,15.8835,107400.0
2010-07-22 10:00:00,24.72,24.91,24.7,24.88,138300.0,15.8899,16.012,15.8771,15.9928,138300.0
2010-07-22 10:30:00,24.9,24.94,24.82,24.82,59600.0,16.0056,16.0313,15.9542,15.9542,59600.0
2010-07-22 11:00:00,24.82,24.89,24.82,24.83,47000.0,15.9542,15.9992,15.9542,15.9606,47000.0
2010-07-22 11:30:00,24.83,24.88,24.72,24.73,54700.0,15.9606,15.9928,15.8899,15.8963,54700.0
2010-07-22 12:00:00,24.74,24.79,24.67,24.77,122700.0,15.9028,15.9349,15.8578,15.922,122700.0
2010-07-22 12:30:00,24.79,24.83,24.7,24.7,47600.0,15.9349,15.9606,15.8771,15.8771,47600.0
2010-07-22 13:00:00,24.71,24.76,24.68,24.72,28300.0,15.8835,15.9156,15.8642,15.8899,28300.0
2010-07-22 13:30:00,24.72,24.75,24.67,24.68,32800.0,15.8899,15.9092,15.8578,15.8642,32800.0
2010-07-22 14:00:00,24.69,24.73,24.61,24.63,75100.0,15.8706,15.8963,15.8192,15.8321,75100.0
2010-07-22 14:30:00,24.63,24.65,24.52,24.58,95500.0,15.8321,15.8449,15.7614,15.7999,95500.0
2010-07-22 15:00:00,24.58,24.59,24.49,24.49,113700.0,15.7999,15.8063,15.7421,15.7421,113700.0
2010-07-22 15:30:00,24.5,24.54,24.35,24.52,214900.0,15.7485,15.7742,15.6521,15.7614,214900.0
2010-07-23 09:30:00,24.31,24.48,24.07,24.33,94500.0,15.6264,15.7356,15.4721,15.6392,94500.0
2010-07-23 10:00:00,24.33,24.77,24.28,24.77,76400.0,15.6392,15.922,15.6071,15.922,76400.0
2010-07-23 10:30:00,24.78,24.88,24.68,24.68,67900.0,15.9285,15.9928,15.8642,15.8642,67900.0
2010-07-23 11:00:00,24.67,24.77,24.55,24.71,82700.0,15.8578,15.922,15.7806,15.8835,82700.0
2010-07-23 11:30:00,24.72,24.85,24.68,24.84,46900.0,15.8899,15.9735,15.8642,15.967,46900.0
2010-07-23 12:00:00,24.84,24.94,24.72,24.92,45800.0,15.967,16.0313,15.8899,16.0185,45800.0
2010-07-23 12:30:00,24.92,24.95,24.81,24.95,40000.0,16.0185,16.0378,15.9478,16.0378,40000.0
2010-07-23 13:00:00,24.95,25.14,24.81,25.14,70200.0,16.0378,16.1599,15.9478,16.1599,70200.0
2010-07-23 13:30:00,25.13,25.19,25.07,25.16,47600.0,16.1535,16.192,16.1149,16.1727,47600.0
2010-07-23 14:00:00,25.17,25.19,25.08,25.12,21500.0,16.1792,16.192,16.1213,16.147,21500.0
2010-07-23 14:30:00,25.13,25.16,25.07,25.13,34300.0,16.1535,16.1727,16.1149,16.1535,34300.0
2010-07-23 15:00:00,25.14,25.15,25.06,25.08,66800.0,16.1599,16.1663,16.1085,16.1213,66800.0
2010-07-23 15:30:00,25.08,25.1,24.95,25.09,180800.0,16.1213,16.1342,16.0378,16.1277,180800.0
2010-07-26 09:30:00,25.27,25.27,25.08,25.08,64800.0,16.2434,16.2434,16.1213,16.1213,64800.0
2010-07-26 10:00:00,25.1,25.25,25.07,25.08,118300.0,16.1342,16.2306,16.1149,16.1213,118300.0
2010-07-26 10:30:00,25.08,25.12,24.99,25.1,70400.0,16.1213,16.147,16.0635,16.1342,70400.0
2010-07-26 11:00:00,25.11,25.21,25.04,25.16,38700.0,16.1406,16.2049,16.0956,16.1727,38700.0
2010-07-26 11:30:00,25.17,25.24,25.13,25.16,27900.0,16.1792,16.2242,16.1535,16.1727,27900.0
2010-07-26 12:00:00,25.17,25.29,25.16,25.27,24500.0,16.1792,16.2563,16.1727,16.2434,24500.0
2010-07-26 12:30:00,25.26,25.3,25.23,25.28,24800.0,16.237,16.2627,16.2177,16.2499,24800.0
2010-07-26 13:00:00,25.28,25.28,25.19,25.25,19700.0,16.2499,16.2499,16.192,16.2306,19700.0
2010-07-26 13:30:00,25.24,25.25,25.12,25.12,40400.0,16.2242,16.2306,16.147,16.147,40400.0
2010-07-26 14:00:00,25.12,25.14,25.05,25.09,37400.0,16.147,16.1599,16.102,16.1277,37400.0
2010-07-26 14:30:00,25.09,25.15,25.07,25.12,35100.0,16.1277,16.1663,16.1149,16.147,35100.0
2010-07-26 15:00:00,25.13,25.4,25.1,25.38,92100.0,16.1535,16.327,16.1342,16.3142,92100.0
2010-07-26 15:30:00,25.39,25.43,25.27,25.43,164900.0,16.3206,16.3463,16.2434,16.3463,164900.0
2010-07-27 09:30:00,25.46,25.5,25.21,25.25,99500.0,16.3656,16.3913,16.2049,16.2306,99500.0
2010-07-27 10:00:00,25.25,25.45,25.23,25.31,93200.0,16.2306,16.3592,16.2177,16.2692,93200.0
2010-07-27 10:30:00,25.33,25.33,24.95,24.95,94300.0,16.282,16.282,16.0378,16.0378,94300.0
2010-07-27 11:00:00,24.95,24.95,24.7,24.84,93800.0,16.0378,16.0378,15.8771,15.967,93800.0
2010-07-27 11:30:00,24.84,24.91,24.83,24.88,49400.0,15.967,16.012,15.9606,15.9928,49400.0
2010-07-27 12:00:00,24.88,25.0,24.87,24.99,35100.0,15.9928,16.0699,15.9863,16.0635,35100.0
2010-07-27 12:30:00,24.99,25.0,24.8,24.8,74900.0,16.0635,16.0699,15.9413,15.9413,74900.0
2010-07-27 13:00:00,24.81,24.81,24.71,24.72,51900.0,15.9478,15.9478,15.8835,15.8899,51900.0
2010-07-27 13:30:00,24.71,24.83,24.7,24.8,45800.0,15.8835,15.9606,15.8771,15.9413,45800.0
2010-07-27 14:00:00,24.8,24.85,24.77,24.84,41100.0,15.9413,15.9735,15.922,15.967,41100.0
2010-07-27 14:30:00,24.83,24.84,24.75,24.76,47900.0,15.9606,15.967,15.9092,15.9156,47900.0
2010-07-27 15:00:00,24.75,24.84,24.74,24.83,81500.0,15.9092,15.967,15.9028,15.9606,81500.0
2010-07-27 15:30:00,24.83,24.84,24.74,24.79,193400.0,15.9606,15.967,15.9028,15.9349,193400.0
2010-07-28 09:30:00,24.77,24.77,24.48,24.55,78600.0,15.922,15.922,15.7356,15.7806,78600.0
2010-07-28 10:00:00,24.55,24.63,24.25,24.31,84000.0,15.7806,15.8321,15.5878,15.6264,84000.0
2010-07-28 10:30:00,24.31,24.38,24.22,24.23,103900.0,15.6264,15.6714,15.5685,15.5749,103900.0
2010-07-28 11:00:00,24.25,24.27,24.21,24.23,63400.0,15.5878,15.6007,15.5621,15.5749,63400.0
2010-07-28 11:30:00,24.23,24.25,24.18,24.22,42100.0,15.5749,15.5878,15.5428,15.5685,42100.0
2010-07-28 12:00:00,24.22,24.25,24.11,24.12,44200.0,15.5685,15.5878,15.4978,15.5042,44200.0
2010-07-28 12:30:00,24.12,24.12,24.01,24.05,112200.0,15.5042,15.5042,15.4335,15.4592,112200.0
2010-07-28 13:00:00,24.06,24.11,24.0,24.03,90300.0,15.4657,15.4978,15.4271,15.4464,90300.0
2010-07-28 13:30:00,24.03,24.09,23.97,24.09,72800.0,15.4464,15.4849,15.4078,15.4849,72800.0
2010-07-28 14:00:00,24.09,24.15,24.0,24.07,110200.0,15.4849,15.5235,15.4271,15.4721,110200.0
2010-07-28 14:30:00,24.06,24.08,23.98,23.99,89400.0,15.4657,15.4785,15.4142,15.4207,89400.0
2010-07-28 15:00:00,23.99,24.11,23.96,24.1,99000.0,15.4207,15.4978,15.4014,15.4914,99000.0
2010-07-28 15:30:00,24.11,24.24,24.11,24.21,270500.0,15.4978,15.5814,15.4978,15.5621,270500.0
2010-07-29 09:30:00,24.35,24.45,24.12,24.14,84000.0,15.6521,15.7164,15.5042,15.5171,84000.0
2010-07-29 10:00:00,24.13,24.2,23.88,23.9,80500.0,15.5107,15.5557,15.35,15.3628,80500.0
2010-07-29 10:30:00,23.9,24.03,23.86,23.97,69300.0,15.3628,15.4464,15.3371,15.4078,69300.0
2010-07-29 11:00:00,23.97,24.0,23.75,23.75,61700.0,15.4078,15.4271,15.2664,15.2664,61700.0
2010-07-29 11:30:00,23.75,23.84,23.68,23.75,59600.0,15.2664,15.3242,15.2214,15.2664,59600.0
2010-07-29 12:00:00,23.75,23.75,23.62,23.67,82000.0,15.2664,15.2664,15.1828,15.215,82000.0
2010-07-29 12:30:00,23.67,23.74,23.62,23.73,50800.0,15.215,15.26,15.1828,15.2535,50800.0
2010-07-29 13:00:00,23.73,23.95,23.72,23.95,36600.0,15.2535,15.395,15.2471,15.395,36600.0
2010-07-29 13:30:00,23.95,24.0,23.93,23.98,46900.0,15.395,15.4271,15.3821,15.4142,46900.0
2010-07-29 14:00:00,23.98,24.0,23.94,23.97,54000.0,15.4142,15.4271,15.3885,15.4078,54000.0
2010-07-29 14:30:00,23.98,24.05,23.93,24.05,73000.0,15.4142,15.4592,15.3821,15.4592,73000.0
2010-07-29 15:00:00,24.05,24.1,24.0,24.05,78800.0,15.4592,15.4914,15.4271,15.4592,78800.0
2010-07-29 15:30:00,24.03,24.05,23.88,23.94,245400.0,15.4464,15.4592,15.35,15.3885,245400.0
2010-07-30 09:30:00,23.66,23.92,23.54,23.89,34400.0,15.2085,15.3757,15.1314,15.3564,34400.0
2010-07-30 10:00:00,23.86,24.0,23.86,23.94,67700.0,15.3371,15.4271,15.3371,15.3885,67700.0
2010-07-30 10:30:00,23.96,24.13,23.96,24.11,74600.0,15.4014,15.5107,15.4014,15.4978,74600.0
2010-07-30 11:00:00,24.11,24.16,23.89,23.93,52300.0,15.4978,15.5299,15.3564,15.3821,52300.0
2010-07-30 11:30:00,23.93,23.95,23.84,23.95,56500.0,15.3821,15.395,15.3242,15.395,56500.0
2010-07-30 12:00:00,23.95,24.04,23.92,24.0,49000.0,15.395,15.4528,15.3757,15.4271,49000.0
2010-07-30 12:30:00,24.0,24.05,23.97,24.0,34200.0,15.4271,15.4592,15.4078,15.4271,34200.0
2010-07-30 13:00:00,24.0,24.01,23.92,23.92,45900.0,15.4271,15.4335,15.3757,15.3757,45900.0
2010-07-30 13:30:00,23.91,24.0,23.77,23.78,78100.0,15.3692,15.4271,15.2793,15.2857,78100.0
2010-07-30 14:00:00,23.79,23.96,23.76,23.92,30000.0,15.2921,15.4014,15.2728,15.3757,30000.0
2010-07-30 14:30:00,23.92,23.94,23.87,23.88,33700.0,15.3757,15.3885,15.3435,15.35,33700.0
2010-07-30 15:00:00,23.88,24.14,23.86,24.09,55100.0,15.35,15.5171,15.3371,15.4849,55100.0
2010-07-30 15:30:00,24.09,24.1,24.01,24.04,95900.0,15.4849,15.4914,15.4335,15.4528,95900.0
2010-08-02 09:30:00,24.26,24.4,24.23,24.26,64300.0,15.5942,15.6842,15.5749,15.5942,64300.0
2010-08-02 10:00:00,24.26,24.61,24.26,24.49,68600.0,15.5942,15.8192,15.5942,15.7421,68600.0
2010-08-02 10:30:00,24.51,24.64,24.42,24.64,81900.0,15.7549,15.8385,15.6971,15.8385,81900.0
2010-08-02 11:00:00,24.64,24.66,24.62,24.65,42300.0,15.8385,15.8513,15.8256,15.8449,42300.0
2010-08-02 11:30:00,24.64,24.75,24.64,24.73,50700.0,15.8385,15.9092,15.8385,15.8963,50700.0
2010-08-02 12:00:00,24.73,24.73,24.69,24.7,49100.0,15.8963,15.8963,15.8706,15.8771,49100.0
2010-08-02 12:30:00,24.7,24.74,24.65,24.72,62500.0,15.8771,15.9028,15.8449,15.8899,62500.0
2010-08-02 13:00:00,24.72,24.74,24.67,24.72,32500.0,15.8899,15.9028,15.8578,15.8899,32500.0
2010-08-02 13:30:00,24.71,24.8,24.69,24.8,33900.0,15.8835,15.9413,15.8706,15.9413,33900.0
2010-08-02 14:00:00,24.79,24.88,24.74,24.79,82200.0,15.9349,15.9928,15.9028,15.9349,82200.0
2010-08-02 14:30:00,24.79,25.05,24.79,24.99,147300.0,15.9349,16.102,15.9349,16.0635,147300.0
2010-08-02 15:00:00,24.99,25.13,24.93,25.01,112000.0,16.0635,16.1535,16.0249,16.0763,112000.0
2010-08-02 15:30:00,25.01,25.05,24.98,25.03,184600.0,16.0763,16.102,16.057,16.0892,184600.0
2010-08-03 09:30:00,24.95,24.99,24.63,24.67,50400.0,16.0378,16.0635,15.8321,15.8578,50400.0
2010-08-03 10:00:00,24.66,24.66,24.42,24.42,50700.0,15.8513,15.8513,15.6971,15.6971,50700.0
2010-08-03 10:30:00,24.43,24.47,24.34,24.42,102400.0,15.7035,15.7292,15.6456,15.6971,102400.0
2010-08-03 11:00:00,24.44,24.48,24.41,24.44,50000.0,15.7099,15.7356,15.6906,15.7099,50000.0
2010-08-03 11:30:00,24.44,24.55,24.43,24.51,159000.0,15.7099,15.7806,15.7035,15.7549,159000.0
2010-08-03 12:00:00,24.51,24.64,24.51,24.6,46700.0,15.7549,15.8385,15.7549,15.8128,46700.0
2010-08-03 12:30:00,24.6,24.65,24.6,24.61,22000.0,15.8128,15.8449,15.8128,15.8192,22000.0
2010-08-03 13:00:00,24.6,24.61,24.49,24.55,18100.0,15.8128,15.8192,15.7421,15.7806,18100.0
2010-08-03 13:30:00,24.55,24.64,24.55,24.61,12300.0,15.7806,15.8385,15.7806,15.8192,12300.0
2010-08-03 14:00:00,24.61,24.7,24.57,24.7,90500.0,15.8192,15.8771,15.7935,15.8771,90500.0
2010-08-03 14:30:00,24.7,24.74,24.53,24.53,56600.0,15.8771,15.9028,15.7678,15.7678,56600.0
2010-08-03 15:00:00,24.53,24.57,24.41,24.42,52800.0,15.7678,15.7935,15.6906,15.6971,52800.0
2010-08-03 15:30:00,24.42,24.45,24.32,24.37,123800.0,15.6971,15.7164,15.6328,15.6649,123800.0
2010-08-04 09:30:00,24.45,24.68,24.45,24.68,41900.0,15.7164,15.8642,15.7164,15.8642,41900.0
2010-08-04 10:00:00,24.68,24.78,24.44,24.45,69600.0,15.8642,15.9285,15.7099,15.7164,69600.0
2010-08-04 10:30:00,24.45,24.49,24.38,24.4,25400.0,15.7164,15.7421,15.6714,15.6842,25400.0
2010-08-04 11:00:00,24.42,24.49,24.4,24.49,38500.0,15.6971,15.7421,15.6842,15.7421,38500.0
2010-08-04 11:30:00,24.48,24.57,24.48,24.48,41700.0,15.7356,15.7935,15.7356,15.7356,41700.0
2010-08-04 12:00:00,24.48,24.5,24.39,24.42,76200.0,15.7356,15.7485,15.6778,15.6971,76200.0
2010-08-04 12:30:00,24.42,24.42,24.26,24.4,38400.0,15.6971,15.6971,15.5942,15.6842,38400.0
2010-08-04 13:00:00,24.41,24.42,24.22,24.24,47400.0,15.6906,15.6971,15.5685,15.5814,47400.0
2010-08-04 13:30:00,24.25,24.26,24.23,24.25,35000.0,15.5878,15.5942,15.5749,15.5878,35000.0
2010-08-04 14:00:00,24.25,24.32,24.24,24.32,53200.0,15.5878,15.6328,15.5814,15.6328,53200.0
2010-08-04 14:30:00,24.31,24.32,24.28,24.3,42000.0,15.6264,15.6328,15.6071,15.6199,42000.0
2010-08-04 15:00:00,24.3,24.44,24.29,24.44,45800.0,15.6199,15.7099,15.6135,15.7099,45800.0
2010-08-04 15:30:00,24.43,24.51,24.43,24.49,117200.0,15.7035,15.7549,15.7035,15.7421,117200.0
2010-08-05 09:30:00,24.39,24.68,24.35,24.61,47100.0,15.6778,15.8642,15.6521,15.8192,47100.0
2010-08-05 10:00:00,24.61,24.62,24.43,24.5,62600.0,15.8192,15.8256,15.7035,15.7485,62600.0
2010-08-05 10:30:00,24.52,24.53,24.3,24.44,43900.0,15.7614,15.7678,15.6199,15.7099,43900.0
2010-08-05 11:00:00,24.43,24.49,24.29,24.48,20000.0,15.7035,15.7421,15.6135,15.7356,20000.0
2010-08-05 11:30:00,24.48,24.54,24.42,24.5,12800.0,15.7356,15.7742,15.6971,15.7485,12800.0
2010-08-05 12:00:00,24.47,24.51,24.45,24.47,16900.0,15.7292,15.7549,15.7164,15.7292,16900.0
2010-08-05 12:30:00,24.47,24.48,24.26,24.26,24100.0,15.7292,15.7356,15.5942,15.5942,24100.0
2010-08-05 13:00:00,24.27,24.32,24.18,24.32,28400.0,15.6007,15.6328,15.5428,15.6328,28400.0
2010-08-05 13:30:00,24.31,24.41,24.3,24.38,12100.0,15.6264,15.6906,15.6199,15.6714,12100.0
2010-08-05 14:00:00,24.37,24.4,24.36,24.37,18200.0,15.6649,15.6842,15.6585,15.6649,18200.0
2010-08-05 14:30:00,24.36,24.4,24.36,24.39,17600.0,15.6585,15.6842,15.6585,15.6778,17600.0
2010-08-05 15:00:00,24.39,24.41,24.36,24.37,50000.0,15.6778,15.6906,15.6585,15.6649,50000.0
2010-08-05 15:30:00,24.37,24.39,24.29,24.35,143000.0,15.6649,15.6778,15.6135,15.6521,143000.0
2010-08-06 09:30:00,24.0,24.35,23.98,24.35,82700.0,15.4271,15.6521,15.4142,15.6521,82700.0
2010-08-06 10:00:00,24.36,24.5,24.3,24.5,75000.0,15.6585,15.7485,15.6199,15.7485,75000.0
2010-08-06 10:30:00,24.48,24.5,24.12,24.14,97800.0,15.7356,15.7485,15.5042,15.5171,97800.0
2010-08-06 11:00:00,24.13,24.27,24.12,24.12,114900.0,15.5107,15.6007,15.5042,15.5042,114900.0
2010-08-06 11:30:00,24.13,24.37,24.1,24.22,113300.0,15.5107,15.6649,15.4914,15.5685,113300.0
2010-08-06 12:00:00,24.21,24.22,24.06,24.08,34200.0,15.5621,15.5685,15.4657,15.4785,34200.0
2010-08-06 12:30:00,24.07,24.11,23.91,23.95,53600.0,15.4721,15.4978,15.3692,15.395,53600.0
2010-08-06 13:00:00,23.95,23.96,23.92,23.96,54700.0,15.395,15.4014,15.3757,15.4014,54700.0
2010-08-06 13:30:00,23.95,24.04,23.94,24.03,52000.0,15.395,15.4528,15.3885,15.4464,52000.0
2010-08-06 14:00:00,24.02,24.02,23.95,24.0,30700.0,15.44,15.44,15.395,15.4271,30700.0
2010-08-06 14:30:00,24.01,24.03,23.93,23.99,96300.0,15.4335,15.4464,15.3821,15.4207,96300.0
2010-08-06 15:00:00,24.0,24.06,23.96,24.01,114400.0,15.4271,15.4657,15.4014,15.4335,114400.0
2010-08-06 15:30:00,24.01,24.08,23.98,24.01,229600.0,15.4335,15.4785,15.4142,15.4335,229600.0
2010-08-09 09:30:00,24.21,24.48,24.2,24.41,113400.0,15.5621,15.7356,15.5557,15.6906,113400.0
2010-08-09 10:00:00,24.44,24.48,24.33,24.38,38200.0,15.7099,15.7356,15.6392,15.6714,38200.0
2010-08-09 10:30:00,24.37,24.55,24.36,24.53,31500.0,15.6649,15.7806,15.6585,15.7678,31500.0
2010-08-09 11:00:00,24.53,24.55,24.44,24.47,30100.0,15.7678,15.7806,15.7099,15.7292,30100.0
2010-08-09 11:30:00,24.46,24.5,24.36,24.37,28000.0,15.7228,15.7485,15.6585,15.6649,28000.0
2010-08-09 12:00:00,24.37,24.4,24.26,24.27,79500.0,15.6649,15.6842,15.5942,15.6007,79500.0
2010-08-09 12:30:00,24.27,24.32,24.2,24.3,40100.0,15.6007,15.6328,15.5557,15.6199,40100.0
2010-08-09 13:00:00,24.3,24.36,24.29,24.33,34200.0,15.6199,15.6585,15.6135,15.6392,34200.0
2010-08-09 13:30:00,24.34,24.39,24.31,24.31,34900.0,15.6456,15.6778,15.6264,15.6264,34900.0
2010-08-09 14:00:00,24.31,24.35,24.31,24.34,25800.0,15.6264,15.6521,15.6264,15.6456,25800.0
2010-08-09 14:30:00,24.34,24.43,24.34,24.43,33400.0,15.6456,15.7035,15.6456,15.7035,33400.0
2010-08-09 15:00:00,24.43,24.43,24.35,24.39,40600.0,15.7035,15.7035,15.6521,15.6778,40600.0
2010-08-09 15:30:00,24.38,24.39,24.27,24.33,106200.0,15.6714,15.6778,15.6007,15.6392,106200.0
2010-08-10 09:30:00,24.07,24.11,23.75,23.95,105800.0,15.4721,15.4978,15.2664,15.395,105800.0
2010-08-10 10:00:00,23.96,24.07,23.95,24.01,37100.0,15.4014,15.4721,15.395,15.4335,37100.0
2010-08-10 10:30:00,24.01,24.01,23.9,23.93,42800.0,15.4335,15.4335,15.3628,15.3821,42800.0
2010-08-10 11:00:00,23.92,24.02,23.92,24.0,31900.0,15.3757,15.44,15.3757,15.4271,31900.0
2010-08-10 11:30:00,23.99,24.03,23.95,23.95,37000.0,15.4207,15.4464,15.395,15.395,37000.0
2010-08-10 12:00:00,23.96,24.01,23.92,24.01,9900.0,15.4014,15.4335,15.3757,15.4335,9900.0
2010-08-10 12:30:00,24.01,24.01,23.94,23.95,21100.0,15.4335,15.4335,15.3885,15.395,21100.0
2010-08-10 13:00:00,23.94,23.95,23.8,23.81,28700.0,15.3885,15.395,15.2985,15.305,28700.0
2010-08-10 13:30:00,23.8,23.91,23.77,23.79,24800.0,15.2985,15.3692,15.2793,15.2921,24800.0
2010-08-10 14:00:00,23.8,23.84,23.67,23.79,105700.0,15.2985,15.3242,15.215,15.2921,105700.0
2010-08-10 14:30:00,23.81,24.02,23.81,23.89,143100.0,15.305,15.44,15.305,15.3564,143100.0
2010-08-10 15:00:00,23.89,24.02,23.86,23.97,92600.0,15.3564,15.44,15.3371,15.4078,92600.0
2010-08-10 15:30:00,23.98,24.08,23.93,24.0,133500.0,15.4142,15.4785,15.3821,15.4271,133500.0
2010-08-11 09:30:00,23.58,23.58,23.13,23.17,44600.0,15.1571,15.1571,14.8679,14.8936,44600.0
2010-08-11 10:00:00,23.17,23.27,23.16,23.25,31700.0,14.8936,14.9579,14.8871,14.945,31700.0
2010-08-11 10:30:00,23.24,23.26,23.15,23.18,86300.0,14.9386,14.9514,14.8807,14.9,86300.0
2010-08-11 11:00:00,23.17,23.2,23.1,23.13,63600.0,14.8936,14.9129,14.8486,14.8679,63600.0
2010-08-11 11:30:00,23.14,23.18,23.02,23.18,38000.0,14.8743,14.9,14.7972,14.9,38000.0
2010-08-11 12:00:00,23.18,23.24,23.16,23.22,23300.0,14.9,14.9386,14.8871,14.9257,23300.0
2010-08-11 12:30:00,23.22,23.22,23.15,23.16,29100.0,14.9257,14.9257,14.8807,14.8871,29100.0
2010-08-11 13:00:00,23.15,23.23,23.15,23.23,15300.0,14.8807,14.9321,14.8807,14.9321,15300.0
2010-08-11 13:30:00,23.22,23.25,23.2,23.2,16200.0,14.9257,14.945,14.9129,14.9129,16200.0
2010-08-11 14:00:00,23.2,23.24,23.2,23.24,18300.0,14.9129,14.9386,14.9129,14.9386,18300.0
2010-08-11 14:30:00,23.23,23.25,23.15,23.16,46600.0,14.9321,14.945,14.8807,14.8871,46600.0
2010-08-11 15:00:00,23.17,23.22,23.14,23.2,45800.0,14.8936,14.9257,14.8743,14.9129,45800.0
2010-08-11 15:30:00,23.19,23.21,23.09,23.13,252500.0,14.9064,14.9193,14.8422,14.8679,252500.0
2010-08-12 09:30:00,22.81,23.06,22.66,23.01,47100.0,14.6622,14.8229,14.5658,14.7907,47100.0
2010-08-12 10:00:00,23.0,23.14,22.87,22.9,49300.0,14.7843,14.8743,14.7007,14.72,49300.0
2010-08-12 10:30:00,22.9,23.21,22.9,23.14,21400.0,14.72,14.9193,14.72,14.8743,21400.0
2010-08-12 11:00:00,23.13,23.22,23.09,23.21,58600.0,14.8679,14.9257,14.8422,14.9193,58600.0
2010-08-12 11:30:00,23.2,23.33,23.2,23.31,66800.0,14.9129,14.9964,14.9129,14.9836,66800.0
2010-08-12 12:00:00,23.31,23.39,23.31,23.35,49300.0,14.9836,15.035,14.9836,15.0093,49300.0
2010-08-12 12:30:00,23.35,23.37,23.26,23.28,33200.0,15.0093,15.0221,14.9514,14.9643,33200.0
2010-08-12 13:00:00,23.29,23.29,23.13,23.29,145200.0,14.9707,14.9707,14.8679,14.9707,145200.0
2010-08-12 13:30:00,23.28,23.28,23.14,23.14,84000.0,14.9643,14.9643,14.8743,14.8743,84000.0
2010-08-12 14:00:00,23.16,23.22,23.12,23.22,17600.0,14.8871,14.9257,14.8614,14.9257,17600.0
2010-08-12 14:30:00,23.22,23.35,23.2,23.34,41400.0,14.9257,15.0093,14.9129,15.0029,41400.0
2010-08-12 15:00:00,23.34,23.4,23.34,23.35,49300.0,15.0029,15.0414,15.0029,15.0093,49300.0
2010-08-12 15:30:00,23.35,23.38,23.21,23.26,136800.0,15.0093,15.0286,14.9193,14.9514,136800.0
2010-08-13 09:30:00,23.18,23.24,23.0,23.2,30100.0,14.9,14.9386,14.7843,14.9129,30100.0
2010-08-13 10:00:00,23.22,23.22,23.1,23.16,15100.0,14.9257,14.9257,14.8486,14.8871,15100.0
2010-08-13 10:30:00,23.22,23.23,23.11,23.23,18000.0,14.9257,14.9321,14.855,14.9321,18000.0
2010-08-13 11:00:00,23.23,23.33,23.19,23.21,48600.0,14.9321,14.9964,14.9064,14.9193,48600.0
2010-08-13 11:30:00,23.22,23.23,23.09,23.14,29200.0,14.9257,14.9321,14.8422,14.8743,29200.0
2010-08-13 12:00:00,23.14,23.17,23.05,23.16,32600.0,14.8743,14.8936,14.8164,14.8871,32600.0
2010-08-13 12:30:00,23.16,23.16,23.05,23.14,26700.0,14.8871,14.8871,14.8164,14.8743,26700.0
2010-08-13 13:00:00,23.14,23.2,23.09,23.2,20900.0,14.8743,14.9129,14.8422,14.9129,20900.0
2010-08-13 13:30:00,23.22,23.26,23.17,23.17,9900.0,14.9257,14.9514,14.8936,14.8936,9900.0
2010-08-13 14:00:00,23.17,23.17,23.0,23.05,44000.0,14.8936,14.8936,14.7843,14.8164,44000.0
2010-08-13 14:30:00,23.05,23.08,23.0,23.01,54400.0,14.8164,14.8357,14.7843,14.7907,54400.0
2010-08-13 15:00:00,23.01,23.09,23.0,23.05,51300.0,14.7907,14.8422,14.7843,14.8164,51300.0
2010-08-13 15:30:00,23.05,23.13,23.0,23.04,111500.0,14.8164,14.8679,14.7843,14.81,111500.0
2010-08-16 09:30:00,22.92,23.06,22.77,22.82,79300.0,14.7329,14.8229,14.6365,14.6686,79300.0
2010-08-16 10:00:00,22.81,23.07,22.76,23.04,79500.0,14.6622,14.8293,14.63,14.81,79500.0
2010-08-16 10:30:00,23.07,23.09,23.02,23.04,32700.0,14.8293,14.8422,14.7972,14.81,32700.0
2010-08-16 11:00:00,23.05,23.06,22.96,23.0,68900.0,14.8164,14.8229,14.7586,14.7843,68900.0
2010-08-16 11:30:00,22.99,23.06,22.95,23.01,21900.0,14.7779,14.8229,14.7522,14.7907,21900.0
2010-08-16 12:00:00,23.01,23.07,22.99,23.07,29400.0,14.7907,14.8293,14.7779,14.8293,29400.0
2010-08-16 12:30:00,23.09,23.2,23.07,23.19,23200.0,14.8422,14.9129,14.8293,14.9064,23200.0
2010-08-16 13:00:00,23.18,23.21,23.11,23.11,23200.0,14.9,14.9193,14.855,14.855,23200.0
2010-08-16 13:30:00,23.13,23.13,23.06,23.07,6400.0,14.8679,14.8679,14.8229,14.8293,6400.0
2010-08-16 14:00:00,23.08,23.13,23.04,23.1,23800.0,14.8357,14.8679,14.81,14.8486,23800.0
2010-08-16 14:30:00,23.11,23.11,22.95,22.98,52100.0,14.855,14.855,14.7522,14.7714,52100.0
2010-08-16 15:00:00,22.98,23.0,22.79,22.84,104200.0,14.7714,14.7843,14.6493,14.6815,104200.0
2010-08-16 15:30:00,22.85,22.92,22.83,22.9,144700.0,14.6879,14.7329,14.675,14.72,144700.0
2010-08-17 09:30:00,23.21,23.27,22.95,23.13,122100.0,14.9193,14.9579,14.7522,14.8679,122100.0
2010-08-17 10:00:00,23.13,23.37,23.12,23.35,67300.0,14.8679,15.0221,14.8614,15.0093,67300.0
2010-08-17 10:30:00,23.36,23.58,23.35,23.57,26900.0,15.0157,15.1571,15.0093,15.1507,26900.0
2010-08-17 11:00:00,23.57,23.76,23.57,23.75,87200.0,15.1507,15.2728,15.1507,15.2664,87200.0
2010-08-17 11:30:00,23.75,23.98,23.75,23.97,57600.0,15.2664,15.4142,15.2664,15.4078,57600.0
2010-08-17 12:00:00,23.97,24.18,23.96,24.17,274500.0,15.4078,15.5428,15.4014,15.5364,274500.0
2010-08-17 12:30:00,24.17,24.26,23.93,24.01,116700.0,15.5364,15.5942,15.3821,15.4335,116700.0
2010-08-17 13:00:00,24.02,24.05,23.91,23.94,55500.0,15.44,15.4592,15.3692,15.3885,55500.0
2010-08-17 13:30:00,23.96,24.0,23.81,23.83,75100.0,15.4014,15.4271,15.305,15.3178,75100.0
2010-08-17 14:00:00,23.83,23.89,23.79,23.87,57400.0,15.3178,15.3564,15.2921,15.3435,57400.0
2010-08-17 14:30:00,23.88,23.94,23.88,23.9,64800.0,15.35,15.3885,15.35,15.3628,64800.0
2010-08-17 15:00:00,23.9,23.9,23.83,23.89,113300.0,15.3628,15.3628,15.3178,15.3564,113300.0
2010-08-17 15:30:00,23.89,23.91,23.87,23.88,193000.0,15.3564,15.3692,15.3435,15.35,193000.0
2010-08-18 09:30:00,23.9,23.9,23.26,23.4,82400.0,15.3628,15.3628,14.9514,15.0414,82400.0
2010-08-18 10:00:00,23.4,23.44,23.09,23.09,78500.0,15.0414,15.0671,14.8422,14.8422,78500.0
2010-08-18 10:30:00,23.1,23.3,23.02,23.3,208400.0,14.8486,14.9771,14.7972,14.9771,208400.0
2010-08-18 11:00:00,23.27,23.4,23.23,23.39,132100.0,14.9579,15.0414,14.9321,15.035,132100.0
2010-08-18 11:30:00,23.38,23.6,23.37,23.57,70000.0,15.0286,15.17,15.0221,15.1507,70000.0
2010-08-18 12:00:00,23.57,23.6,23.48,23.49,21700.0,15.1507,15.17,15.0928,15.0993,21700.0
2010-08-18 12:30:00,23.48,23.84,23.45,23.74,111800.0,15.0928,15.3242,15.0736,15.26,111800.0
2010-08-18 13:00:00,23.74,23.87,23.73,23.75,31700.0,15.26,15.3435,15.2535,15.2664,31700.0
2010-08-18 13:30:00,23.75,23.76,23.66,23.73,49400.0,15.2664,15.2728,15.2085,15.2535,49400.0
2010-08-18 14:00:00,23.73,23.76,23.66,23.71,54600.0,15.2535,15.2728,15.2085,15.2407,54600.0
2010-08-18 14:30:00,23.7,23.74,23.6,23.6,46000.0,15.2343,15.26,15.17,15.17,46000.0
2010-08-18 15:00:00,23.61,23.64,23.48,23.49,53400.0,15.1764,15.1957,15.0928,15.0993,53400.0
2010-08-18 15:30:00,23.49,23.49,23.35,23.36,262900.0,15.0993,15.0993,15.0093,15.0157,262900.0
2010-08-19 09:30:00,23.29,23.37,23.17,23.2,36400.0,14.9707,15.0221,14.8936,14.9129,36400.0
2010-08-19 10:00:00,23.17,23.17,22.91,22.93,54400.0,14.8936,14.8936,14.7264,14.7393,54400.0
2010-08-19 10:30:00,22.93,23.03,22.88,22.9,47600.0,14.7393,14.8036,14.7072,14.72,47600.0
2010-08-19 11:00:00,22.92,22.99,22.91,22.96,35900.0,14.7329,14.7779,14.7264,14.7586,35900.0
2010-08-19 11:30:00,22.95,22.96,22.82,22.84,53400.0,14.7522,14.7586,14.6686,14.6815,53400.0
2010-08-19 12:00:00,22.85,22.94,22.85,22.9,24900.0,14.6879,14.7457,14.6879,14.72,24900.0
2010-08-19 12:30:00,22.9,22.95,22.88,22.9,20500.0,14.72,14.7522,14.7072,14.72,20500.0
2010-08-19 13:00:00,22.91,22.95,22.91,22.94,14100.0,14.7264,14.7522,14.7264,14.7457,14100.0
2010-08-19 13:30:00,22.94,22.95,22.84,22.84,20500.0,14.7457,14.7522,14.6815,14.6815,20500.0
2010-08-19 14:00:00,22.84,22.94,22.8,22.92,23700.0,14.6815,14.7457,14.6557,14.7329,23700.0
2010-08-19 14:30:00,22.93,22.98,22.81,22.81,39300.0,14.7393,14.7714,14.6622,14.6622,39300.0
2010-08-19 15:00:00,22.8,22.95,22.78,22.86,63100.0,14.6557,14.7522,14.6429,14.6943,63100.0
2010-08-19 15:30:00,22.86,22.9,22.83,22.83,81800.0,14.6943,14.72,14.675,14.675,81800.0
2010-08-20 09:30:00,22.73,22.86,22.64,22.76,38900.0,14.6107,14.6943,14.5529,14.63,38900.0
2010-08-20 10:00:00,22.76,22.85,22.73,22.82,71900.0,14.63,14.6879,14.6107,14.6686,71900.0
2010-08-20 10:30:00,22.82,22.91,22.76,22.76,77400.0,14.6686,14.7264,14.63,14.63,77400.0
2010-08-20 11:00:00,22.76,22.82,22.72,22.77,19800.0,14.63,14.6686,14.6043,14.6365,19800.0
2010-08-20 11:30:00,22.77,22.82,22.75,22.76,32100.0,14.6365,14.6686,14.6236,14.63,32100.0
2010-08-20 12:00:00,22.76,22.76,22.68,22.74,31200.0,14.63,14.63,14.5786,14.6172,31200.0
2010-08-20 12:30:00,22.75,22.83,22.74,22.83,25100.0,14.6236,14.675,14.6172,14.675,25100.0
2010-08-20 13:00:00,22.83,22.86,22.78,22.86,19700.0,14.675,14.6943,14.6429,14.6943,19700.0
2010-08-20 13:30:00,22.87,22.92,22.85,22.89,24600.0,14.7007,14.7329,14.6879,14.7136,24600.0
2010-08-20 14:00:00,22.9,22.96,22.89,22.92,18700.0,14.72,14.7586,14.7136,14.7329,18700.0
2010-08-20 14:30:00,22.92,23.08,22.92,23.08,42200.0,14.7329,14.8357,14.7329,14.8357,42200.0
2010-08-20 15:00:00,23.07,23.09,22.98,23.0,51300.0,14.8293,14.8422,14.7714,14.7843,51300.0
2010-08-20 15:30:00,23.01,23.06,23.01,23.05,69700.0,14.7907,14.8229,14.7907,14.8164,69700.0
2010-08-23 09:30:00,23.15,23.31,23.02,23.04,65600.0,14.8807,14.9836,14.7972,14.81,65600.0
2010-08-23 10:00:00,23.03,23.03,22.82,22.87,19100.0,14.8036,14.8036,14.6686,14.7007,19100.0
2010-08-23 10:30:00,22.87,22.96,22.75,22.77,57000.0,14.7007,14.7586,14.6236,14.6365,57000.0
2010-08-23 11:00:00,22.76,22.76,22.62,22.65,47700.0,14.63,14.63,14.54,14.5593,47700.0
2010-08-23 11:30:00,22.64,22.74,22.64,22.67,16800.0,14.5529,14.6172,14.5529,14.5722,16800.0
2010-08-23 12:00:00,22.66,22.72,22.66,22.72,12200.0,14.5658,14.6043,14.5658,14.6043,12200.0
2010-08-23 12:30:00,22.72,22.78,22.7,22.7,21100.0,14.6043,14.6429,14.5915,14.5915,21100.0
2010-08-23 13:00:00,22.7,22.73,22.67,22.68,18500.0,14.5915,14.6107,14.5722,14.5786,18500.0
2010-08-23 13:30:00,22.67,22.67,22.6,22.63,40100.0,14.5722,14.5722,14.5272,14.5465,40100.0
2010-08-23 14:00:00,22.63,22.69,22.51,22.52,36600.0,14.5465,14.585,14.4693,14.4758,36600.0
2010-08-23 14:30:00,22.53,22.57,22.45,22.46,40500.0,14.4822,14.5079,14.4308,14.4372,40500.0
2010-08-23 15:00:00,22.46,22.57,22.45,22.48,73500.0,14.4372,14.5079,14.4308,14.45,73500.0
2010-08-23 15:30:00,22.47,22.48,22.37,22.38,118800.0,14.4436,14.45,14.3793,14.3858,118800.0
2010-08-24 09:30:00,22.02,22.13,21.98,22.03,86100.0,14.1544,14.2251,14.1286,14.1608,86100.0
2010-08-24 10:00:00,22.02,22.2,21.86,22.09,131100.0,14.1544,14.2701,14.0515,14.1994,131100.0
2010-08-24 10:30:00,22.11,22.27,22.07,22.22,154200.0,14.2122,14.3151,14.1865,14.2829,154200.0
2010-08-24 11:00:00,22.24,22.3,22.22,22.3,51500.0,14.2958,14.3343,14.2829,14.3343,51500.0
2010-08-24 11:30:00,22.3,22.32,22.25,22.28,36700.0,14.3343,14.3472,14.3022,14.3215,36700.0
2010-08-24 12:00:00,22.25,22.3,22.2,22.25,33800.0,14.3022,14.3343,14.2701,14.3022,33800.0
2010-08-24 12:30:00,22.25,22.3,22.24,22.24,17400.0,14.3022,14.3343,14.2958,14.2958,17400.0
2010-08-24 13:00:00,22.25,22.28,22.23,22.28,18200.0,14.3022,14.3215,14.2893,14.3215,18200.0
2010-08-24 13:30:00,22.28,22.28,22.2,22.2,38900.0,14.3215,14.3215,14.2701,14.2701,38900.0
2010-08-24 14:00:00,22.2,22.26,22.2,22.24,38000.0,14.2701,14.3086,14.2701,14.2958,38000.0
2010-08-24 14:30:00,22.24,22.31,22.21,22.31,46800.0,14.2958,14.3408,14.2765,14.3408,46800.0
2010-08-24 15:00:00,22.31,22.36,22.26,22.28,60200.0,14.3408,14.3729,14.3086,14.3215,60200.0
2010-08-24 15:30:00,22.28,22.31,22.15,22.16,99200.0,14.3215,14.3408,14.2379,14.2444,99200.0
2010-08-25 09:30:00,21.99,22.02,21.78,21.79,45400.0,14.1351,14.1544,14.0001,14.0065,45400.0
2010-08-25 10:00:00,21.77,21.94,21.75,21.83,93600.0,13.9937,14.1029,13.9808,14.0322,93600.0
2010-08-25 10:30:00,21.82,21.93,21.72,21.93,43600.0,14.0258,14.0965,13.9615,14.0965,43600.0
2010-08-25 11:00:00,21.94,22.17,21.94,22.13,44200.0,14.1029,14.2508,14.1029,14.2251,44200.0
2010-08-25 11:30:00,22.13,22.16,22.05,22.14,40600.0,14.2251,14.2444,14.1736,14.2315,40600.0
2010-08-25 12:00:00,22.14,22.2,22.14,22.17,38900.0,14.2315,14.2701,14.2315,14.2508,38900.0
2010-08-25 12:30:00,22.17,22.19,22.12,22.14,45300.0,14.2508,14.2636,14.2186,14.2315,45300.0
2010-08-25 13:00:00,22.14,22.24,22.11,22.22,49500.0,14.2315,14.2958,14.2122,14.2829,49500.0
2010-08-25 13:30:00,22.22,22.38,22.2,22.36,39700.0,14.2829,14.3858,14.2701,14.3729,39700.0
2010-08-25 14:00:00,22.35,22.39,22.29,22.29,38100.0,14.3665,14.3922,14.3279,14.3279,38100.0
2010-08-25 14:30:00,22.29,22.49,22.27,22.49,42700.0,14.3279,14.4565,14.3151,14.4565,42700.0
2010-08-25 15:00:00,22.49,22.51,22.37,22.44,46000.0,14.4565,14.4693,14.3793,14.4243,46000.0
2010-08-25 15:30:00,22.44,22.62,22.44,22.53,114700.0,14.4243,14.54,14.4243,14.4822,114700.0
2010-08-26 09:30:00,22.65,22.88,22.59,22.69,43300.0,14.5593,14.7072,14.5208,14.585,43300.0
2010-08-26 10:00:00,22.65,22.78,22.61,22.63,32500.0,14.5593,14.6429,14.5336,14.5465,32500.0
2010-08-26 10:30:00,22.64,22.79,22.62,22.64,31900.0,14.5529,14.6493,14.54,14.5529,31900.0
2010-08-26 11:00:00,22.64,22.64,22.33,22.41,70300.0,14.5529,14.5529,14.3536,14.4051,70300.0
2010-08-26 11:30:00,22.41,22.49,22.3,22.48,67500.0,14.4051,14.4565,14.3343,14.45,67500.0
2010-08-26 12:00:00,22.48,22.48,22.36,22.45,12700.0,14.45,14.45,14.3729,14.4308,12700.0
2010-08-26 12:30:00,22.45,22.46,22.36,22.41,14800.0,14.4308,14.4372,14.3729,14.4051,14800.0
2010-08-26 13:00:00,22.44,22.45,22.38,22.44,7400.0,14.4243,14.4308,14.3858,14.4243,7400.0
2010-08-26 13:30:00,22.44,22.49,22.41,22.43,9300.0,14.4243,14.4565,14.4051,14.4179,9300.0
2010-08-26 14:00:00,22.44,22.47,22.3,22.31,19800.0,14.4243,14.4436,14.3343,14.3408,19800.0
2010-08-26 14:30:00,22.3,22.3,22.21,22.24,26700.0,14.3343,14.3343,14.2765,14.2958,26700.0
2010-08-26 15:00:00,22.24,22.38,22.21,22.34,62200.0,14.2958,14.3858,14.2765,14.3601,62200.0
2010-08-26 15:30:00,22.34,22.42,22.31,22.33,109700.0,14.3601,14.4115,14.3408,14.3536,109700.0
2010-08-27 09:30:00,22.53,22.57,22.1,22.14,70900.0,14.4822,14.5079,14.2058,14.2315,70900.0
2010-08-27 10:00:00,22.15,22.29,22.1,22.27,156900.0,14.2379,14.3279,14.2058,14.3151,156900.0
2010-08-27 10:30:00,22.28,22.33,22.23,22.29,22200.0,14.3215,14.3536,14.2893,14.3279,22200.0
2010-08-27 11:00:00,22.3,22.4,22.28,22.38,72400.0,14.3343,14.3986,14.3215,14.3858,72400.0
2010-08-27 11:30:00,22.38,22.45,22.34,22.38,27800.0,14.3858,14.4308,14.3601,14.3858,27800.0
2010-08-27 12:00:00,22.4,22.44,22.36,22.43,53100.0,14.3986,14.4243,14.3729,14.4179,53100.0
2010-08-27 12:30:00,22.43,22.48,22.41,22.44,27000.0,14.4179,14.45,14.4051,14.4243,27000.0
2010-08-27 13:00:00,22.45,22.55,22.44,22.55,27300.0,14.4308,14.495,14.4243,14.495,27300.0
2010-08-27 13:30:00,22.55,22.86,22.53,22.86,123200.0,14.495,14.6943,14.4822,14.6943,123200.0
2010-08-27 14:00:00,22.88,22.91,22.78,22.87,57000.0,14.7072,14.7264,14.6429,14.7007,57000.0
2010-08-27 14:30:00,22.88,23.0,22.85,22.96,49100.0,14.7072,14.7843,14.6879,14.7586,49100.0
2010-08-27 15:00:00,22.96,23.03,22.88,23.01,73100.0,14.7586,14.8036,14.7072,14.7907,73100.0
2010-08-27 15:30:00,23.0,23.0,22.9,22.96,89600.0,14.7843,14.7843,14.72,14.7586,89600.0
2010-08-30 09:30:00,22.8,22.91,22.73,22.86,29600.0,14.6557,14.7264,14.6107,14.6943,29600.0
2010-08-30 10:00:00,22.88,22.88,22.55,22.59,22400.0,14.7072,14.7072,14.495,14.5208,22400.0
2010-08-30 10:30:00,22.6,22.69,22.55,22.65,15200.0,14.5272,14.585,14.495,14.5593,15200.0
2010-08-30 11:00:00,22.65,22.66,22.56,22.63,16900.0,14.5593,14.5658,14.5015,14.5465,16900.0
2010-08-30 11:30:00,22.62,22.65,22.5,22.55,23800.0,14.54,14.5593,14.4629,14.495,23800.0
2010-08-30 12:00:00,22.55,22.55,22.48,22.49,7300.0,14.495,14.495,14.45,14.4565,7300.0
2010-08-30 12:30:00,22.49,22.6,22.47,22.47,16800.0,14.4565,14.5272,14.4436,14.4436,16800.0
2010-08-30 13:00:00,22.47,22.56,22.36,22.38,31600.0,14.4436,14.5015,14.3729,14.3858,31600.0
2010-08-30 13:30:00,22.39,22.52,22.39,22.42,22700.0,14.3922,14.4758,14.3922,14.4115,22700.0
2010-08-30 14:00:00,22.42,22.48,22.37,22.48,26000.0,14.4115,14.45,14.3793,14.45,26000.0
2010-08-30 14:30:00,22.49,22.51,22.37,22.43,20800.0,14.4565,14.4693,14.3793,14.4179,20800.0
2010-08-30 15:00:00,22.43,22.45,22.33,22.37,29300.0,14.4179,14.4308,14.3536,14.3793,29300.0
2010-08-30 15:30:00,22.38,22.42,22.31,22.31,104100.0,14.3858,14.4115,14.3408,14.3408,104100.0
2010-08-31 09:30:00,22.2,22.45,22.13,22.34,22400.0,14.2701,14.4308,14.2251,14.3601,22400.0
2010-08-31 10:00:00,22.36,22.67,22.36,22.59,34600.0,14.3729,14.5722,14.3729,14.5208,34600.0
2010-08-31 10:30:00,22.6,22.64,22.43,22.52,25200.0,14.5272,14.5529,14.4179,14.4758,25200.0
2010-08-31 11:00:00,22.52,22.55,22.43,22.53,18400.0,14.4758,14.495,14.4179,14.4822,18400.0
2010-08-31 11:30:00,22.53,22.65,22.53,22.61,13500.0,14.4822,14.5593,14.4822,14.5336,13500.0
2010-08-31 12:00:00,22.61,22.61,22.46,22.49,17100.0,14.5336,14.5336,14.4372,14.4565,17100.0
2010-08-31 12:30:00,22.51,22.55,22.4,22.4,17200.0,14.4693,14.495,14.3986,14.3986,17200.0
2010-08-31 13:00:00,22.42,22.52,22.41,22.52,15800.0,14.4115,14.4758,14.4051,14.4758,15800.0
2010-08-31 13:30:00,22.52,22.58,22.45,22.47,10700.0,14.4758,14.5143,14.4308,14.4436,10700.0
2010-08-31 14:00:00,22.48,22.55,22.34,22.36,32600.0,14.45,14.495,14.3601,14.3729,32600.0
2010-08-31 14:30:00,22.38,22.4,22.17,22.18,50700.0,14.3858,14.3986,14.2508,14.2572,50700.0
2010-08-31 15:00:00,22.18,22.29,22.18,22.25,47000.0,14.2572,14.3279,14.2572,14.3022,47000.0
2010-08-31 15:30:00,22.25,22.37,22.16,22.26,103700.0,14.3022,14.3793,14.2444,14.3086,103700.0
2010-09-01 09:30:00,22.74,22.96,22.7,22.94,47700.0,14.6172,14.7586,14.5915,14.7457,47700.0
2010-09-01 10:00:00,22.91,23.16,22.9,23.15,39400.0,14.7264,14.8871,14.72,14.8807,39400.0
2010-09-01 10:30:00,23.13,23.21,23.03,23.16,24500.0,14.8679,14.9193,14.8036,14.8871,24500.0
2010-09-01 11:00:00,23.17,23.18,23.04,23.14,26900.0,14.8936,14.9,14.81,14.8743,26900.0
2010-09-01 11:30:00,23.12,23.15,23.03,23.08,24300.0,14.8614,14.8807,14.8036,14.8357,24300.0
2010-09-01 12:00:00,23.09,23.09,23.0,23.08,37100.0,14.8422,14.8422,14.7843,14.8357,37100.0
2010-09-01 12:30:00,23.07,23.09,23.06,23.07,6900.0,14.8293,14.8422,14.8229,14.8293,6900.0
2010-09-01 13:00:00,23.09,23.09,23.04,23.05,28400.0,14.8422,14.8422,14.81,14.8164,28400.0
2010-09-01 13:30:00,23.07,23.1,23.04,23.05,12000.0,14.8293,14.8486,14.81,14.8164,12000.0
2010-09-01 14:00:00,23.06,23.1,23.01,23.1,17300.0,14.8229,14.8486,14.7907,14.8486,17300.0
2010-09-01 14:30:00,23.08,23.1,23.06,23.09,13200.0,14.8357,14.8486,14.8229,14.8422,13200.0
2010-09-01 15:00:00,23.09,23.13,23.05,23.09,26300.0,14.8422,14.8679,14.8164,14.8422,26300.0
2010-09-01 15:30:00,23.08,23.21,23.04,23.17,159300.0,14.8357,14.9193,14.81,14.8936,159300.0
2010-09-02 09:30:00,23.19,23.46,23.0,23.44,34200.0,14.9064,15.08,14.7843,15.0671,34200.0
2010-09-02 10:00:00,23.45,23.54,23.32,23.5,39200.0,15.0736,15.1314,14.99,15.1057,39200.0
2010-09-02 10:30:00,23.5,23.55,23.44,23.53,34400.0,15.1057,15.1378,15.0671,15.125,34400.0
2010-09-02 11:00:00,23.53,23.62,23.48,23.53,51300.0,15.125,15.1828,15.0928,15.125,51300.0
2010-09-02 11:30:00,23.54,23.58,23.52,23.53,31900.0,15.1314,15.1571,15.1186,15.125,31900.0
2010-09-02 12:00:00,23.52,23.59,23.5,23.59,26000.0,15.1186,15.1636,15.1057,15.1636,26000.0
2010-09-02 12:30:00,23.59,23.59,23.54,23.57,16800.0,15.1636,15.1636,15.1314,15.1507,16800.0
2010-09-02 13:00:00,23.57,23.6,23.55,23.59,9500.0,15.1507,15.17,15.1378,15.1636,9500.0
2010-09-02 13:30:00,23.59,23.64,23.58,23.63,18300.0,15.1636,15.1957,15.1571,15.1893,18300.0
2010-09-02 14:00:00,23.63,23.72,23.63,23.68,26900.0,15.1893,15.2471,15.1893,15.2214,26900.0
2010-09-02 14:30:00,23.68,23.72,23.66,23.7,17400.0,15.2214,15.2471,15.2085,15.2343,17400.0
2010-09-02 15:00:00,23.71,23.75,23.68,23.7,37200.0,15.2407,15.2664,15.2214,15.2343,37200.0
2010-09-02 15:30:00,23.7,23.73,23.67,23.7,78800.0,15.2343,15.2535,15.215,15.2343,78800.0
2010-09-03 09:30:00,24.0,24.15,24.0,24.11,41200.0,15.4271,15.5235,15.4271,15.4978,41200.0
2010-09-03 10:00:00,24.11,24.13,24.0,24.06,117800.0,15.4978,15.5107,15.4271,15.4657,117800.0
2010-09-03 10:30:00,24.05,24.13,24.01,24.11,56600.0,15.4592,15.5107,15.4335,15.4978,56600.0
2010-09-03 11:00:00,24.12,24.12,24.04,24.08,34600.0,15.5042,15.5042,15.4528,15.4785,34600.0
2010-09-03 11:30:00,24.06,24.13,24.04,24.12,50200.0,15.4657,15.5107,15.4528,15.5042,50200.0
2010-09-03 12:00:00,24.1,24.1,23.98,23.99,73400.0,15.4914,15.4914,15.4142,15.4207,73400.0
2010-09-03 12:30:00,23.99,24.03,23.94,23.94,19900.0,15.4207,15.4464,15.3885,15.3885,19900.0
2010-09-03 13:00:00,23.95,24.0,23.91,23.91,16200.0,15.395,15.4271,15.3692,15.3692,16200.0
2010-09-03 13:30:00,23.92,24.02,23.92,24.01,19700.0,15.3757,15.44,15.3757,15.4335,19700.0
2010-09-03 14:00:00,24.0,24.01,23.93,23.95,17400.0,15.4271,15.4335,15.3821,15.395,17400.0
2010-09-03 14:30:00,23.94,24.01,23.94,23.96,17700.0,15.3885,15.4335,15.3885,15.4014,17700.0
2010-09-03 15:00:00,23.96,24.0,23.93,23.98,22800.0,15.4014,15.4271,15.3821,15.4142,22800.0
2010-09-03 15:30:00,23.99,24.06,23.98,24.03,56600.0,15.4207,15.4657,15.4142,15.4464,56600.0
2010-09-07 09:30:00,24.02,24.04,23.69,23.69,33300.0,15.44,15.4528,15.2278,15.2278,33300.0
2010-09-07 10:00:00,23.74,23.77,23.6,23.63,59500.0,15.26,15.2793,15.17,15.1893,59500.0
2010-09-07 10:30:00,23.65,23.65,23.48,23.51,36600.0,15.2021,15.2021,15.0928,15.1121,36600.0
2010-09-07 11:00:00,23.5,23.57,23.43,23.57,44500.0,15.1057,15.1507,15.0607,15.1507,44500.0
2010-09-07 11:30:00,23.56,23.61,23.52,23.58,21600.0,15.1443,15.1764,15.1186,15.1571,21600.0
2010-09-07 12:00:00,23.6,23.64,23.55,23.57,9200.0,15.17,15.1957,15.1378,15.1507,9200.0
2010-09-07 12:30:00,23.57,23.64,23.51,23.64,15100.0,15.1507,15.1957,15.1121,15.1957,15100.0
2010-09-07 13:00:00,23.64,23.64,23.57,23.63,17600.0,15.1957,15.1957,15.1507,15.1893,17600.0
2010-09-07 13:30:00,23.62,23.83,23.62,23.83,28100.0,15.1828,15.3178,15.1828,15.3178,28100.0
2010-09-07 14:00:00,23.82,23.83,23.75,23.81,21300.0,15.3114,15.3178,15.2664,15.305,21300.0
2010-09-07 14:30:00,23.8,23.81,23.73,23.76,64900.0,15.2985,15.305,15.2535,15.2728,64900.0
2010-09-07 15:00:00,23.76,23.79,23.68,23.73,42600.0,15.2728,15.2921,15.2214,15.2535,42600.0
2010-09-07 15:30:00,23.72,23.75,23.64,23.71,66200.0,15.2471,15.2664,15.1957,15.2407,66200.0
2010-09-08 09:30:00,23.66,23.69,23.46,23.51,61900.0,15.2085,15.2278,15.08,15.1121,61900.0
2010-09-08 10:00:00,23.5,23.67,23.5,23.65,48100.0,15.1057,15.215,15.1057,15.2021,48100.0
2010-09-08 10:30:00,23.65,23.76,23.65,23.66,21200.0,15.2021,15.2728,15.2021,15.2085,21200.0
2010-09-08 11:00:00,23.65,23.74,23.63,23.65,30500.0,15.2021,15.26,15.1893,15.2021,30500.0
2010-09-08 11:30:00,23.66,23.66,23.6,23.64,15200.0,15.2085,15.2085,15.17,15.1957,15200.0
2010-09-08 12:00:00,23.64,23.7,23.63,23.7,19900.0,15.1957,15.2343,15.1893,15.2343,19900.0
2010-09-08 12:30:00,23.7,23.72,23.65,23.65,18400.0,15.2343,15.2471,15.2021,15.2021,18400.0
2010-09-08 13:00:00,23.65,23.69,23.63,23.69,21300.0,15.2021,15.2278,15.1893,15.2278,21300.0
2010-09-08 13:30:00,23.67,23.7,23.54,23.56,49800.0,15.215,15.2343,15.1314,15.1443,49800.0
2010-09-08 14:00:00,23.55,23.56,23.46,23.49,49800.0,15.1378,15.1443,15.08,15.0993,49800.0
2010-09-08 14:30:00,23.47,23.54,23.43,23.43,22700.0,15.0864,15.1314,15.0607,15.0607,22700.0
2010-09-08 15:00:00,23.42,23.48,23.3,23.32,91300.0,15.0543,15.0928,14.9771,14.99,91300.0
2010-09-08 15:30:00,23.32,23.39,23.22,23.29,153100.0,14.99,15.035,14.9257,14.9707,153100.0
2010-09-09 09:30:00,23.68,23.79,23.37,23.49,29500.0,15.2214,15.2921,15.0221,15.0993,29500.0
2010-09-09 10:00:00,23.51,23.53,23.39,23.41,25500.0,15.1121,15.125,15.035,15.0478,25500.0
2010-09-09 10:30:00,23.42,23.54,23.37,23.49,26100.0,15.0543,15.1314,15.0221,15.0993,26100.0
2010-09-09 11:00:00,23.5,23.66,23.49,23.65,56500.0,15.1057,15.2085,15.0993,15.2021,56500.0
2010-09-09 11:30:00,23.65,23.72,23.63,23.68,14100.0,15.2021,15.2471,15.1893,15.2214,14100.0
2010-09-09 12:00:00,23.67,23.7,23.65,23.67,22700.0,15.215,15.2343,15.2021,15.215,22700.0
2010-09-09 12:30:00,23.67,23.69,23.57,23.57,15200.0,15.215,15.2278,15.1507,15.1507,15200.0
2010-09-09 13:00:00,23.57,23.62,23.51,23.51,14800.0,15.1507,15.1828,15.1121,15.1121,14800.0
2010-09-09 13:30:00,23.51,23.55,23.44,23.45,24600.0,15.1121,15.1378,15.0671,15.0736,24600.0
2010-09-09 14:00:00,23.47,23.51,23.42,23.47,23100.0,15.0864,15.1121,15.0543,15.0864,23100.0
2010-09-09 14:30:00,23.45,23.54,23.41,23.46,30300.0,15.0736,15.1314,15.0478,15.08,30300.0
2010-09-09 15:00:00,23.45,23.52,23.45,23.5,31900.0,15.0736,15.1186,15.0736,15.1057,31900.0
2010-09-09 15:30:00,23.5,23.58,23.49,23.51,46600.0,15.1057,15.1571,15.0993,15.1121,46600.0
2010-09-10 09:30:00,23.49,23.68,23.46,23.62,39200.0,15.0993,15.2214,15.08,15.1828,39200.0
2010-09-10 10:00:00,23.63,23.8,23.61,23.78,39400.0,15.1893,15.2985,15.1764,15.2857,39400.0
2010-09-10 10:30:00,23.8,23.85,23.75,23.83,31900.0,15.2985,15.3307,15.2664,15.3178,31900.0
2010-09-10 11:00:00,23.84,24.1,23.84,24.1,81300.0,15.3242,15.4914,15.3242,15.4914,81300.0
2010-09-10 11:30:00,24.1,24.1,23.65,23.66,202200.0,15.4914,15.4914,15.2021,15.2085,202200.0
2010-09-10 12:00:00,23.66,23.86,23.65,23.84,33600.0,15.2085,15.3371,15.2021,15.3242,33600.0
2010-09-10 12:30:00,23.85,23.88,23.8,23.83,70900.0,15.3307,15.35,15.2985,15.3178,70900.0
2010-09-10 13:00:00,23.84,23.91,23.81,23.87,64800.0,15.3242,15.3692,15.305,15.3435,64800.0
2010-09-10 13:30:00,23.88,23.98,23.86,23.95,59000.0,15.35,15.4142,15.3371,15.395,59000.0
2010-09-10 14:00:00,23.96,24.01,23.91,23.95,31100.0,15.4014,15.4335,15.3692,15.395,31100.0
2010-09-10 14:30:00,23.95,24.02,23.94,23.97,39100.0,15.395,15.44,15.3885,15.4078,39100.0
2010-09-10 15:00:00,23.97,23.98,23.71,23.75,66800.0,15.4078,15.4142,15.2407,15.2664,66800.0
2010-09-10 15:30:00,23.76,23.78,23.6,23.69,101400.0,15.2728,15.2857,15.17,15.2278,101400.0
2010-09-13 09:30:00,23.9,24.07,23.74,24.04,79900.0,15.4594,15.5693,15.3559,15.5499,79900.0
2010-09-13 10:00:00,24.03,24.12,24.01,24.07,35600.0,15.5434,15.6017,15.5305,15.5693,35600.0
2010-09-13 10:30:00,24.08,24.2,24.08,24.12,33400.0,15.5758,15.6534,15.5758,15.6017,33400.0
2010-09-13 11:00:00,24.12,24.19,24.09,24.13,47500.0,15.6017,15.6469,15.5823,15.6081,47500.0
2010-09-13 11:30:00,24.14,24.15,24.03,24.07,15400.0,15.6146,15.6211,15.5434,15.5693,15400.0
2010-09-13 12:00:00,24.07,24.09,23.93,23.97,25600.0,15.5693,15.5823,15.4788,15.5046,25600.0
2010-09-13 12:30:00,23.98,24.02,23.93,23.95,39300.0,15.5111,15.537,15.4788,15.4917,39300.0
2010-09-13 13:00:00,23.97,24.01,23.95,23.99,38700.0,15.5046,15.5305,15.4917,15.5176,38700.0
2010-09-13 13:30:00,23.99,23.99,23.85,23.89,46500.0,15.5176,15.5176,15.427,15.4529,46500.0
2010-09-13 14:00:00,23.88,23.94,23.85,23.91,36300.0,15.4464,15.4852,15.427,15.4658,36300.0
2010-09-13 14:30:00,23.91,23.97,23.87,23.95,30900.0,15.4658,15.5046,15.44,15.4917,30900.0
2010-09-13 15:00:00,23.95,23.96,23.87,23.93,50400.0,15.4917,15.4982,15.44,15.4788,50400.0
2010-09-13 15:30:00,23.94,23.97,23.84,23.89,91400.0,15.4852,15.5046,15.4205,15.4529,91400.0
2010-09-14 09:30:00,23.77,23.83,23.44,23.7,34400.0,15.3753,15.4141,15.1618,15.33,34400.0
2010-09-14 10:00:00,23.7,23.72,23.56,23.67,30800.0,15.33,15.3429,15.2394,15.3106,30800.0
2010-09-14 10:30:00,23.67,23.7,23.57,23.58,118200.0,15.3106,15.33,15.2459,15.2524,118200.0
2010-09-14 11:00:00,23.58,23.64,23.53,23.61,50700.0,15.2524,15.2912,15.22,15.2718,50700.0
2010-09-14 11:30:00,23.61,23.64,23.57,23.6,49500.0,15.2718,15.2912,15.2459,15.2653,49500.0
2010-09-14 12:00:00,23.6,23.64,23.59,23.6,41500.0,15.2653,15.2912,15.2588,15.2653,41500.0
2010-09-14 12:30:00,23.6,23.62,23.54,23.57,37900.0,15.2653,15.2782,15.2265,15.2459,37900.0
2010-09-14 13:00:00,23.56,23.59,23.48,23.55,68100.0,15.2394,15.2588,15.1877,15.233,68100.0
2010-09-14 13:30:00,23.55,23.58,23.49,23.57,65900.0,15.233,15.2524,15.1942,15.2459,65900.0
2010-09-14 14:00:00,23.55,23.62,23.54,23.55,117900.0,15.233,15.2782,15.2265,15.233,117900.0
2010-09-14 14:30:00,23.55,23.7,23.54,23.7,78400.0,15.233,15.33,15.2265,15.33,78400.0
2010-09-14 15:00:00,23.69,23.74,23.67,23.71,34000.0,15.3235,15.3559,15.3106,15.3365,34000.0
2010-09-14 15:30:00,23.72,23.76,23.6,23.64,138300.0,15.3429,15.3688,15.2653,15.2912,138300.0
2010-09-15 09:30:00,23.61,23.8,23.55,23.76,48900.0,15.2718,15.3947,15.233,15.3688,48900.0
2010-09-15 10:00:00,23.78,23.99,23.78,23.97,54500.0,15.3817,15.5176,15.3817,15.5046,54500.0
2010-09-15 10:30:00,23.97,23.99,23.81,23.9,63600.0,15.5046,15.5176,15.4011,15.4594,63600.0
2010-09-15 11:00:00,23.9,23.9,23.8,23.86,33900.0,15.4594,15.4594,15.3947,15.4335,33900.0
2010-09-15 11:30:00,23.85,23.93,23.83,23.92,31000.0,15.427,15.4788,15.4141,15.4723,31000.0
2010-09-15 12:00:00,23.93,23.98,23.9,23.93,26000.0,15.4788,15.5111,15.4594,15.4788,26000.0
2010-09-15 12:30:00,23.93,23.94,23.9,23.9,16900.0,15.4788,15.4852,15.4594,15.4594,16900.0
2010-09-15 13:00:00,23.9,23.92,23.89,23.91,27100.0,15.4594,15.4723,15.4529,15.4658,27100.0
2010-09-15 13:30:00,23.91,23.97,23.9,23.96,45900.0,15.4658,15.5046,15.4594,15.4982,45900.0
2010-09-15 14:00:00,23.96,24.03,23.92,23.93,29900.0,15.4982,15.5434,15.4723,15.4788,29900.0
2010-09-15 14:30:00,23.93,23.95,23.87,23.92,51500.0,15.4788,15.4917,15.44,15.4723,51500.0
2010-09-15 15:00:00,23.92,23.99,23.88,23.98,58600.0,15.4723,15.5176,15.4464,15.5111,58600.0
2010-09-15 15:30:00,23.99,24.09,23.95,24.03,166200.0,15.5176,15.5823,15.4917,15.5434,166200.0
2010-09-16 09:30:00,24.05,24.44,24.05,24.31,50000.0,15.5564,15.8086,15.5564,15.7246,50000.0
2010-09-16 10:00:00,24.3,24.48,24.21,24.44,91500.0,15.7181,15.8345,15.6599,15.8086,91500.0
2010-09-16 10:30:00,24.45,24.5,24.37,24.46,95800.0,15.8151,15.8475,15.7634,15.8216,95800.0
2010-09-16 11:00:00,24.46,24.49,24.25,24.26,43500.0,15.8216,15.841,15.6858,15.6922,43500.0
2010-09-16 11:30:00,24.27,24.35,24.2,24.2,42400.0,15.6987,15.7504,15.6534,15.6534,42400.0
2010-09-16 12:00:00,24.2,24.34,24.2,24.32,40200.0,15.6534,15.744,15.6534,15.731,40200.0
2010-09-16 12:30:00,24.32,24.47,24.27,24.45,42600.0,15.731,15.8281,15.6987,15.8151,42600.0
2010-09-16 13:00:00,24.45,24.47,24.34,24.45,97600.0,15.8151,15.8281,15.744,15.8151,97600.0
2010-09-16 13:30:00,24.45,24.45,24.32,24.39,69200.0,15.8151,15.8151,15.731,15.7763,69200.0
2010-09-16 14:00:00,24.39,24.42,24.29,24.31,63200.0,15.7763,15.7957,15.7116,15.7246,63200.0
2010-09-16 14:30:00,24.32,24.34,24.21,24.23,58200.0,15.731,15.744,15.6599,15.6728,58200.0
2010-09-16 15:00:00,24.23,24.25,24.16,24.2,55500.0,15.6728,15.6858,15.6275,15.6534,55500.0
2010-09-16 15:30:00,24.2,24.24,24.1,24.18,79300.0,15.6534,15.6793,15.5887,15.6405,79300.0
2010-09-17 09:30:00,24.28,24.31,24.14,24.19,104400.0,15.7052,15.7246,15.6146,15.6469,104400.0
2010-09-17 10:00:00,24.18,24.21,24.07,24.21,61100.0,15.6405,15.6599,15.5693,15.6599,61100.0
2010-09-17 10:30:00,24.21,24.31,24.2,24.28,38300.0,15.6599,15.7246,15.6534,15.7052,38300.0
2010-09-17 11:00:00,24.28,24.39,24.27,24.27,28200.0,15.7052,15.7763,15.6987,15.6987,28200.0
2010-09-17 11:30:00,24.27,24.36,24.26,24.35,40800.0,15.6987,15.7569,15.6922,15.7504,40800.0
2010-09-17 12:00:00,24.36,24.4,24.34,24.39,35900.0,15.7569,15.7828,15.744,15.7763,35900.0
2010-09-17 12:30:00,24.39,24.4,24.33,24.36,30900.0,15.7763,15.7828,15.7375,15.7569,30900.0
2010-09-17 13:00:00,24.35,24.35,24.26,24.34,34900.0,15.7504,15.7504,15.6922,15.744,34900.0
2010-09-17 13:30:00,24.35,24.37,24.32,24.36,21000.0,15.7504,15.7634,15.731,15.7569,21000.0
2010-09-17 14:00:00,24.37,24.38,24.34,24.35,34500.0,15.7634,15.7698,15.744,15.7504,34500.0
2010-09-17 14:30:00,24.35,24.4,24.34,24.39,37200.0,15.7504,15.7828,15.744,15.7763,37200.0
2010-09-17 15:00:00,24.39,24.39,24.27,24.29,81900.0,15.7763,15.7763,15.6987,15.7116,81900.0
2010-09-17 15:30:00,24.28,24.39,24.28,24.36,137400.0,15.7052,15.7763,15.7052,15.7569,137400.0
2010-09-20 09:30:00,22.73,22.77,21.57,21.91,1027300.0,14.7026,14.7284,13.9522,14.1722,1027300.0
2010-09-20 10:00:00,21.91,22.13,21.8,22.03,311400.0,14.1722,14.3145,14.101,14.2498,311400.0
2010-09-20 10:30:00,22.02,22.63,22.02,22.51,352700.0,14.2433,14.6379,14.2433,14.5603,352700.0
2010-09-20 11:00:00,22.5,22.67,22.26,22.67,230600.0,14.5538,14.6638,14.3985,14.6638,230600.0
2010-09-20 11:30:00,22.66,23.05,22.66,23.04,459800.0,14.6573,14.9095,14.6573,14.9031,459800.0
2010-09-20 12:00:00,23.03,23.27,22.99,23.26,367800.0,14.8966,15.0519,14.8707,15.0454,367800.0
2010-09-20 12:30:00,23.26,23.36,23.18,23.34,320800.0,15.0454,15.1101,14.9936,15.0971,320800.0
2010-09-20 13:00:00,23.33,23.35,23.29,23.33,112400.0,15.0907,15.1036,15.0648,15.0907,112400.0
2010-09-20 13:30:00,23.34,23.44,23.3,23.3,325400.0,15.0971,15.1618,15.0713,15.0713,325400.0
2010-09-20 14:00:00,23.31,23.41,23.22,23.33,285400.0,15.0777,15.1424,15.0195,15.0907,285400.0
2010-09-20 14:30:00,23.34,23.36,23.23,23.24,112100.0,15.0971,15.1101,15.026,15.0324,112100.0
2010-09-20 15:00:00,23.25,23.33,23.23,23.31,116800.0,15.0389,15.0907,15.026,15.0777,116800.0
2010-09-20 15:30:00,23.31,23.31,23.06,23.16,360200.0,15.0777,15.0777,14.916,14.9807,360200.0
2010-09-21 09:30:00,23.08,23.2,22.97,23.13,143200.0,14.929,15.0066,14.8578,14.9613,143200.0
2010-09-21 10:00:00,23.12,23.17,23.06,23.16,54400.0,14.9548,14.9872,14.916,14.9807,54400.0
2010-09-21 10:30:00,23.16,23.25,23.15,23.23,69100.0,14.9807,15.0389,14.9742,15.026,69100.0
2010-09-21 11:00:00,23.22,23.23,23.13,23.21,148500.0,15.0195,15.026,14.9613,15.013,148500.0
2010-09-21 11:30:00,23.21,23.22,23.03,23.04,60500.0,15.013,15.0195,14.8966,14.9031,60500.0
2010-09-21 12:00:00,23.04,23.13,22.98,22.98,125600.0,14.9031,14.9613,14.8643,14.8643,125600.0
2010-09-21 12:30:00,22.98,23.02,22.97,23.02,58100.0,14.8643,14.8901,14.8578,14.8901,58100.0
2010-09-21 13:00:00,23.01,23.02,22.94,22.99,40500.0,14.8837,14.8901,14.8384,14.8707,40500.0
2010-09-21 13:30:00,22.99,22.99,22.89,22.95,36000.0,14.8707,14.8707,14.8061,14.8449,36000.0
2010-09-21 14:00:00,22.95,23.04,22.8,23.04,103500.0,14.8449,14.9031,14.7478,14.9031,103500.0
2010-09-21 14:30:00,23.03,23.08,22.92,22.95,106600.0,14.8966,14.929,14.8255,14.8449,106600.0
2010-09-21 15:00:00,22.96,23.0,22.89,22.91,74200.0,14.8513,14.8772,14.8061,14.819,74200.0
2010-09-21 15:30:00,22.91,22.91,22.75,22.8,177100.0,14.819,14.819,14.7155,14.7478,177100.0
2010-09-22 09:30:00,22.58,22.82,22.58,22.74,212700.0,14.6055,14.7608,14.6055,14.709,212700.0
2010-09-22 10:00:00,22.71,22.93,22.69,22.73,104700.0,14.6896,14.8319,14.6767,14.7026,104700.0
2010-09-22 10:30:00,22.71,22.83,22.59,22.8,181400.0,14.6896,14.7672,14.612,14.7478,181400.0
2010-09-22 11:00:00,22.8,22.85,22.74,22.76,73500.0,14.7478,14.7802,14.709,14.722,73500.0
2010-09-22 11:30:00,22.77,22.8,22.73,22.77,112400.0,14.7284,14.7478,14.7026,14.7284,112400.0
2010-09-22 12:00:00,22.79,22.85,22.76,22.76,43700.0,14.7414,14.7802,14.722,14.722,43700.0
2010-09-22 12:30:00,22.75,22.76,22.55,22.56,39800.0,14.7155,14.722,14.5861,14.5926,39800.0
2010-09-22 13:00:00,22.56,22.61,22.54,22.59,58400.0,14.5926,14.6249,14.5797,14.612,58400.0
2010-09-22 13:30:00,22.6,22.63,22.51,22.52,96100.0,14.6185,14.6379,14.5603,14.5667,96100.0
2010-09-22 14:00:00,22.52,22.54,22.4,22.46,65700.0,14.5667,14.5797,14.4891,14.5279,65700.0
2010-09-22 14:30:00,22.47,22.55,22.45,22.5,79400.0,14.5344,14.5861,14.5214,14.5538,79400.0
2010-09-22 15:00:00,22.5,22.52,22.22,22.26,203800.0,14.5538,14.5667,14.3727,14.3985,203800.0
2010-09-22 15:30:00,22.26,22.41,22.21,22.4,246600.0,14.3985,14.4956,14.3662,14.4891,246600.0
2010-09-23 09:30:00,22.27,22.32,22.09,22.12,118900.0,14.405,14.4374,14.2886,14.308,118900.0
2010-09-23 10:00:00,22.15,22.17,22.04,22.11,77700.0,14.3274,14.3403,14.2562,14.3015,77700.0
2010-09-23 10:30:00,22.12,22.31,22.1,22.25,86700.0,14.308,14.4309,14.2951,14.3921,86700.0
2010-09-23 11:00:00,22.25,22.41,22.23,22.25,149700.0,14.3921,14.4956,14.3791,14.3921,149700.0
2010-09-23 11:30:00,22.25,22.4,22.25,22.33,78900.0,14.3921,14.4891,14.3921,14.4438,78900.0
2010-09-23 12:00:00,22.33,22.4,22.32,22.36,18700.0,14.4438,14.4891,14.4374,14.4632,18700.0
2010-09-23 12:30:00,22.36,22.45,22.35,22.45,34100.0,14.4632,14.5214,14.4568,14.5214,34100.0
2010-09-23 13:00:00,22.45,22.57,22.43,22.56,80600.0,14.5214,14.5991,14.5085,14.5926,80600.0
2010-09-23 13:30:00,22.57,22.61,22.5,22.55,50000.0,14.5991,14.6249,14.5538,14.5861,50000.0
2010-09-23 14:00:00,22.53,22.55,22.51,22.52,41700.0,14.5732,14.5861,14.5603,14.5667,41700.0
2010-09-23 14:30:00,22.52,22.52,22.35,22.37,67500.0,14.5667,14.5667,14.4568,14.4697,67500.0
2010-09-23 15:00:00,22.38,22.5,22.36,22.4,163200.0,14.4762,14.5538,14.4632,14.4891,163200.0
2010-09-23 15:30:00,22.4,22.45,22.37,22.43,143900.0,14.4891,14.5214,14.4697,14.5085,143900.0
2010-09-24 09:30:00,22.75,23.01,22.75,22.94,41400.0,14.7155,14.8837,14.7155,14.8384,41400.0
2010-09-24 10:00:00,22.91,22.99,22.85,22.92,46100.0,14.819,14.8707,14.7802,14.8255,46100.0
2010-09-24 10:30:00,22.93,23.03,22.83,22.97,65900.0,14.8319,14.8966,14.7672,14.8578,65900.0
2010-09-24 11:00:00,22.96,23.14,22.96,23.1,37800.0,14.8513,14.9678,14.8513,14.9419,37800.0
2010-09-24 11:30:00,23.09,23.1,22.97,23.03,34200.0,14.9354,14.9419,14.8578,14.8966,34200.0
2010-09-24 12:00:00,23.02,23.05,22.98,23.05,23600.0,14.8901,14.9095,14.8643,14.9095,23600.0
2010-09-24 12:30:00,23.06,23.14,23.06,23.14,20100.0,14.916,14.9678,14.916,14.9678,20100.0
2010-09-24 13:00:00,23.14,23.17,23.13,23.16,26100.0,14.9678,14.9872,14.9613,14.9807,26100.0
2010-09-24 13:30:00,23.15,23.26,23.11,23.16,66500.0,14.9742,15.0454,14.9484,14.9807,66500.0
2010-09-24 14:00:00,23.15,23.16,23.06,23.14,20500.0,14.9742,14.9807,14.916,14.9678,20500.0
2010-09-24 14:30:00,23.15,23.15,23.08,23.09,41700.0,14.9742,14.9742,14.929,14.9354,41700.0
2010-09-24 15:00:00,23.1,23.14,23.04,23.06,41200.0,14.9419,14.9678,14.9031,14.916,41200.0
2010-09-24 15:30:00,23.06,23.17,23.04,23.07,105800.0,14.916,14.9872,14.9031,14.9225,105800.0
2010-09-27 09:30:00,22.89,23.38,22.89,23.35,148300.0,14.8061,15.123,14.8061,15.1036,148300.0
2010-09-27 10:00:00,23.35,23.49,23.2,23.23,178100.0,15.1036,15.1942,15.0066,15.026,178100.0
2010-09-27 10:30:00,23.24,23.31,23.18,23.27,41900.0,15.0324,15.0777,14.9936,15.0519,41900.0
2010-09-27 11:00:00,23.27,23.32,23.23,23.3,82700.0,15.0519,15.0842,15.026,15.0713,82700.0
2010-09-27 11:30:00,23.3,23.35,23.29,23.29,36800.0,15.0713,15.1036,15.0648,15.0648,36800.0
2010-09-27 12:00:00,23.3,23.33,23.29,23.3,46600.0,15.0713,15.0907,15.0648,15.0713,46600.0
2010-09-27 12:30:00,23.3,23.31,23.29,23.3,20700.0,15.0713,15.0777,15.0648,15.0713,20700.0
2010-09-27 13:00:00,23.3,23.3,23.22,23.23,49700.0,15.0713,15.0713,15.0195,15.026,49700.0
2010-09-27 13:30:00,23.22,23.33,23.21,23.3,17500.0,15.0195,15.0907,15.013,15.0713,17500.0
2010-09-27 14:00:00,23.3,23.38,23.27,23.36,32000.0,15.0713,15.123,15.0519,15.1101,32000.0
2010-09-27 14:30:00,23.37,23.37,23.28,23.28,30700.0,15.1165,15.1165,15.0583,15.0583,30700.0
2010-09-27 15:00:00,23.28,23.34,23.28,23.31,30700.0,15.0583,15.0971,15.0583,15.0777,30700.0
2010-09-27 15:30:00,23.31,23.33,23.15,23.22,74200.0,15.0777,15.0907,14.9742,15.0195,74200.0
2010-09-28 09:30:00,23.33,23.4,22.93,22.96,30000.0,15.0907,15.1359,14.8319,14.8513,30000.0
2010-09-28 10:00:00,22.96,23.15,22.77,23.11,35400.0,14.8513,14.9742,14.7284,14.9484,35400.0
2010-09-28 10:30:00,23.11,23.21,23.06,23.19,35200.0,14.9484,15.013,14.916,15.0001,35200.0
2010-09-28 11:00:00,23.2,23.41,23.2,23.4,44500.0,15.0066,15.1424,15.0066,15.1359,44500.0
2010-09-28 11:30:00,23.4,23.44,23.25,23.27,51000.0,15.1359,15.1618,15.0389,15.0519,51000.0
2010-09-28 12:00:00,23.26,23.29,23.21,23.29,37400.0,15.0454,15.0648,15.013,15.0648,37400.0
2010-09-28 12:30:00,23.28,23.33,23.26,23.32,16700.0,15.0583,15.0907,15.0454,15.0842,16700.0
2010-09-28 13:00:00,23.32,23.33,23.25,23.32,39600.0,15.0842,15.0907,15.0389,15.0842,39600.0
2010-09-28 13:30:00,23.33,23.39,23.29,23.36,22700.0,15.0907,15.1295,15.0648,15.1101,22700.0
2010-09-28 14:00:00,23.37,23.38,23.3,23.3,23900.0,15.1165,15.123,15.0713,15.0713,23900.0
2010-09-28 14:30:00,23.3,23.32,23.15,23.2,37000.0,15.0713,15.0842,14.9742,15.0066,37000.0
2010-09-28 15:00:00,23.2,23.28,23.16,23.26,28600.0,15.0066,15.0583,14.9807,15.0454,28600.0
2010-09-28 15:30:00,23.27,23.41,23.25,23.36,132700.0,15.0519,15.1424,15.0389,15.1101,132700.0
2010-09-29 09:30:00,23.3,23.4,23.2,23.26,21900.0,15.0713,15.1359,15.0066,15.0454,21900.0
2010-09-29 10:00:00,23.27,23.33,23.11,23.15,20400.0,15.0519,15.0907,14.9484,14.9742,20400.0
2010-09-29 10:30:00,23.17,23.19,23.07,23.12,18300.0,14.9872,15.0001,14.9225,14.9548,18300.0
2010-09-29 11:00:00,23.12,23.2,23.1,23.19,12200.0,14.9548,15.0066,14.9419,15.0001,12200.0
2010-09-29 11:30:00,23.18,23.27,23.18,23.26,12700.0,14.9936,15.0519,14.9936,15.0454,12700.0
2010-09-29 12:00:00,23.26,23.31,23.25,23.29,17200.0,15.0454,15.0777,15.0389,15.0648,17200.0
2010-09-29 12:30:00,23.28,23.29,23.19,23.2,13100.0,15.0583,15.0648,15.0001,15.0066,13100.0
2010-09-29 13:00:00,23.18,23.18,23.08,23.08,10400.0,14.9936,14.9936,14.929,14.929,10400.0
2010-09-29 13:30:00,23.1,23.25,23.09,23.24,15300.0,14.9419,15.0389,14.9354,15.0324,15300.0
2010-09-29 14:00:00,23.24,23.4,23.22,23.34,71300.0,15.0324,15.1359,15.0195,15.0971,71300.0
2010-09-29 14:30:00,23.34,23.41,23.31,23.32,21700.0,15.0971,15.1424,15.0777,15.0842,21700.0
2010-09-29 15:00:00,23.31,23.32,23.17,23.18,22900.0,15.0777,15.0842,14.9872,14.9936,22900.0
2010-09-29 15:30:00,23.18,23.28,23.15,23.23,64100.0,14.9936,15.0583,14.9742,15.026,64100.0
2010-09-30 09:30:00,23.39,23.53,23.34,23.5,110200.0,15.1295,15.22,15.0971,15.2006,110200.0
2010-09-30 10:00:00,23.5,23.57,23.45,23.5,80000.0,15.2006,15.2459,15.1683,15.2006,80000.0
2010-09-30 10:30:00,23.51,23.55,23.41,23.44,40900.0,15.2071,15.233,15.1424,15.1618,40900.0
2010-09-30 11:00:00,23.43,23.45,23.11,23.11,85700.0,15.1553,15.1683,14.9484,14.9484,85700.0
2010-09-30 11:30:00,23.1,23.2,23.05,23.17,40700.0,14.9419,15.0066,14.9095,14.9872,40700.0
2010-09-30 12:00:00,23.17,23.18,22.97,23.04,23000.0,14.9872,14.9936,14.8578,14.9031,23000.0
2010-09-30 12:30:00,23.03,23.32,23.03,23.31,26100.0,14.8966,15.0842,14.8966,15.0777,26100.0
2010-09-30 13:00:00,23.31,23.32,23.19,23.23,21400.0,15.0777,15.0842,15.0001,15.026,21400.0
2010-09-30 13:30:00,23.23,23.23,23.09,23.13,21100.0,15.026,15.026,14.9354,14.9613,21100.0
2010-09-30 14:00:00,23.13,23.17,23.06,23.13,26100.0,14.9613,14.9872,14.916,14.9613,26100.0
2010-09-30 14:30:00,23.14,23.29,23.13,23.2,25300.0,14.9678,15.0648,14.9613,15.0066,25300.0
2010-09-30 15:00:00,23.2,23.22,23.11,23.19,37100.0,15.0066,15.0195,14.9484,15.0001,37100.0
2010-09-30 15:30:00,23.2,23.23,23.11,23.15,105400.0,15.0066,15.026,14.9484,14.9742,105400.0
2010-10-01 09:30:00,23.26,23.5,23.26,23.38,39400.0,15.0454,15.2006,15.0454,15.123,39400.0
2010-10-01 10:00:00,23.37,23.77,23.31,23.73,212900.0,15.1165,15.3753,15.0777,15.3494,212900.0
2010-10-01 10:30:00,23.72,23.72,23.48,23.51,72800.0,15.3429,15.3429,15.1877,15.2071,72800.0
2010-10-01 11:00:00,23.49,23.65,23.48,23.6,66500.0,15.1942,15.2976,15.1877,15.2653,66500.0
2010-10-01 11:30:00,23.58,23.62,23.55,23.6,33400.0,15.2524,15.2782,15.233,15.2653,33400.0
2010-10-01 12:00:00,23.59,23.64,23.57,23.6,44100.0,15.2588,15.2912,15.2459,15.2653,44100.0
2010-10-01 12:30:00,23.59,23.6,23.41,23.44,30600.0,15.2588,15.2653,15.1424,15.1618,30600.0
2010-10-01 13:00:00,23.45,23.54,23.43,23.51,33100.0,15.1683,15.2265,15.1553,15.2071,33100.0
2010-10-01 13:30:00,23.51,23.52,23.35,23.37,39500.0,15.2071,15.2136,15.1036,15.1165,39500.0
2010-10-01 14:00:00,23.38,23.43,23.36,23.38,30800.0,15.123,15.1553,15.1101,15.123,30800.0
2010-10-01 14:30:00,23.38,23.44,23.37,23.37,53000.0,15.123,15.1618,15.1165,15.1165,53000.0
2010-10-01 15:00:00,23.37,23.44,23.35,23.35,87500.0,15.1165,15.1618,15.1036,15.1036,87500.0
2010-10-01 15:30:00,23.35,23.38,23.27,23.36,127000.0,15.1036,15.123,15.0519,15.1101,127000.0
2010-10-04 09:30:00,23.36,23.58,23.29,23.4,57500.0,15.1101,15.2524,15.0648,15.1359,57500.0
2010-10-04 10:00:00,23.41,23.5,23.3,23.32,38800.0,15.1424,15.2006,15.0713,15.0842,38800.0
2010-10-04 10:30:00,23.34,23.34,23.12,23.13,19800.0,15.0971,15.0971,14.9548,14.9613,19800.0
2010-10-04 11:00:00,23.13,23.13,22.95,23.0,24200.0,14.9613,14.9613,14.8449,14.8772,24200.0
2010-10-04 11:30:00,23.0,23.01,22.7,22.74,72600.0,14.8772,14.8837,14.6832,14.709,72600.0
2010-10-04 12:00:00,22.73,22.87,22.68,22.87,30300.0,14.7026,14.7931,14.6702,14.7931,30300.0
2010-10-04 12:30:00,22.87,22.93,22.84,22.85,15000.0,14.7931,14.8319,14.7737,14.7802,15000.0
2010-10-04 13:00:00,22.89,22.91,22.82,22.85,25200.0,14.8061,14.819,14.7608,14.7802,25200.0
2010-10-04 13:30:00,22.85,22.89,22.82,22.89,17000.0,14.7802,14.8061,14.7608,14.8061,17000.0
2010-10-04 14:00:00,22.89,22.89,22.79,22.82,23200.0,14.8061,14.8061,14.7414,14.7608,23200.0
2010-10-04 14:30:00,22.81,22.89,22.81,22.86,26500.0,14.7543,14.8061,14.7543,14.7866,26500.0
2010-10-04 15:00:00,22.86,22.97,22.86,22.93,35100.0,14.7866,14.8578,14.7866,14.8319,35100.0
2010-10-04 15:30:00,22.93,22.95,22.86,22.92,74700.0,14.8319,14.8449,14.7866,14.8255,74700.0
2010-10-05 09:30:00,23.17,23.48,23.17,23.44,65600.0,14.9872,15.1877,14.9872,15.1618,65600.0
2010-10-05 10:00:00,23.44,23.44,23.17,23.23,53000.0,15.1618,15.1618,14.9872,15.026,53000.0
2010-10-05 10:30:00,23.24,23.52,23.24,23.5,52500.0,15.0324,15.2136,15.0324,15.2006,52500.0
2010-10-05 11:00:00,23.5,23.68,23.45,23.64,70200.0,15.2006,15.3171,15.1683,15.2912,70200.0
2010-10-05 11:30:00,23.65,23.77,23.65,23.65,32200.0,15.2976,15.3753,15.2976,15.2976,32200.0
2010-10-05 12:00:00,23.65,23.74,23.64,23.71,21500.0,15.2976,15.3559,15.2912,15.3365,21500.0
2010-10-05 12:30:00,23.7,23.75,23.67,23.75,11500.0,15.33,15.3623,15.3106,15.3623,11500.0
2010-10-05 13:00:00,23.74,23.79,23.69,23.69,29900.0,15.3559,15.3882,15.3235,15.3235,29900.0
2010-10-05 13:30:00,23.71,23.71,23.64,23.7,13600.0,15.3365,15.3365,15.2912,15.33,13600.0
2010-10-05 14:00:00,23.7,23.77,23.64,23.7,47500.0,15.33,15.3753,15.2912,15.33,47500.0
2010-10-05 14:30:00,23.71,23.74,23.64,23.69,28900.0,15.3365,15.3559,15.2912,15.3235,28900.0
2010-10-05 15:00:00,23.7,23.76,23.68,23.71,42900.0,15.33,15.3688,15.3171,15.3365,42900.0
2010-10-05 15:30:00,23.72,23.73,23.51,23.54,166000.0,15.3429,15.3494,15.2071,15.2265,166000.0
2010-10-06 09:30:00,23.53,23.6,23.31,23.4,47200.0,15.22,15.2653,15.0777,15.1359,47200.0
2010-10-06 10:00:00,23.4,23.49,23.4,23.48,25900.0,15.1359,15.1942,15.1359,15.1877,25900.0
2010-10-06 10:30:00,23.47,23.53,23.43,23.45,28900.0,15.1812,15.22,15.1553,15.1683,28900.0
2010-10-06 11:00:00,23.46,23.54,23.44,23.51,16600.0,15.1748,15.2265,15.1618,15.2071,16600.0
2010-10-06 11:30:00,23.52,23.54,23.45,23.51,17700.0,15.2136,15.2265,15.1683,15.2071,17700.0
2010-10-06 12:00:00,23.51,23.55,23.43,23.43,13200.0,15.2071,15.233,15.1553,15.1553,13200.0
2010-10-06 12:30:00,23.43,23.46,23.36,23.38,32300.0,15.1553,15.1748,15.1101,15.123,32300.0
2010-10-06 13:00:00,23.38,23.38,23.27,23.33,20400.0,15.123,15.123,15.0519,15.0907,20400.0
2010-10-06 13:30:00,23.33,23.37,23.2,23.37,73900.0,15.0907,15.1165,15.0066,15.1165,73900.0
2010-10-06 14:00:00,23.37,23.41,23.34,23.4,27600.0,15.1165,15.1424,15.0971,15.1359,27600.0
2010-10-06 14:30:00,23.39,23.46,23.38,23.45,26700.0,15.1295,15.1748,15.123,15.1683,26700.0
2010-10-06 15:00:00,23.45,23.48,23.4,23.44,42500.0,15.1683,15.1877,15.1359,15.1618,42500.0
2010-10-06 15:30:00,23.45,23.45,23.38,23.43,84700.0,15.1683,15.1683,15.123,15.1553,84700.0
2010-10-07 09:30:00,23.44,23.67,23.36,23.41,28400.0,15.1618,15.3106,15.1101,15.1424,28400.0
2010-10-07 10:00:00,23.41,23.56,23.35,23.56,36300.0,15.1424,15.2394,15.1036,15.2394,36300.0
2010-10-07 10:30:00,23.57,23.57,23.28,23.29,36000.0,15.2459,15.2459,15.0583,15.0648,36000.0
2010-10-07 11:00:00,23.29,23.29,23.14,23.14,75800.0,15.0648,15.0648,14.9678,14.9678,75800.0
2010-10-07 11:30:00,23.15,23.21,23.05,23.07,64900.0,14.9742,15.013,14.9095,14.9225,64900.0
2010-10-07 12:00:00,23.08,23.08,22.95,22.98,37800.0,14.929,14.929,14.8449,14.8643,37800.0
2010-10-07 12:30:00,22.97,22.97,22.82,22.97,54500.0,14.8578,14.8578,14.7608,14.8578,54500.0
2010-10-07 13:00:00,22.98,23.12,22.98,23.11,25500.0,14.8643,14.9548,14.8643,14.9484,25500.0
2010-10-07 13:30:00,23.12,23.22,23.04,23.22,22300.0,14.9548,15.0195,14.9031,15.0195,22300.0
2010-10-07 14:00:00,23.23,23.25,23.13,23.22,25000.0,15.026,15.0389,14.9613,15.0195,25000.0
2010-10-07 14:30:00,23.22,23.25,23.21,23.25,55600.0,15.0195,15.0389,15.013,15.0389,55600.0
2010-10-07 15:00:00,23.25,23.26,23.17,23.22,72800.0,15.0389,15.0454,14.9872,15.0195,72800.0
2010-10-07 15:30:00,23.22,23.22,23.09,23.13,115000.0,15.0195,15.0195,14.9354,14.9613,115000.0
2010-10-08 09:30:00,23.14,23.29,23.01,23.15,39200.0,14.9678,15.0648,14.8837,14.9742,39200.0
2010-10-08 10:00:00,23.18,23.25,22.97,22.97,24400.0,14.9936,15.0389,14.8578,14.8578,24400.0
2010-10-08 10:30:00,22.96,22.99,22.93,22.98,27600.0,14.8513,14.8707,14.8319,14.8643,27600.0
2010-10-08 11:00:00,22.99,23.11,22.99,23.1,29100.0,14.8707,14.9484,14.8707,14.9419,29100.0
2010-10-08 11:30:00,23.11,23.17,23.03,23.12,41100.0,14.9484,14.9872,14.8966,14.9548,41100.0
2010-10-08 12:00:00,23.12,23.13,23.07,23.1,37800.0,14.9548,14.9613,14.9225,14.9419,37800.0
2010-10-08 12:30:00,23.11,23.17,23.1,23.15,24000.0,14.9484,14.9872,14.9419,14.9742,24000.0
2010-10-08 13:00:00,23.16,23.17,23.11,23.11,26300.0,14.9807,14.9872,14.9484,14.9484,26300.0
2010-10-08 13:30:00,23.12,23.12,22.96,22.96,53200.0,14.9548,14.9548,14.8513,14.8513,53200.0
2010-10-08 14:00:00,22.97,22.97,22.88,22.89,116500.0,14.8578,14.8578,14.7996,14.8061,116500.0
2010-10-08 14:30:00,22.88,22.94,22.85,22.85,81700.0,14.7996,14.8384,14.7802,14.7802,81700.0
2010-10-08 15:00:00,22.85,22.9,22.84,22.9,153900.0,14.7802,14.8125,14.7737,14.8125,153900.0
2010-10-08 15:30:00,22.9,23.03,22.89,22.89,202800.0,14.8125,14.8966,14.8061,14.8061,202800.0
2010-10-11 09:30:00,22.92,23.17,22.9,23.13,192300.0,14.8255,14.9872,14.8125,14.9613,192300.0
2010-10-11 10:00:00,23.17,23.33,23.15,23.29,65700.0,14.9872,15.0907,14.9742,15.0648,65700.0
2010-10-11 10:30:00,23.31,23.31,23.18,23.23,40700.0,15.0777,15.0777,14.9936,15.026,40700.0
2010-10-11 11:00:00,23.24,23.24,23.13,23.17,60800.0,15.0324,15.0324,14.9613,14.9872,60800.0
2010-10-11 11:30:00,23.18,23.27,23.17,23.21,25900.0,14.9936,15.0519,14.9872,15.013,25900.0
2010-10-11 12:00:00,23.21,23.23,23.16,23.17,40300.0,15.013,15.026,14.9807,14.9872,40300.0
2010-10-11 12:30:00,23.16,23.24,23.14,23.24,55000.0,14.9807,15.0324,14.9678,15.0324,55000.0
2010-10-11 13:00:00,23.25,23.42,23.25,23.42,38800.0,15.0389,15.1489,15.0389,15.1489,38800.0
2010-10-11 13:30:00,23.41,23.44,23.34,23.36,37000.0,15.1424,15.1618,15.0971,15.1101,37000.0
2010-10-11 14:00:00,23.35,23.37,23.28,23.37,84500.0,15.1036,15.1165,15.0583,15.1165,84500.0
2010-10-11 14:30:00,23.37,23.41,23.26,23.26,74200.0,15.1165,15.1424,15.0454,15.0454,74200.0
2010-10-11 15:00:00,23.27,23.3,23.23,23.27,39400.0,15.0519,15.0713,15.026,15.0519,39400.0
2010-10-11 15:30:00,23.26,23.27,23.19,23.23,72400.0,15.0454,15.0519,15.0001,15.026,72400.0
2010-10-12 09:30:00,23.26,23.28,23.04,23.06,50500.0,15.0454,15.0583,14.9031,14.916,50500.0
2010-10-12 10:00:00,23.06,23.42,23.02,23.4,138100.0,14.916,15.1489,14.8901,15.1359,138100.0
2010-10-12 10:30:00,23.4,23.41,23.25,23.25,70700.0,15.1359,15.1424,15.0389,15.0389,70700.0
2010-10-12 11:00:00,23.27,23.3,23.19,23.29,38800.0,15.0519,15.0713,15.0001,15.0648,38800.0
2010-10-12 11:30:00,23.28,23.28,23.14,23.16,26600.0,15.0583,15.0583,14.9678,14.9807,26600.0
2010-10-12 12:00:00,23.17,23.17,23.09,23.1,52400.0,14.9872,14.9872,14.9354,14.9419,52400.0
2010-10-12 12:30:00,23.09,23.15,23.08,23.15,43000.0,14.9354,14.9742,14.929,14.9742,43000.0
2010-10-12 13:00:00,23.13,23.15,23.12,23.13,12800.0,14.9613,14.9742,14.9548,14.9613,12800.0
2010-10-12 13:30:00,23.14,23.19,23.1,23.19,77800.0,14.9678,15.0001,14.9419,15.0001,77800.0
2010-10-12 14:00:00,23.2,23.3,23.13,23.21,126800.0,15.0066,15.0713,14.9613,15.013,126800.0
2010-10-12 14:30:00,23.21,23.23,23.13,23.18,64700.0,15.013,15.026,14.9613,14.9936,64700.0
2010-10-12 15:00:00,23.17,23.24,23.14,23.23,161600.0,14.9872,15.0324,14.9678,15.026,161600.0
2010-10-12 15:30:00,23.23,23.24,23.1,23.13,192500.0,15.026,15.0324,14.9419,14.9613,192500.0
2010-10-13 09:30:00,23.32,23.49,23.07,23.46,156800.0,15.0842,15.1942,14.9225,15.1748,156800.0
2010-10-13 10:00:00,23.46,23.53,23.34,23.42,185500.0,15.1748,15.22,15.0971,15.1489,185500.0
2010-10-13 10:30:00,23.42,23.69,23.4,23.69,212600.0,15.1489,15.3235,15.1359,15.3235,212600.0
2010-10-13 11:00:00,23.7,24.07,23.68,23.83,204700.0,15.33,15.5693,15.3171,15.4141,204700.0
2010-10-13 11:30:00,23.82,23.87,23.76,23.87,35300.0,15.4076,15.44,15.3688,15.44,35300.0
2010-10-13 12:00:00,23.85,24.0,23.85,23.93,46400.0,15.427,15.524,15.427,15.4788,46400.0
2010-10-13 12:30:00,23.93,23.93,23.74,23.78,59500.0,15.4788,15.4788,15.3559,15.3817,59500.0
2010-10-13 13:00:00,23.77,23.79,23.71,23.72,48100.0,15.3753,15.3882,15.3365,15.3429,48100.0
2010-10-13 13:30:00,23.73,23.82,23.71,23.81,49000.0,15.3494,15.4076,15.3365,15.4011,49000.0
2010-10-13 14:00:00,23.81,24.1,23.81,23.91,82100.0,15.4011,15.5887,15.4011,15.4658,82100.0
2010-10-13 14:30:00,23.92,24.04,23.92,23.97,49400.0,15.4723,15.5499,15.4723,15.5046,49400.0
2010-10-13 15:00:00,23.97,23.98,23.76,23.76,106000.0,15.5046,15.5111,15.3688,15.3688,106000.0
2010-10-13 15:30:00,23.75,23.91,23.75,23.82,195700.0,15.3623,15.4658,15.3623,15.4076,195700.0
2010-10-14 09:30:00,23.84,24.0,23.74,23.79,81800.0,15.4205,15.524,15.3559,15.3882,81800.0
2010-10-14 10:00:00,23.77,24.13,23.77,24.1,78300.0,15.3753,15.6081,15.3753,15.5887,78300.0
2010-10-14 10:30:00,24.1,24.18,24.06,24.1,59400.0,15.5887,15.6405,15.5629,15.5887,59400.0
2010-10-14 11:00:00,24.11,24.16,23.99,24.02,115900.0,15.5952,15.6275,15.5176,15.537,115900.0
2010-10-14 11:30:00,24.02,24.08,23.98,24.01,35900.0,15.537,15.5758,15.5111,15.5305,35900.0
2010-10-14 12:00:00,24.01,24.02,23.86,23.88,45300.0,15.5305,15.537,15.4335,15.4464,45300.0
2010-10-14 12:30:00,23.89,23.92,23.87,23.91,33100.0,15.4529,15.4723,15.44,15.4658,33100.0
2010-10-14 13:00:00,23.93,23.93,23.7,23.74,46100.0,15.4788,15.4788,15.33,15.3559,46100.0
2010-10-14 13:30:00,23.74,23.86,23.74,23.85,54900.0,15.3559,15.4335,15.3559,15.427,54900.0
2010-10-14 14:00:00,23.86,23.88,23.81,23.86,61000.0,15.4335,15.4464,15.4011,15.4335,61000.0
2010-10-14 14:30:00,23.85,23.88,23.76,23.79,80800.0,15.427,15.4464,15.3688,15.3882,80800.0
2010-10-14 15:00:00,23.8,23.88,23.72,23.87,103100.0,15.3947,15.4464,15.3429,15.44,103100.0
2010-10-14 15:30:00,23.87,23.97,23.84,23.92,138300.0,15.44,15.5046,15.4205,15.4723,138300.0
2010-10-15 09:30:00,24.14,24.6,24.14,24.44,215800.0,15.6146,15.9121,15.6146,15.8086,215800.0
2010-10-15 10:00:00,24.43,24.54,24.09,24.18,118700.0,15.8022,15.8733,15.5823,15.6405,118700.0
2010-10-15 10:30:00,24.17,24.48,24.16,24.45,134300.0,15.634,15.8345,15.6275,15.8151,134300.0
2010-10-15 11:00:00,24.44,24.57,24.43,24.53,62800.0,15.8086,15.8927,15.8022,15.8669,62800.0
2010-10-15 11:30:00,24.52,24.55,24.3,24.34,39700.0,15.8604,15.8798,15.7181,15.744,39700.0
2010-10-15 12:00:00,24.36,24.41,24.28,24.3,32300.0,15.7569,15.7892,15.7052,15.7181,32300.0
2010-10-15 12:30:00,24.33,24.39,24.3,24.32,15300.0,15.7375,15.7763,15.7181,15.731,15300.0
2010-10-15 13:00:00,24.32,24.38,24.22,24.28,30000.0,15.731,15.7698,15.6663,15.7052,30000.0
2010-10-15 13:30:00,24.27,24.32,24.18,24.23,26600.0,15.6987,15.731,15.6405,15.6728,26600.0
2010-10-15 14:00:00,24.23,24.24,24.07,24.19,58500.0,15.6728,15.6793,15.5693,15.6469,58500.0
2010-10-15 14:30:00,24.2,24.22,24.15,24.2,40800.0,15.6534,15.6663,15.6211,15.6534,40800.0
2010-10-15 15:00:00,24.2,24.21,24.08,24.17,70100.0,15.6534,15.6599,15.5758,15.634,70100.0
2010-10-15 15:30:00,24.18,24.31,24.16,24.17,213000.0,15.6405,15.7246,15.6275,15.634,213000.0
2010-10-18 09:30:00,24.15,24.21,23.89,24.16,57100.0,15.6211,15.6599,15.4529,15.6275,57100.0
2010-10-18 10:00:00,24.16,24.24,24.06,24.1,80900.0,15.6275,15.6793,15.5629,15.5887,80900.0
2010-10-18 10:30:00,24.08,24.13,23.98,24.05,60700.0,15.5758,15.6081,15.5111,15.5564,60700.0
2010-10-18 11:00:00,24.05,24.07,23.95,24.05,28700.0,15.5564,15.5693,15.4917,15.5564,28700.0
2010-10-18 11:30:00,24.06,24.11,24.01,24.11,26300.0,15.5629,15.5952,15.5305,15.5952,26300.0
2010-10-18 12:00:00,24.1,24.16,24.05,24.05,13000.0,15.5887,15.6275,15.5564,15.5564,13000.0
2010-10-18 12:30:00,24.08,24.18,24.07,24.1,22100.0,15.5758,15.6405,15.5693,15.5887,22100.0
2010-10-18 13:00:00,24.1,24.23,24.1,24.16,21500.0,15.5887,15.6728,15.5887,15.6275,21500.0
2010-10-18 13:30:00,24.15,24.15,24.03,24.05,27000.0,15.6211,15.6211,15.5434,15.5564,27000.0
2010-10-18 14:00:00,24.05,24.09,23.92,23.92,51700.0,15.5564,15.5823,15.4723,15.4723,51700.0
2010-10-18 14:30:00,23.93,24.05,23.89,24.04,82600.0,15.4788,15.5564,15.4529,15.5499,82600.0
2010-10-18 15:00:00,24.05,24.18,24.05,24.16,107000.0,15.5564,15.6405,15.5564,15.6275,107000.0
2010-10-18 15:30:00,24.18,24.38,24.17,24.34,245200.0,15.6405,15.7698,15.634,15.744,245200.0
2010-10-19 09:30:00,23.75,24.22,23.31,23.4,281600.0,15.3623,15.6663,15.0777,15.1359,281600.0
2010-10-19 10:00:00,23.4,23.8,23.31,23.59,368600.0,15.1359,15.3947,15.0777,15.2588,368600.0
2010-10-19 10:30:00,23.59,23.75,23.51,23.55,158400.0,15.2588,15.3623,15.2071,15.233,158400.0
2010-10-19 11:00:00,23.55,23.86,23.55,23.67,100800.0,15.233,15.4335,15.233,15.3106,100800.0
2010-10-19 11:30:00,23.66,23.76,23.61,23.69,52300.0,15.3041,15.3688,15.2718,15.3235,52300.0
2010-10-19 12:00:00,23.69,23.72,23.65,23.72,58100.0,15.3235,15.3429,15.2976,15.3429,58100.0
2010-10-19 12:30:00,23.71,23.82,23.68,23.82,36800.0,15.3365,15.4076,15.3171,15.4076,36800.0
2010-10-19 13:00:00,23.84,23.86,23.55,23.57,48700.0,15.4205,15.4335,15.233,15.2459,48700.0
2010-10-19 13:30:00,23.57,23.67,23.57,23.67,71400.0,15.2459,15.3106,15.2459,15.3106,71400.0
2010-10-19 14:00:00,23.67,23.67,23.45,23.49,105000.0,15.3106,15.3106,15.1683,15.1942,105000.0
2010-10-19 14:30:00,23.5,23.63,23.43,23.57,54000.0,15.2006,15.2847,15.1553,15.2459,54000.0
2010-10-19 15:00:00,23.58,23.59,23.28,23.3,189100.0,15.2524,15.2588,15.0583,15.0713,189100.0
2010-10-19 15:30:00,23.29,23.31,23.12,23.25,365200.0,15.0648,15.0777,14.9548,15.0389,365200.0
2010-10-20 09:30:00,23.38,23.91,23.31,23.7,77700.0,15.123,15.4658,15.0777,15.33,77700.0
2010-10-20 10:00:00,23.7,23.86,23.65,23.84,72900.0,15.33,15.4335,15.2976,15.4205,72900.0
2010-10-20 10:30:00,23.84,24.02,23.84,23.94,65000.0,15.4205,15.537,15.4205,15.4852,65000.0
2010-10-20 11:00:00,23.95,24.03,23.94,24.03,50400.0,15.4917,15.5434,15.4852,15.5434,50400.0
2010-10-20 11:30:00,24.03,24.07,23.94,23.96,53800.0,15.5434,15.5693,15.4852,15.4982,53800.0
2010-10-20 12:00:00,23.95,24.16,23.95,24.13,43600.0,15.4917,15.6275,15.4917,15.6081,43600.0
2010-10-20 12:30:00,24.14,24.2,24.07,24.08,28700.0,15.6146,15.6534,15.5693,15.5758,28700.0
2010-10-20 13:00:00,24.09,24.26,24.09,24.19,68900.0,15.5823,15.6922,15.5823,15.6469,68900.0
2010-10-20 13:30:00,24.18,24.18,24.13,24.15,16700.0,15.6405,15.6405,15.6081,15.6211,16700.0
2010-10-20 14:00:00,24.15,24.2,24.09,24.14,40600.0,15.6211,15.6534,15.5823,15.6146,40600.0
2010-10-20 14:30:00,24.14,24.18,23.96,24.01,46800.0,15.6146,15.6405,15.4982,15.5305,46800.0
2010-10-20 15:00:00,24.02,24.03,23.96,24.01,52400.0,15.537,15.5434,15.4982,15.5305,52400.0
2010-10-20 15:30:00,24.0,24.01,23.86,23.9,100000.0,15.524,15.5305,15.4335,15.4594,100000.0
2010-10-21 09:30:00,24.06,24.22,23.93,24.04,41000.0,15.5629,15.6663,15.4788,15.5499,41000.0
2010-10-21 10:00:00,24.02,24.12,23.99,24.07,29600.0,15.537,15.6017,15.5176,15.5693,29600.0
2010-10-21 10:30:00,24.07,24.22,24.07,24.1,46600.0,15.5693,15.6663,15.5693,15.5887,46600.0
2010-10-21 11:00:00,24.09,24.09,23.82,23.91,39000.0,15.5823,15.5823,15.4076,15.4658,39000.0
2010-10-21 11:30:00,23.9,23.9,23.68,23.87,43200.0,15.4594,15.4594,15.3171,15.44,43200.0
2010-10-21 12:00:00,23.86,23.86,23.75,23.78,11700.0,15.4335,15.4335,15.3623,15.3817,11700.0
2010-10-21 12:30:00,23.8,23.8,23.63,23.65,22500.0,15.3947,15.3947,15.2847,15.2976,22500.0
2010-10-21 13:00:00,23.65,23.78,23.63,23.74,27600.0,15.2976,15.3817,15.2847,15.3559,27600.0
2010-10-21 13:30:00,23.74,23.75,23.46,23.47,28500.0,15.3559,15.3623,15.1748,15.1812,28500.0
2010-10-21 14:00:00,23.47,23.58,23.45,23.55,38200.0,15.1812,15.2524,15.1683,15.233,38200.0
2010-10-21 14:30:00,23.54,23.62,23.53,23.61,60300.0,15.2265,15.2782,15.22,15.2718,60300.0
2010-10-21 15:00:00,23.61,23.72,23.57,23.7,112200.0,15.2718,15.3429,15.2459,15.33,112200.0
2010-10-21 15:30:00,23.7,23.72,23.58,23.65,199600.0,15.33,15.3429,15.2524,15.2976,199600.0
2010-10-22 09:30:00,23.69,23.84,23.59,23.74,43000.0,15.3235,15.4205,15.2588,15.3559,43000.0
2010-10-22 10:00:00,23.74,23.92,23.73,23.92,21300.0,15.3559,15.4723,15.3494,15.4723,21300.0
2010-10-22 10:30:00,23.91,24.1,23.87,24.0,75000.0,15.4658,15.5887,15.44,15.524,75000.0
2010-10-22 11:00:00,23.99,24.0,23.92,23.97,42200.0,15.5176,15.524,15.4723,15.5046,42200.0
2010-10-22 11:30:00,23.96,24.0,23.9,23.93,56900.0,15.4982,15.524,15.4594,15.4788,56900.0
2010-10-22 12:00:00,23.91,23.97,23.9,23.97,39500.0,15.4658,15.5046,15.4594,15.5046,39500.0
2010-10-22 12:30:00,23.95,24.03,23.95,24.01,47500.0,15.4917,15.5434,15.4917,15.5305,47500.0
2010-10-22 13:00:00,24.01,24.03,23.98,24.0,92600.0,15.5305,15.5434,15.5111,15.524,92600.0
2010-10-22 13:30:00,24.0,24.07,24.0,24.04,25000.0,15.524,15.5693,15.524,15.5499,25000.0
2010-10-22 14:00:00,24.04,24.17,24.03,24.17,100400.0,15.5499,15.634,15.5434,15.634,100400.0
2010-10-22 14:30:00,24.16,24.17,24.06,24.06,95600.0,15.6275,15.634,15.5629,15.5629,95600.0
2010-10-22 15:00:00,24.06,24.15,24.05,24.1,78300.0,15.5629,15.6211,15.5564,15.5887,78300.0
2010-10-22 15:30:00,24.1,24.12,24.06,24.1,163500.0,15.5887,15.6017,15.5629,15.5887,163500.0
2010-10-25 09:30:00,24.25,24.49,24.15,24.47,33400.0,15.6858,15.841,15.6211,15.8281,33400.0
2010-10-25 10:00:00,24.47,24.58,24.39,24.42,36500.0,15.8281,15.8992,15.7763,15.7957,36500.0
2010-10-25 10:30:00,24.42,24.46,24.32,24.4,35800.0,15.7957,15.8216,15.731,15.7828,35800.0
2010-10-25 11:00:00,24.39,24.43,24.32,24.42,33700.0,15.7763,15.8022,15.731,15.7957,33700.0
2010-10-25 11:30:00,24.42,24.42,24.35,24.38,21400.0,15.7957,15.7957,15.7504,15.7698,21400.0
2010-10-25 12:00:00,24.38,24.41,24.31,24.37,34900.0,15.7698,15.7892,15.7246,15.7634,34900.0
2010-10-25 12:30:00,24.37,24.41,24.33,24.35,41300.0,15.7634,15.7892,15.7375,15.7504,41300.0
2010-10-25 13:00:00,24.35,24.45,24.34,24.43,15000.0,15.7504,15.8151,15.744,15.8022,15000.0
2010-10-25 13:30:00,24.45,24.46,24.43,24.46,22800.0,15.8151,15.8216,15.8022,15.8216,22800.0
2010-10-25 14:00:00,24.47,24.53,24.44,24.45,35800.0,15.8281,15.8669,15.8086,15.8151,35800.0
2010-10-25 14:30:00,24.44,24.46,24.37,24.4,70600.0,15.8086,15.8216,15.7634,15.7828,70600.0
2010-10-25 15:00:00,24.4,24.45,24.38,24.4,116400.0,15.7828,15.8151,15.7698,15.7828,116400.0
2010-10-25 15:30:00,24.4,24.44,24.33,24.38,280900.0,15.7828,15.8086,15.7375,15.7698,280900.0
2010-10-26 09:30:00,24.15,24.15,23.9,24.1,94500.0,15.6211,15.6211,15.4594,15.5887,94500.0
2010-10-26 10:00:00,24.12,24.19,24.01,24.04,94300.0,15.6017,15.6469,15.5305,15.5499,94300.0
2010-10-26 10:30:00,24.07,24.15,24.0,24.15,52200.0,15.5693,15.6211,15.524,15.6211,52200.0
2010-10-26 11:00:00,24.16,24.27,24.07,24.26,78700.0,15.6275,15.6987,15.5693,15.6922,78700.0
2010-10-26 11:30:00,24.26,24.32,24.25,24.29,49400.0,15.6922,15.731,15.6858,15.7116,49400.0
2010-10-26 12:00:00,24.29,24.31,24.22,24.26,124900.0,15.7116,15.7246,15.6663,15.6922,124900.0
2010-10-26 12:30:00,24.25,24.31,24.22,24.25,40800.0,15.6858,15.7246,15.6663,15.6858,40800.0
2010-10-26 13:00:00,24.27,24.32,24.25,24.25,108300.0,15.6987,15.731,15.6858,15.6858,108300.0
2010-10-26 13:30:00,24.25,24.33,24.24,24.25,81000.0,15.6858,15.7375,15.6793,15.6858,81000.0
2010-10-26 14:00:00,24.25,24.42,24.25,24.4,70500.0,15.6858,15.7957,15.6858,15.7828,70500.0
2010-10-26 14:30:00,24.4,24.43,24.36,24.39,70900.0,15.7828,15.8022,15.7569,15.7763,70900.0
2010-10-26 15:00:00,24.4,24.41,24.33,24.35,70700.0,15.7828,15.7892,15.7375,15.7504,70700.0
2010-10-26 15:30:00,24.35,24.39,24.31,24.35,184800.0,15.7504,15.7763,15.7246,15.7504,184800.0
2010-10-27 09:30:00,24.11,24.4,23.94,24.39,74300.0,15.5952,15.7828,15.4852,15.7763,74300.0
2010-10-27 10:00:00,24.39,24.47,24.07,24.12,37000.0,15.7763,15.8281,15.5693,15.6017,37000.0
2010-10-27 10:30:00,24.12,24.37,24.11,24.24,60100.0,15.6017,15.7634,15.5952,15.6793,60100.0
2010-10-27 11:00:00,24.24,24.24,24.08,24.16,25200.0,15.6793,15.6793,15.5758,15.6275,25200.0
2010-10-27 11:30:00,24.16,24.28,24.12,24.26,34900.0,15.6275,15.7052,15.6017,15.6922,34900.0
2010-10-27 12:00:00,24.26,24.33,24.23,24.23,34000.0,15.6922,15.7375,15.6728,15.6728,34000.0
2010-10-27 12:30:00,24.21,24.21,24.07,24.09,27400.0,15.6599,15.6599,15.5693,15.5823,27400.0
2010-10-27 13:00:00,24.11,24.18,24.01,24.15,36700.0,15.5952,15.6405,15.5305,15.6211,36700.0
2010-10-27 13:30:00,24.17,24.23,24.1,24.22,34100.0,15.634,15.6728,15.5887,15.6663,34100.0
2010-10-27 14:00:00,24.22,24.25,24.15,24.21,43000.0,15.6663,15.6858,15.6211,15.6599,43000.0
2010-10-27 14:30:00,24.19,24.37,24.18,24.3,77400.0,15.6469,15.7634,15.6405,15.7181,77400.0
2010-10-27 15:00:00,24.3,24.34,24.21,24.3,54600.0,15.7181,15.744,15.6599,15.7181,54600.0
2010-10-27 15:30:00,24.31,24.46,24.27,24.45,165600.0,15.7246,15.8216,15.6987,15.8151,165600.0
2010-10-28 09:30:00,24.59,24.75,24.31,24.39,34600.0,15.9057,16.0092,15.7246,15.7763,34600.0
2010-10-28 10:00:00,24.36,24.47,24.32,24.32,65200.0,15.7569,15.8281,15.731,15.731,65200.0
2010-10-28 10:30:00,24.32,24.42,24.32,24.41,34700.0,15.731,15.7957,15.731,15.7892,34700.0
2010-10-28 11:00:00,24.4,24.57,24.39,24.56,32400.0,15.7828,15.8927,15.7763,15.8863,32400.0
2010-10-28 11:30:00,24.56,24.56,24.46,24.46,30400.0,15.8863,15.8863,15.8216,15.8216,30400.0
2010-10-28 12:00:00,24.46,24.46,24.36,24.38,62200.0,15.8216,15.8216,15.7569,15.7698,62200.0
2010-10-28 12:30:00,24.35,24.42,24.35,24.37,15400.0,15.7504,15.7957,15.7504,15.7634,15400.0
2010-10-28 13:00:00,24.36,24.54,24.35,24.52,41900.0,15.7569,15.8733,15.7504,15.8604,41900.0
2010-10-28 13:30:00,24.52,24.57,24.48,24.49,40900.0,15.8604,15.8927,15.8345,15.841,40900.0
2010-10-28 14:00:00,24.49,24.52,24.46,24.5,39900.0,15.841,15.8604,15.8216,15.8475,39900.0
2010-10-28 14:30:00,24.5,24.6,24.5,24.59,66200.0,15.8475,15.9121,15.8475,15.9057,66200.0
2010-10-28 15:00:00,24.57,24.58,24.39,24.41,45100.0,15.8927,15.8992,15.7763,15.7892,45100.0
2010-10-28 15:30:00,24.41,24.58,24.41,24.51,101000.0,15.7892,15.8992,15.7892,15.8539,101000.0
2010-10-29 09:30:00,24.4,24.45,24.25,24.32,89000.0,15.7828,15.8151,15.6858,15.731,89000.0
2010-10-29 10:00:00,24.31,24.47,24.31,24.45,33400.0,15.7246,15.8281,15.7246,15.8151,33400.0
2010-10-29 10:30:00,24.46,24.51,24.41,24.5,32800.0,15.8216,15.8539,15.7892,15.8475,32800.0
2010-10-29 11:00:00,24.51,24.56,24.49,24.55,17300.0,15.8539,15.8863,15.841,15.8798,17300.0
2010-10-29 11:30:00,24.53,24.56,24.4,24.56,15100.0,15.8669,15.8863,15.7828,15.8863,15100.0
2010-10-29 12:00:00,24.56,24.61,24.56,24.61,28900.0,15.8863,15.9186,15.8863,15.9186,28900.0
2010-10-29 12:30:00,24.61,24.65,24.56,24.59,16800.0,15.9186,15.9445,15.8863,15.9057,16800.0
2010-10-29 13:00:00,24.6,24.6,24.56,24.58,20400.0,15.9121,15.9121,15.8863,15.8992,20400.0
2010-10-29 13:30:00,24.58,24.61,24.55,24.59,37800.0,15.8992,15.9186,15.8798,15.9057,37800.0
2010-10-29 14:00:00,24.59,24.59,24.54,24.56,47000.0,15.9057,15.9057,15.8733,15.8863,47000.0
2010-10-29 14:30:00,24.57,24.57,24.47,24.49,25800.0,15.8927,15.8927,15.8281,15.841,25800.0
2010-10-29 15:00:00,24.49,24.51,24.39,24.43,74600.0,15.841,15.8539,15.7763,15.8022,74600.0
2010-10-29 15:30:00,24.44,24.51,24.42,24.43,89600.0,15.8086,15.8539,15.7957,15.8022,89600.0
2010-11-01 09:30:00,24.56,24.71,24.46,24.65,26500.0,15.8863,15.9833,15.8216,15.9445,26500.0
2010-11-01 10:00:00,24.7,24.86,24.68,24.76,33800.0,15.9768,16.0803,15.9639,16.0156,33800.0
2010-11-01 10:30:00,24.77,24.87,24.71,24.76,66600.0,16.0221,16.0868,15.9833,16.0156,66600.0
2010-11-01 11:00:00,24.74,24.74,24.66,24.72,26900.0,16.0027,16.0027,15.951,15.9898,26900.0
2010-11-01 11:30:00,24.7,24.7,24.58,24.64,28100.0,15.9768,15.9768,15.8992,15.938,28100.0
2010-11-01 12:00:00,24.63,24.71,24.56,24.64,19600.0,15.9315,15.9833,15.8863,15.938,19600.0
2010-11-01 12:30:00,24.63,24.68,24.6,24.63,30000.0,15.9315,15.9639,15.9121,15.9315,30000.0
2010-11-01 13:00:00,24.63,24.68,24.58,24.64,24900.0,15.9315,15.9639,15.8992,15.938,24900.0
2010-11-01 13:30:00,24.65,24.76,24.64,24.75,26200.0,15.9445,16.0156,15.938,16.0092,26200.0
2010-11-01 14:00:00,24.75,24.78,24.7,24.71,56200.0,16.0092,16.0286,15.9768,15.9833,56200.0
2010-11-01 14:30:00,24.71,24.73,24.63,24.65,31600.0,15.9833,15.9962,15.9315,15.9445,31600.0
2010-11-01 15:00:00,24.65,24.68,24.52,24.61,102100.0,15.9445,15.9639,15.8604,15.9186,102100.0
2010-11-01 15:30:00,24.6,24.75,24.6,24.71,131500.0,15.9121,16.0092,15.9121,15.9833,131500.0
2010-11-02 09:30:00,25.0,25.1,24.93,24.95,76400.0,16.1709,16.2356,16.1256,16.1385,76400.0
2010-11-02 10:00:00,24.97,25.01,24.89,24.98,49600.0,16.1515,16.1773,16.0997,16.1579,49600.0
2010-11-02 10:30:00,24.97,25.03,24.87,24.98,34100.0,16.1515,16.1903,16.0868,16.1579,34100.0
2010-11-02 11:00:00,24.98,25.04,24.97,25.0,20000.0,16.1579,16.1967,16.1515,16.1709,20000.0
2010-11-02 11:30:00,25.0,25.02,24.97,25.01,12700.0,16.1709,16.1838,16.1515,16.1773,12700.0
2010-11-02 12:00:00,25.01,25.03,24.98,24.99,24200.0,16.1773,16.1903,16.1579,16.1644,24200.0
2010-11-02 12:30:00,25.0,25.02,24.98,24.98,12400.0,16.1709,16.1838,16.1579,16.1579,12400.0
2010-11-02 13:00:00,24.98,25.0,24.94,24.95,17000.0,16.1579,16.1709,16.1321,16.1385,17000.0
2010-11-02 13:30:00,24.95,25.02,24.94,25.02,45300.0,16.1385,16.1838,16.1321,16.1838,45300.0
2010-11-02 14:00:00,25.02,25.03,24.95,25.01,29500.0,16.1838,16.1903,16.1385,16.1773,29500.0
2010-11-02 14:30:00,25.01,25.03,24.93,25.0,25700.0,16.1773,16.1903,16.1256,16.1709,25700.0
2010-11-02 15:00:00,25.01,25.02,24.94,24.99,48900.0,16.1773,16.1838,16.1321,16.1644,48900.0
2010-11-02 15:30:00,24.99,25.02,24.93,24.97,149900.0,16.1644,16.1838,16.1256,16.1515,149900.0
2010-11-03 09:30:00,24.96,25.08,24.93,25.03,41500.0,16.145,16.2226,16.1256,16.1903,41500.0
2010-11-03 10:00:00,25.04,25.07,24.94,25.0,45100.0,16.1967,16.2162,16.1321,16.1709,45100.0
2010-11-03 10:30:00,25.01,25.01,24.87,24.98,39400.0,16.1773,16.1773,16.0868,16.1579,39400.0
2010-11-03 11:00:00,24.98,25.0,24.9,24.97,55100.0,16.1579,16.1709,16.1062,16.1515,55100.0
2010-11-03 11:30:00,24.98,24.99,24.88,24.9,21900.0,16.1579,16.1644,16.0933,16.1062,21900.0
2010-11-03 12:00:00,24.91,24.94,24.87,24.87,18200.0,16.1127,16.1321,16.0868,16.0868,18200.0
2010-11-03 12:30:00,24.87,24.92,24.86,24.91,17000.0,16.0868,16.1191,16.0803,16.1127,17000.0
2010-11-03 13:00:00,24.9,24.95,24.9,24.93,26000.0,16.1062,16.1385,16.1062,16.1256,26000.0
2010-11-03 13:30:00,24.94,24.96,24.91,24.91,36600.0,16.1321,16.145,16.1127,16.1127,36600.0
2010-11-03 14:00:00,24.92,24.99,24.76,24.78,88600.0,16.1191,16.1644,16.0156,16.0286,88600.0
2010-11-03 14:30:00,24.79,24.95,24.71,24.93,82200.0,16.035,16.1385,15.9833,16.1256,82200.0
2010-11-03 15:00:00,24.93,24.98,24.9,24.97,126000.0,16.1256,16.1579,16.1062,16.1515,126000.0
2010-11-03 15:30:00,24.97,25.0,24.83,24.89,140700.0,16.1515,16.1709,16.0609,16.0997,140700.0
2010-11-04 09:30:00,25.24,25.43,25.18,25.4,111700.0,16.3261,16.449,16.2873,16.4296,111700.0
2010-11-04 10:00:00,25.4,25.44,25.29,25.39,60800.0,16.4296,16.4555,16.3585,16.4231,60800.0
2010-11-04 10:30:00,25.39,25.4,25.33,25.38,67400.0,16.4231,16.4296,16.3843,16.4167,67400.0
2010-11-04 11:00:00,25.39,25.47,25.39,25.45,82600.0,16.4231,16.4749,16.4231,16.462,82600.0
2010-11-04 11:30:00,25.47,25.54,25.46,25.49,51800.0,16.4749,16.5202,16.4684,16.4878,51800.0
2010-11-04 12:00:00,25.48,25.51,25.46,25.49,49600.0,16.4814,16.5008,16.4684,16.4878,49600.0
2010-11-04 12:30:00,25.49,25.56,25.48,25.52,59900.0,16.4878,16.5331,16.4814,16.5072,59900.0
2010-11-04 13:00:00,25.52,25.54,25.48,25.53,28600.0,16.5072,16.5202,16.4814,16.5137,28600.0
2010-11-04 13:30:00,25.54,25.58,25.52,25.52,26200.0,16.5202,16.546,16.5072,16.5072,26200.0
2010-11-04 14:00:00,25.52,25.55,25.5,25.53,36200.0,16.5072,16.5266,16.4943,16.5137,36200.0
2010-11-04 14:30:00,25.53,25.6,25.52,25.59,52600.0,16.5137,16.559,16.5072,16.5525,52600.0
2010-11-04 15:00:00,25.59,25.63,25.57,25.6,67400.0,16.5525,16.5784,16.5396,16.559,67400.0
2010-11-04 15:30:00,25.6,25.63,25.52,25.61,192100.0,16.559,16.5784,16.5072,16.5654,192100.0
2010-11-05 09:30:00,25.63,25.74,25.54,25.69,27000.0,16.5784,16.6495,16.5202,16.6172,27000.0
2010-11-05 10:00:00,25.67,25.96,25.65,25.93,54500.0,16.6043,16.7918,16.5913,16.7724,54500.0
2010-11-05 10:30:00,25.93,26.16,25.93,26.1,128100.0,16.7724,16.9212,16.7724,16.8824,128100.0
2010-11-05 11:00:00,26.1,26.18,26.1,26.17,79300.0,16.8824,16.9341,16.8824,16.9277,79300.0
2010-11-05 11:30:00,26.16,26.19,26.03,26.03,63700.0,16.9212,16.9406,16.8371,16.8371,63700.0
2010-11-05 12:00:00,26.03,26.03,25.96,25.99,73000.0,16.8371,16.8371,16.7918,16.8112,73000.0
2010-11-05 12:30:00,25.99,26.03,25.96,25.97,35400.0,16.8112,16.8371,16.7918,16.7983,35400.0
2010-11-05 13:00:00,25.97,26.04,25.97,26.04,20600.0,16.7983,16.8436,16.7983,16.8436,20600.0
2010-11-05 13:30:00,26.04,26.04,25.99,26.0,23300.0,16.8436,16.8436,16.8112,16.8177,23300.0
2010-11-05 14:00:00,26.01,26.01,25.89,25.94,76700.0,16.8242,16.8242,16.7466,16.7789,76700.0
2010-11-05 14:30:00,25.96,26.0,25.82,25.82,45200.0,16.7918,16.8177,16.7013,16.7013,45200.0
2010-11-05 15:00:00,25.82,25.84,25.77,25.8,59100.0,16.7013,16.7142,16.6689,16.6883,59100.0
2010-11-05 15:30:00,25.8,25.94,25.79,25.91,134100.0,16.6883,16.7789,16.6819,16.7595,134100.0
2010-11-08 09:30:00,25.81,25.86,25.57,25.59,50200.0,16.6948,16.7272,16.5396,16.5525,50200.0
2010-11-08 10:00:00,25.63,25.7,25.58,25.68,21000.0,16.5784,16.6237,16.546,16.6107,21000.0
2010-11-08 10:30:00,25.65,25.71,25.62,25.63,14600.0,16.5913,16.6301,16.5719,16.5784,14600.0
2010-11-08 11:00:00,25.61,25.65,25.55,25.65,25000.0,16.5654,16.5913,16.5266,16.5913,25000.0
2010-11-08 11:30:00,25.66,25.68,25.61,25.67,12800.0,16.5978,16.6107,16.5654,16.6043,12800.0
2010-11-08 12:00:00,25.65,25.71,25.58,25.68,28600.0,16.5913,16.6301,16.546,16.6107,28600.0
2010-11-08 12:30:00,25.67,25.68,25.63,25.63,31900.0,16.6043,16.6107,16.5784,16.5784,31900.0
2010-11-08 13:00:00,25.64,25.67,25.6,25.66,35600.0,16.5849,16.6043,16.559,16.5978,35600.0
2010-11-08 13:30:00,25.66,25.67,25.57,25.58,18700.0,16.5978,16.6043,16.5396,16.546,18700.0
2010-11-08 14:00:00,25.58,25.66,25.57,25.64,27800.0,16.546,16.5978,16.5396,16.5849,27800.0
2010-11-08 14:30:00,25.65,25.65,25.51,25.55,36300.0,16.5913,16.5913,16.5008,16.5266,36300.0
2010-11-08 15:00:00,25.55,25.65,25.55,25.64,26600.0,16.5266,16.5913,16.5266,16.5849,26600.0
2010-11-08 15:30:00,25.64,25.79,25.64,25.73,145500.0,16.5849,16.6819,16.5849,16.6431,145500.0
2010-11-09 09:30:00,25.67,25.67,25.35,25.53,57300.0,16.6043,16.6043,16.3973,16.5137,57300.0
2010-11-09 10:00:00,25.53,25.57,25.35,25.45,81400.0,16.5137,16.5396,16.3973,16.462,81400.0
2010-11-09 10:30:00,25.44,25.45,25.32,25.37,36500.0,16.4555,16.462,16.3779,16.4102,36500.0
2010-11-09 11:00:00,25.35,25.39,25.27,25.31,23700.0,16.3973,16.4231,16.3455,16.3714,23700.0
2010-11-09 11:30:00,25.3,25.32,25.18,25.18,19400.0,16.3649,16.3779,16.2873,16.2873,19400.0
2010-11-09 12:00:00,25.2,25.2,25.13,25.13,17800.0,16.3002,16.3002,16.255,16.255,17800.0
2010-11-09 12:30:00,25.13,25.18,25.11,25.13,21100.0,16.255,16.2873,16.242,16.255,21100.0
2010-11-09 13:00:00,25.12,25.21,25.12,25.19,21600.0,16.2485,16.3067,16.2485,16.2938,21600.0
2010-11-09 13:30:00,25.19,25.24,25.18,25.22,51400.0,16.2938,16.3261,16.2873,16.3132,51400.0
2010-11-09 14:00:00,25.23,25.32,25.23,25.28,19300.0,16.3196,16.3779,16.3196,16.352,19300.0
2010-11-09 14:30:00,25.28,25.37,25.27,25.3,38500.0,16.352,16.4102,16.3455,16.3649,38500.0
2010-11-09 15:00:00,25.29,25.29,25.2,25.23,59300.0,16.3585,16.3585,16.3002,16.3196,59300.0
2010-11-09 15:30:00,25.22,25.34,25.11,25.32,220600.0,16.3132,16.3908,16.242,16.3779,220600.0
2010-11-10 09:30:00,25.31,25.31,24.84,24.94,92300.0,16.3714,16.3714,16.0674,16.1321,92300.0
2010-11-10 10:00:00,24.97,25.02,24.85,24.87,43900.0,16.1515,16.1838,16.0739,16.0868,43900.0
2010-11-10 10:30:00,24.87,25.07,24.86,24.93,46900.0,16.0868,16.2162,16.0803,16.1256,46900.0
2010-11-10 11:00:00,24.94,24.95,24.75,24.85,1528600.0,16.1321,16.1385,16.0092,16.0739,1528600.0
2010-11-10 11:30:00,24.87,24.98,24.81,24.97,112400.0,16.0868,16.1579,16.048,16.1515,112400.0
2010-11-10 12:00:00,24.96,25.05,24.9,24.9,39100.0,16.145,16.2032,16.1062,16.1062,39100.0
2010-11-10 12:30:00,24.89,25.04,24.89,24.97,81700.0,16.0997,16.1967,16.0997,16.1515,81700.0
2010-11-10 13:00:00,24.98,25.11,24.91,25.08,29500.0,16.1579,16.242,16.1127,16.2226,29500.0
2010-11-10 13:30:00,25.09,25.11,24.98,25.09,41300.0,16.2291,16.242,16.1579,16.2291,41300.0
2010-11-10 14:00:00,25.09,25.17,25.06,25.16,75200.0,16.2291,16.2808,16.2097,16.2744,75200.0
2010-11-10 14:30:00,25.15,25.26,25.1,25.21,121300.0,16.2679,16.3391,16.2356,16.3067,121300.0
2010-11-10 15:00:00,25.2,25.31,25.18,25.3,94900.0,16.3002,16.3714,16.2873,16.3649,94900.0
2010-11-10 15:30:00,25.31,25.41,25.27,25.36,218800.0,16.3714,16.4361,16.3455,16.4037,218800.0
2010-11-11 09:30:00,25.17,25.3,25.11,25.27,32700.0,16.2808,16.3649,16.242,16.3455,32700.0
2010-11-11 10:00:00,25.27,25.46,25.2,25.43,48000.0,16.3455,16.4684,16.3002,16.449,48000.0
2010-11-11 10:30:00,25.42,25.45,25.33,25.44,42300.0,16.4425,16.462,16.3843,16.4555,42300.0
2010-11-11 11:00:00,25.44,25.5,25.39,25.43,37700.0,16.4555,16.4943,16.4231,16.449,37700.0
2010-11-11 11:30:00,25.43,25.52,25.41,25.51,36000.0,16.449,16.5072,16.4361,16.5008,36000.0
2010-11-11 12:00:00,25.51,25.56,25.5,25.52,29100.0,16.5008,16.5331,16.4943,16.5072,29100.0
2010-11-11 12:30:00,25.51,25.55,25.47,25.5,15600.0,16.5008,16.5266,16.4749,16.4943,15600.0
2010-11-11 13:00:00,25.5,25.53,25.45,25.45,22300.0,16.4943,16.5137,16.462,16.462,22300.0
2010-11-11 13:30:00,25.46,25.47,25.43,25.46,37800.0,16.4684,16.4749,16.449,16.4684,37800.0
2010-11-11 14:00:00,25.45,25.51,25.44,25.51,23900.0,16.462,16.5008,16.4555,16.5008,23900.0
2010-11-11 14:30:00,25.51,25.58,25.5,25.55,27400.0,16.5008,16.546,16.4943,16.5266,27400.0
2010-11-11 15:00:00,25.54,25.57,25.51,25.56,49300.0,16.5202,16.5396,16.5008,16.5331,49300.0
2010-11-11 15:30:00,25.55,25.58,25.5,25.55,105900.0,16.5266,16.546,16.4943,16.5266,105900.0
2010-11-12 09:30:00,25.28,25.42,25.19,25.29,52600.0,16.352,16.4425,16.2938,16.3585,52600.0
2010-11-12 10:00:00,25.3,25.45,25.24,25.25,39400.0,16.3649,16.462,16.3261,16.3326,39400.0
2010-11-12 10:30:00,25.25,25.27,25.12,25.12,49600.0,16.3326,16.3455,16.2485,16.2485,49600.0
2010-11-12 11:00:00,25.1,25.17,25.08,25.13,37400.0,16.2356,16.2808,16.2226,16.255,37400.0
2010-11-12 11:30:00,25.13,25.14,25.02,25.07,21600.0,16.255,16.2614,16.1838,16.2162,21600.0
2010-11-12 12:00:00,25.07,25.1,25.01,25.01,107300.0,16.2162,16.2356,16.1773,16.1773,107300.0
2010-11-12 12:30:00,25.02,25.04,24.94,25.01,62900.0,16.1838,16.1967,16.1321,16.1773,62900.0
2010-11-12 13:00:00,25.02,25.05,24.95,25.03,23700.0,16.1838,16.2032,16.1385,16.1903,23700.0
2010-11-12 13:30:00,25.02,25.1,25.01,25.04,25500.0,16.1838,16.2356,16.1773,16.1967,25500.0
2010-11-12 14:00:00,25.03,25.11,25.03,25.04,12900.0,16.1903,16.242,16.1903,16.1967,12900.0
2010-11-12 14:30:00,25.03,25.15,25.02,25.1,41700.0,16.1903,16.2679,16.1838,16.2356,41700.0
2010-11-12 15:00:00,25.1,25.17,25.09,25.11,38400.0,16.2356,16.2808,16.2291,16.242,38400.0
2010-11-12 15:30:00,25.09,25.14,25.07,25.13,98000.0,16.2291,16.2614,16.2162,16.255,98000.0
2010-11-15 09:30:00,25.16,25.37,25.1,25.15,63900.0,16.2744,16.4102,16.2356,16.2679,63900.0
2010-11-15 10:00:00,25.14,25.29,25.08,25.24,50600.0,16.2614,16.3585,16.2226,16.3261,50600.0
2010-11-15 10:30:00,25.25,25.31,25.19,25.2,60400.0,16.3326,16.3714,16.2938,16.3002,60400.0
2010-11-15 11:00:00,25.2,25.25,25.15,25.19,31200.0,16.3002,16.3326,16.2679,16.2938,31200.0
2010-11-15 11:30:00,25.19,25.43,25.19,25.4,14100.0,16.2938,16.449,16.2938,16.4296,14100.0
2010-11-15 12:00:00,25.41,25.41,25.16,25.23,22900.0,16.4361,16.4361,16.2744,16.3196,22900.0
2010-11-15 12:30:00,25.23,25.27,25.22,25.23,10500.0,16.3196,16.3455,16.3132,16.3196,10500.0
2010-11-15 13:00:00,25.24,25.25,25.17,25.23,15400.0,16.3261,16.3326,16.2808,16.3196,15400.0
2010-11-15 13:30:00,25.25,25.31,25.24,25.27,17200.0,16.3326,16.3714,16.3261,16.3455,17200.0
2010-11-15 14:00:00,25.24,25.27,25.16,25.19,20700.0,16.3261,16.3455,16.2744,16.2938,20700.0
2010-11-15 14:30:00,25.19,25.26,25.11,25.14,109100.0,16.2938,16.3391,16.242,16.2614,109100.0
2010-11-15 15:00:00,25.14,25.2,25.03,25.09,66400.0,16.2614,16.3002,16.1903,16.2291,66400.0
2010-11-15 15:30:00,25.1,25.15,25.03,25.08,151400.0,16.2356,16.2679,16.1903,16.2226,151400.0
2010-11-16 09:30:00,24.87,24.98,24.72,24.85,42900.0,16.0868,16.1579,15.9898,16.0739,42900.0
2010-11-16 10:00:00,24.85,25.04,24.81,24.98,40600.0,16.0739,16.1967,16.048,16.1579,40600.0
2010-11-16 10:30:00,24.96,25.09,24.94,25.08,109900.0,16.145,16.2291,16.1321,16.2226,109900.0
2010-11-16 11:00:00,25.09,25.09,24.99,25.0,89800.0,16.2291,16.2291,16.1644,16.1709,89800.0
2010-11-16 11:30:00,25.01,25.03,24.98,25.03,82700.0,16.1773,16.1903,16.1579,16.1903,82700.0
2010-11-16 12:00:00,25.02,25.07,24.98,24.99,42900.0,16.1838,16.2162,16.1579,16.1644,42900.0
2010-11-16 12:30:00,24.98,25.03,24.97,25.02,96000.0,16.1579,16.1903,16.1515,16.1838,96000.0
2010-11-16 13:00:00,25.01,25.02,24.98,24.98,82200.0,16.1773,16.1838,16.1579,16.1579,82200.0
2010-11-16 13:30:00,24.98,24.99,24.9,24.97,35800.0,16.1579,16.1644,16.1062,16.1515,35800.0
2010-11-16 14:00:00,24.97,24.99,24.85,24.87,39600.0,16.1515,16.1644,16.0739,16.0868,39600.0
2010-11-16 14:30:00,24.86,24.97,24.8,24.94,64000.0,16.0803,16.1515,16.0415,16.1321,64000.0
2010-11-16 15:00:00,24.94,24.98,24.86,24.86,184200.0,16.1321,16.1579,16.0803,16.0803,184200.0
2010-11-16 15:30:00,24.85,24.99,24.84,24.96,155700.0,16.0739,16.1644,16.0674,16.145,155700.0
2010-11-17 09:30:00,24.98,25.09,24.87,25.05,50700.0,16.1579,16.2291,16.0868,16.2032,50700.0
2010-11-17 10:00:00,25.05,25.18,25.0,25.03,101000.0,16.2032,16.2873,16.1709,16.1903,101000.0
2010-11-17 10:30:00,25.03,25.08,24.98,25.0,53900.0,16.1903,16.2226,16.1579,16.1709,53900.0
2010-11-17 11:00:00,25.01,25.02,24.89,24.95,48500.0,16.1773,16.1838,16.0997,16.1385,48500.0
2010-11-17 11:30:00,24.94,24.98,24.81,24.97,105000.0,16.1321,16.1579,16.048,16.1515,105000.0
2010-11-17 12:00:00,24.97,25.02,24.91,25.02,100400.0,16.1515,16.1838,16.1127,16.1838,100400.0
2010-11-17 12:30:00,25.02,25.02,24.83,24.93,99700.0,16.1838,16.1838,16.0609,16.1256,99700.0
2010-11-17 13:00:00,24.93,24.95,24.91,24.92,13000.0,16.1256,16.1385,16.1127,16.1191,13000.0
2010-11-17 13:30:00,24.91,24.95,24.9,24.93,22900.0,16.1127,16.1385,16.1062,16.1256,22900.0
2010-11-17 14:00:00,24.93,24.94,24.8,24.81,60000.0,16.1256,16.1321,16.0415,16.048,60000.0
2010-11-17 14:30:00,24.81,24.86,24.8,24.84,32200.0,16.048,16.0803,16.0415,16.0674,32200.0
2010-11-17 15:00:00,24.84,24.87,24.8,24.82,132600.0,16.0674,16.0868,16.0415,16.0544,132600.0
2010-11-17 15:30:00,24.82,24.88,24.82,24.86,107200.0,16.0544,16.0933,16.0544,16.0803,107200.0
2010-11-18 09:30:00,25.02,25.45,25.0,25.38,47500.0,16.1838,16.462,16.1709,16.4167,47500.0
2010-11-18 10:00:00,25.4,25.63,25.4,25.52,28700.0,16.4296,16.5784,16.4296,16.5072,28700.0
2010-11-18 10:30:00,25.53,25.53,25.44,25.44,19000.0,16.5137,16.5137,16.4555,16.4555,19000.0
2010-11-18 11:00:00,25.45,25.47,25.37,25.42,26000.0,16.462,16.4749,16.4102,16.4425,26000.0
2010-11-18 11:30:00,25.42,25.44,25.41,25.42,16700.0,16.4425,16.4555,16.4361,16.4425,16700.0
2010-11-18 12:00:00,25.42,25.45,25.42,25.44,123600.0,16.4425,16.462,16.4425,16.4555,123600.0
2010-11-18 12:30:00,25.43,25.45,25.42,25.44,9400.0,16.449,16.462,16.4425,16.4555,9400.0
2010-11-18 13:00:00,25.43,25.45,25.4,25.42,11900.0,16.449,16.462,16.4296,16.4425,11900.0
2010-11-18 13:30:00,25.43,25.44,25.4,25.43,39900.0,16.449,16.4555,16.4296,16.449,39900.0
2010-11-18 14:00:00,25.43,25.45,25.37,25.41,55600.0,16.449,16.462,16.4102,16.4361,55600.0
2010-11-18 14:30:00,25.41,25.44,25.4,25.43,23100.0,16.4361,16.4555,16.4296,16.449,23100.0
2010-11-18 15:00:00,25.43,25.45,25.38,25.4,28100.0,16.449,16.462,16.4167,16.4296,28100.0
2010-11-18 15:30:00,25.4,25.4,25.3,25.35,78200.0,16.4296,16.4296,16.3649,16.3973,78200.0
2010-11-19 09:30:00,25.31,25.31,25.1,25.12,40400.0,16.3714,16.3714,16.2356,16.2485,40400.0
2010-11-19 10:00:00,25.12,25.23,25.08,25.23,35400.0,16.2485,16.3196,16.2226,16.3196,35400.0
2010-11-19 10:30:00,25.23,25.4,25.21,25.32,16700.0,16.3196,16.4296,16.3067,16.3779,16700.0
2010-11-19 11:00:00,25.34,25.43,25.28,25.28,18300.0,16.3908,16.449,16.352,16.352,18300.0
2010-11-19 11:30:00,25.29,25.4,25.28,25.38,24100.0,16.3585,16.4296,16.352,16.4167,24100.0
2010-11-19 12:00:00,25.39,25.41,25.38,25.4,12400.0,16.4231,16.4361,16.4167,16.4296,12400.0
2010-11-19 12:30:00,25.41,25.49,25.4,25.48,10600.0,16.4361,16.4878,16.4296,16.4814,10600.0
2010-11-19 13:00:00,25.5,25.55,25.5,25.53,11700.0,16.4943,16.5266,16.4943,16.5137,11700.0
2010-11-19 13:30:00,25.52,25.54,25.41,25.42,21400.0,16.5072,16.5202,16.4361,16.4425,21400.0
2010-11-19 14:00:00,25.41,25.48,25.4,25.4,56400.0,16.4361,16.4814,16.4296,16.4296,56400.0
2010-11-19 14:30:00,25.42,25.48,25.39,25.43,36700.0,16.4425,16.4814,16.4231,16.449,36700.0
2010-11-19 15:00:00,25.42,25.48,25.42,25.46,50600.0,16.4425,16.4814,16.4425,16.4684,50600.0
2010-11-19 15:30:00,25.45,25.57,25.43,25.51,134100.0,16.462,16.5396,16.449,16.5008,134100.0
2010-11-22 09:30:00,25.46,25.74,25.23,25.73,49100.0,16.4684,16.6495,16.3196,16.6431,49100.0
2010-11-22 10:00:00,25.73,25.84,25.67,25.67,45300.0,16.6431,16.7142,16.6043,16.6043,45300.0
2010-11-22 10:30:00,25.67,25.67,25.55,25.63,79500.0,16.6043,16.6043,16.5266,16.5784,79500.0
2010-11-22 11:00:00,25.62,25.85,25.6,25.81,61000.0,16.5719,16.7207,16.559,16.6948,61000.0
2010-11-22 11:30:00,25.83,25.85,25.73,25.81,39400.0,16.7077,16.7207,16.6431,16.6948,39400.0
2010-11-22 12:00:00,25.81,25.85,25.73,25.73,61100.0,16.6948,16.7207,16.6431,16.6431,61100.0
2010-11-22 12:30:00,25.71,25.72,25.61,25.66,32900.0,16.6301,16.6366,16.5654,16.5978,32900.0
2010-11-22 13:00:00,25.65,25.73,25.65,25.73,16100.0,16.5913,16.6431,16.5913,16.6431,16100.0
2010-11-22 13:30:00,25.75,25.82,25.72,25.76,28000.0,16.656,16.7013,16.6366,16.6625,28000.0
2010-11-22 14:00:00,25.77,25.94,25.77,25.92,30500.0,16.6689,16.7789,16.6689,16.766,30500.0
2010-11-22 14:30:00,25.91,25.99,25.88,25.97,82600.0,16.7595,16.8112,16.7401,16.7983,82600.0
2010-11-22 15:00:00,25.98,26.06,25.96,26.05,91500.0,16.8048,16.8565,16.7918,16.8501,91500.0
2010-11-22 15:30:00,26.05,26.26,25.99,26.24,307200.0,16.8501,16.9859,16.8112,16.973,307200.0
2010-11-23 09:30:00,25.88,25.9,25.41,25.75,150400.0,16.7401,16.753,16.4361,16.656,150400.0
2010-11-23 10:00:00,25.75,25.92,25.72,25.78,70200.0,16.656,16.766,16.6366,16.6754,70200.0
2010-11-23 10:30:00,25.78,25.81,25.74,25.81,55300.0,16.6754,16.6948,16.6495,16.6948,55300.0
2010-11-23 11:00:00,25.79,25.79,25.54,25.54,81400.0,16.6819,16.6819,16.5202,16.5202,81400.0
2010-11-23 11:30:00,25.54,25.72,25.52,25.72,80500.0,16.5202,16.6366,16.5072,16.6366,80500.0
2010-11-23 12:00:00,25.7,25.73,25.67,25.69,31200.0,16.6237,16.6431,16.6043,16.6172,31200.0
2010-11-23 12:30:00,25.71,25.77,25.66,25.72,47000.0,16.6301,16.6689,16.5978,16.6366,47000.0
2010-11-23 13:00:00,25.72,25.76,25.7,25.76,32000.0,16.6366,16.6625,16.6237,16.6625,32000.0
2010-11-23 13:30:00,25.78,25.79,25.72,25.72,25300.0,16.6754,16.6819,16.6366,16.6366,25300.0
2010-11-23 14:00:00,25.73,25.79,25.69,25.74,58500.0,16.6431,16.6819,16.6172,16.6495,58500.0
2010-11-23 14:30:00,25.73,25.79,25.71,25.78,32800.0,16.6431,16.6819,16.6301,16.6754,32800.0
2010-11-23 15:00:00,25.78,25.81,25.72,25.8,80000.0,16.6754,16.6948,16.6366,16.6883,80000.0
2010-11-23 15:30:00,25.8,25.84,25.77,25.81,135200.0,16.6883,16.7142,16.6689,16.6948,135200.0
2010-11-24 09:30:00,25.98,26.22,25.97,26.19,40300.0,16.8048,16.96,16.7983,16.9406,40300.0
2010-11-24 10:00:00,26.19,26.26,26.06,26.24,45000.0,16.9406,16.9859,16.8565,16.973,45000.0
2010-11-24 10:30:00,26.24,26.24,26.14,26.2,20800.0,16.973,16.973,16.9083,16.9471,20800.0
2010-11-24 11:00:00,26.18,26.24,26.15,26.17,24900.0,16.9341,16.973,16.9147,16.9277,24900.0
2010-11-24 11:30:00,26.19,26.26,26.18,26.25,27600.0,16.9406,16.9859,16.9341,16.9794,27600.0
2010-11-24 12:00:00,26.26,26.31,26.22,26.22,21000.0,16.9859,17.0182,16.96,16.96,21000.0
2010-11-24 12:30:00,26.22,26.23,26.16,26.18,31000.0,16.96,16.9665,16.9212,16.9341,31000.0
2010-11-24 13:00:00,26.18,26.31,26.17,26.3,40700.0,16.9341,17.0182,16.9277,17.0118,40700.0
2010-11-24 13:30:00,26.31,26.34,26.29,26.3,23200.0,17.0182,17.0376,17.0053,17.0118,23200.0
2010-11-24 14:00:00,26.3,26.34,26.19,26.21,54100.0,17.0118,17.0376,16.9406,16.9535,54100.0
2010-11-24 14:30:00,26.2,26.22,26.12,26.13,51100.0,16.9471,16.96,16.8953,16.9018,51100.0
2010-11-24 15:00:00,26.13,26.23,26.12,26.17,47600.0,16.9018,16.9665,16.8953,16.9277,47600.0
2010-11-24 15:30:00,26.16,26.25,26.13,26.22,107900.0,16.9212,16.9794,16.9018,16.96,107900.0
2010-11-26 09:30:00,26.07,26.18,25.99,26.12,28700.0,16.863,16.9341,16.8112,16.8953,28700.0
2010-11-26 10:00:00,26.12,26.27,26.12,26.23,23200.0,16.8953,16.9924,16.8953,16.9665,23200.0
2010-11-26 10:30:00,26.24,26.27,26.16,26.17,14900.0,16.973,16.9924,16.9212,16.9277,14900.0
2010-11-26 11:00:00,26.17,26.21,26.15,26.2,19700.0,16.9277,16.9535,16.9147,16.9471,19700.0
2010-11-26 11:30:00,26.2,26.24,26.11,26.15,18700.0,16.9471,16.973,16.8889,16.9147,18700.0
2010-11-26 12:00:00,26.15,26.18,26.09,26.14,17500.0,16.9147,16.9341,16.8759,16.9083,17500.0
2010-11-26 12:30:00,26.16,26.17,26.08,26.1,28800.0,16.9212,16.9277,16.8695,16.8824,28800.0
2010-11-29 09:30:00,25.83,25.95,25.53,25.59,29000.0,16.7077,16.7854,16.5137,16.5525,29000.0
2010-11-29 10:00:00,25.58,25.58,25.36,25.42,54000.0,16.546,16.546,16.4037,16.4425,54000.0
2010-11-29 10:30:00,25.42,25.61,25.42,25.52,30500.0,16.4425,16.5654,16.4425,16.5072,30500.0
2010-11-29 11:00:00,25.53,25.71,25.48,25.62,20300.0,16.5137,16.6301,16.4814,16.5719,20300.0
2010-11-29 11:30:00,25.62,25.64,25.54,25.59,22100.0,16.5719,16.5849,16.5202,16.5525,22100.0
2010-11-29 12:00:00,25.59,25.85,25.59,25.84,15200.0,16.5525,16.7207,16.5525,16.7142,15200.0
2010-11-29 12:30:00,25.83,25.88,25.81,25.84,11900.0,16.7077,16.7401,16.6948,16.7142,11900.0
2010-11-29 13:00:00,25.84,25.86,25.78,25.78,15500.0,16.7142,16.7272,16.6754,16.6754,15500.0
2010-11-29 13:30:00,25.78,25.88,25.76,25.84,13600.0,16.6754,16.7401,16.6625,16.7142,13600.0
2010-11-29 14:00:00,25.86,25.94,25.81,25.94,19000.0,16.7272,16.7789,16.6948,16.7789,19000.0
2010-11-29 14:30:00,25.96,26.12,25.94,26.11,30000.0,16.7918,16.8953,16.7789,16.8889,30000.0
2010-11-29 15:00:00,26.11,26.24,26.07,26.24,50200.0,16.8889,16.973,16.863,16.973,50200.0
2010-11-29 15:30:00,26.24,26.25,26.14,26.16,66200.0,16.973,16.9794,16.9083,16.9212,66200.0
2010-11-30 09:30:00,25.86,25.86,25.32,25.41,134500.0,16.7272,16.7272,16.3779,16.4361,134500.0
2010-11-30 10:00:00,25.44,25.59,25.3,25.5,80700.0,16.4555,16.5525,16.3649,16.4943,80700.0
2010-11-30 10:30:00,25.51,25.51,25.33,25.36,69900.0,16.5008,16.5008,16.3843,16.4037,69900.0
2010-11-30 11:00:00,25.36,25.42,25.32,25.34,49700.0,16.4037,16.4425,16.3779,16.3908,49700.0
2010-11-30 11:30:00,25.35,25.39,25.26,25.37,42900.0,16.3973,16.4231,16.3391,16.4102,42900.0
2010-11-30 12:00:00,25.38,25.63,25.37,25.63,59300.0,16.4167,16.5784,16.4102,16.5784,59300.0
2010-11-30 12:30:00,25.62,25.67,25.57,25.65,31200.0,16.5719,16.6043,16.5396,16.5913,31200.0
2010-11-30 13:00:00,25.64,25.78,25.64,25.73,28900.0,16.5849,16.6754,16.5849,16.6431,28900.0
2010-11-30 13:30:00,25.74,25.75,25.59,25.63,41400.0,16.6495,16.656,16.5525,16.5784,41400.0
2010-11-30 14:00:00,25.64,25.66,25.6,25.61,78300.0,16.5849,16.5978,16.559,16.5654,78300.0
2010-11-30 14:30:00,25.61,25.79,25.6,25.74,72800.0,16.5654,16.6819,16.559,16.6495,72800.0
2010-11-30 15:00:00,25.74,25.83,25.74,25.77,69800.0,16.6495,16.7077,16.6495,16.6689,69800.0
2010-11-30 15:30:00,25.78,25.79,25.61,25.64,180100.0,16.6754,16.6819,16.5654,16.5849,180100.0
2010-12-01 09:30:00,26.1,26.28,26.02,26.22,49800.0,16.8824,16.9988,16.8306,16.96,49800.0
2010-12-01 10:00:00,26.22,26.23,26.13,26.17,35200.0,16.96,16.9665,16.9018,16.9277,35200.0
2010-12-01 10:30:00,26.16,26.27,26.16,26.2,33700.0,16.9212,16.9924,16.9212,16.9471,33700.0
2010-12-01 11:00:00,26.21,26.34,26.21,26.3,34300.0,16.9535,17.0376,16.9535,17.0118,34300.0
2010-12-01 11:30:00,26.29,26.43,26.25,26.43,38200.0,17.0053,17.0959,16.9794,17.0959,38200.0
2010-12-01 12:00:00,26.42,26.42,26.26,26.33,98500.0,17.0894,17.0894,16.9859,17.0312,98500.0
2010-12-01 12:30:00,26.34,26.36,26.25,26.25,29000.0,17.0376,17.0506,16.9794,16.9794,29000.0
2010-12-01 13:00:00,26.26,26.31,26.23,26.23,76900.0,16.9859,17.0182,16.9665,16.9665,76900.0
2010-12-01 13:30:00,26.23,26.23,26.16,26.19,34100.0,16.9665,16.9665,16.9212,16.9406,34100.0
2010-12-01 14:00:00,26.2,26.25,26.18,26.19,43100.0,16.9471,16.9794,16.9341,16.9406,43100.0
2010-12-01 14:30:00,26.19,26.27,26.19,26.25,31500.0,16.9406,16.9924,16.9406,16.9794,31500.0
2010-12-01 15:00:00,26.24,26.25,26.17,26.21,43100.0,16.973,16.9794,16.9277,16.9535,43100.0
2010-12-01 15:30:00,26.21,26.25,26.15,26.2,117900.0,16.9535,16.9794,16.9147,16.9471,117900.0
2010-12-02 09:30:00,26.26,26.44,26.19,26.43,21600.0,16.9859,17.1023,16.9406,17.0959,21600.0
2010-12-02 10:00:00,26.45,26.57,26.43,26.57,46000.0,17.1088,17.1864,17.0959,17.1864,46000.0
2010-12-02 10:30:00,26.58,26.62,26.53,26.58,29900.0,17.1929,17.2187,17.1605,17.1929,29900.0
2010-12-02 11:00:00,26.57,26.67,26.57,26.65,33900.0,17.1864,17.2511,17.1864,17.2382,33900.0
2010-12-02 11:30:00,26.65,26.7,26.64,26.7,32300.0,17.2382,17.2705,17.2317,17.2705,32300.0
2010-12-02 12:00:00,26.68,26.7,26.62,26.68,42500.0,17.2576,17.2705,17.2187,17.2576,42500.0
2010-12-02 12:30:00,26.69,26.75,26.67,26.73,22000.0,17.264,17.3028,17.2511,17.2899,22000.0
2010-12-02 13:00:00,26.72,26.72,26.66,26.69,16600.0,17.2834,17.2834,17.2446,17.264,16600.0
2010-12-02 13:30:00,26.69,26.72,26.68,26.7,89800.0,17.264,17.2834,17.2576,17.2705,89800.0
2010-12-02 14:00:00,26.7,26.83,26.7,26.82,21000.0,17.2705,17.3546,17.2705,17.3481,21000.0
2010-12-02 14:30:00,26.82,26.82,26.64,26.7,75400.0,17.3481,17.3481,17.2317,17.2705,75400.0
2010-12-02 15:00:00,26.7,26.78,26.63,26.76,42400.0,17.2705,17.3222,17.2252,17.3093,42400.0
2010-12-02 15:30:00,26.77,26.9,26.76,26.89,204900.0,17.3158,17.3999,17.3093,17.3934,204900.0
2010-12-03 09:30:00,26.78,27.0,26.75,26.91,34200.0,17.3222,17.4645,17.3028,17.4063,34200.0
2010-12-03 10:00:00,26.91,26.99,26.7,26.71,58000.0,17.4063,17.4581,17.2705,17.277,58000.0
2010-12-03 10:30:00,26.71,26.94,26.7,26.84,48200.0,17.277,17.4257,17.2705,17.3611,48200.0
2010-12-03 11:00:00,26.84,26.92,26.73,26.73,28700.0,17.3611,17.4128,17.2899,17.2899,28700.0
2010-12-03 11:30:00,26.72,26.81,26.66,26.7,24000.0,17.2834,17.3416,17.2446,17.2705,24000.0
2010-12-03 12:00:00,26.7,26.73,26.68,26.7,20900.0,17.2705,17.2899,17.2576,17.2705,20900.0
2010-12-03 12:30:00,26.7,26.72,26.64,26.68,53400.0,17.2705,17.2834,17.2317,17.2576,53400.0
2010-12-03 13:00:00,26.68,26.74,26.67,26.74,27700.0,17.2576,17.2964,17.2511,17.2964,27700.0
2010-12-03 13:30:00,26.74,26.86,26.72,26.85,12700.0,17.2964,17.374,17.2834,17.3675,12700.0
2010-12-03 14:00:00,26.85,26.87,26.79,26.82,20500.0,17.3675,17.3805,17.3287,17.3481,20500.0
2010-12-03 14:30:00,26.82,26.87,26.82,26.86,22500.0,17.3481,17.3805,17.3481,17.374,22500.0
2010-12-03 15:00:00,26.86,26.91,26.83,26.91,50600.0,17.374,17.4063,17.3546,17.4063,50600.0
2010-12-03 15:30:00,26.9,26.96,26.75,26.78,208400.0,17.3999,17.4387,17.3028,17.3222,208400.0
2010-12-06 09:30:00,26.75,26.86,26.46,26.54,44800.0,17.3028,17.374,17.1153,17.167,44800.0
2010-12-06 10:00:00,26.54,26.55,26.44,26.51,30900.0,17.167,17.1735,17.1023,17.1476,30900.0
2010-12-06 10:30:00,26.52,26.54,26.47,26.47,27900.0,17.1541,17.167,17.1217,17.1217,27900.0
2010-12-06 11:00:00,26.48,26.57,26.45,26.49,22200.0,17.1282,17.1864,17.1088,17.1347,22200.0
2010-12-06 11:30:00,26.5,26.56,26.47,26.48,28300.0,17.1411,17.1799,17.1217,17.1282,28300.0
2010-12-06 12:00:00,26.49,26.52,26.44,26.49,26600.0,17.1347,17.1541,17.1023,17.1347,26600.0
2010-12-06 12:30:00,26.49,26.56,26.49,26.52,34400.0,17.1347,17.1799,17.1347,17.1541,34400.0
2010-12-06 13:00:00,26.53,26.55,26.5,26.54,17900.0,17.1605,17.1735,17.1411,17.167,17900.0
2010-12-06 13:30:00,26.54,26.58,26.48,26.5,29700.0,17.167,17.1929,17.1282,17.1411,29700.0
2010-12-06 14:00:00,26.5,26.52,26.45,26.51,23100.0,17.1411,17.1541,17.1088,17.1476,23100.0
2010-12-06 14:30:00,26.51,26.57,26.5,26.5,42700.0,17.1476,17.1864,17.1411,17.1411,42700.0
2010-12-06 15:00:00,26.5,26.52,26.48,26.5,38000.0,17.1411,17.1541,17.1282,17.1411,38000.0
2010-12-06 15:30:00,26.5,26.52,26.46,26.48,68100.0,17.1411,17.1541,17.1153,17.1282,68100.0
2010-12-07 09:30:00,26.65,26.74,26.42,26.55,47000.0,17.2382,17.2964,17.0894,17.1735,47000.0
2010-12-07 10:00:00,26.52,26.55,26.36,26.38,55200.0,17.1541,17.1735,17.0506,17.0635,55200.0
2010-12-07 10:30:00,26.37,26.42,26.28,26.29,64300.0,17.057,17.0894,16.9988,17.0053,64300.0
2010-12-07 11:00:00,26.3,26.42,26.29,26.37,34400.0,17.0118,17.0894,17.0053,17.057,34400.0
2010-12-07 11:30:00,26.37,26.38,26.29,26.29,32000.0,17.057,17.0635,17.0053,17.0053,32000.0
2010-12-07 12:00:00,26.29,26.31,26.23,26.25,48000.0,17.0053,17.0182,16.9665,16.9794,48000.0
2010-12-07 12:30:00,26.24,26.26,26.23,26.23,35300.0,16.973,16.9859,16.9665,16.9665,35300.0
2010-12-07 13:00:00,26.23,26.29,26.22,26.25,38300.0,16.9665,17.0053,16.96,16.9794,38300.0
2010-12-07 13:30:00,26.26,26.28,26.21,26.24,54900.0,16.9859,16.9988,16.9535,16.973,54900.0
2010-12-07 14:00:00,26.25,26.28,26.18,26.24,49300.0,16.9794,16.9988,16.9341,16.973,49300.0
2010-12-07 14:30:00,26.25,26.33,26.19,26.19,46200.0,16.9794,17.0312,16.9406,16.9406,46200.0
2010-12-07 15:00:00,26.2,26.28,26.19,26.2,103500.0,16.9471,16.9988,16.9406,16.9471,103500.0
2010-12-07 15:30:00,26.21,26.27,26.19,26.24,139400.0,16.9535,16.9924,16.9406,16.973,139400.0
2010-12-08 09:30:00,26.31,26.44,26.25,26.33,10700.0,17.0182,17.1023,16.9794,17.0312,10700.0
2010-12-08 10:00:00,26.32,26.32,25.94,26.08,41200.0,17.0247,17.0247,16.7789,16.8695,41200.0
2010-12-08 10:30:00,26.05,26.12,25.96,26.1,27400.0,16.8501,16.8953,16.7918,16.8824,27400.0
2010-12-08 11:00:00,26.1,26.3,26.06,26.24,62100.0,16.8824,17.0118,16.8565,16.973,62100.0
2010-12-08 11:30:00,26.23,26.28,26.16,26.23,8700.0,16.9665,16.9988,16.9212,16.9665,8700.0
2010-12-08 12:00:00,26.25,26.3,26.23,26.28,32400.0,16.9794,17.0118,16.9665,16.9988,32400.0
2010-12-08 12:30:00,26.28,26.31,26.27,26.29,29700.0,16.9988,17.0182,16.9924,17.0053,29700.0
2010-12-08 13:00:00,26.29,26.36,26.28,26.32,33000.0,17.0053,17.0506,16.9988,17.0247,33000.0
2010-12-08 13:30:00,26.31,26.4,26.28,26.34,59900.0,17.0182,17.0764,16.9988,17.0376,59900.0
2010-12-08 14:00:00,26.34,26.37,26.32,26.35,58500.0,17.0376,17.057,17.0247,17.0441,58500.0
2010-12-08 14:30:00,26.35,26.39,26.35,26.35,19200.0,17.0441,17.07,17.0441,17.0441,19200.0
2010-12-08 15:00:00,26.35,26.36,26.25,26.26,86600.0,17.0441,17.0506,16.9794,16.9859,86600.0
2010-12-08 15:30:00,26.26,26.36,26.24,26.32,98900.0,16.9859,17.0506,16.973,17.0247,98900.0
2010-12-09 09:30:00,26.57,26.84,26.54,26.58,88500.0,17.1864,17.3611,17.167,17.1929,88500.0
2010-12-09 10:00:00,26.55,26.83,26.54,26.71,120900.0,17.1735,17.3546,17.167,17.277,120900.0
2010-12-09 10:30:00,26.72,26.83,26.61,26.82,52600.0,17.2834,17.3546,17.2123,17.3481,52600.0
2010-12-09 11:00:00,26.82,26.83,26.59,26.6,59900.0,17.3481,17.3546,17.1993,17.2058,59900.0
2010-12-09 11:30:00,26.59,26.63,26.47,26.54,30600.0,17.1993,17.2252,17.1217,17.167,30600.0
2010-12-09 12:00:00,26.54,26.64,26.54,26.62,25300.0,17.167,17.2317,17.167,17.2187,25300.0
2010-12-09 12:30:00,26.64,26.73,26.61,26.73,22200.0,17.2317,17.2899,17.2123,17.2899,22200.0
2010-12-09 13:00:00,26.72,26.74,26.64,26.73,52900.0,17.2834,17.2964,17.2317,17.2899,52900.0
2010-12-09 13:30:00,26.74,26.75,26.7,26.72,33700.0,17.2964,17.3028,17.2705,17.2834,33700.0
2010-12-09 14:00:00,26.7,26.74,26.67,26.72,40600.0,17.2705,17.2964,17.2511,17.2834,40600.0
2010-12-09 14:30:00,26.71,26.71,26.61,26.7,30400.0,17.277,17.277,17.2123,17.2705,30400.0
2010-12-09 15:00:00,26.7,26.76,26.63,26.65,79900.0,17.2705,17.3093,17.2252,17.2382,79900.0
2010-12-09 15:30:00,26.65,26.72,26.56,26.61,155000.0,17.2382,17.2834,17.1799,17.2123,155000.0
2010-12-10 09:30:00,26.81,26.88,26.61,26.66,79300.0,17.3416,17.3869,17.2123,17.2446,79300.0
2010-12-10 10:00:00,26.66,26.71,26.59,26.61,32700.0,17.2446,17.277,17.1993,17.2123,32700.0
2010-12-10 10:30:00,26.62,26.62,26.48,26.53,38200.0,17.2187,17.2187,17.1282,17.1605,38200.0
2010-12-10 11:00:00,26.53,26.55,26.42,26.44,72400.0,17.1605,17.1735,17.0894,17.1023,72400.0
2010-12-10 11:30:00,26.46,26.58,26.44,26.58,20000.0,17.1153,17.1929,17.1023,17.1929,20000.0
2010-12-10 12:00:00,26.57,26.64,26.54,26.63,25000.0,17.1864,17.2317,17.167,17.2252,25000.0
2010-12-10 12:30:00,26.64,26.69,26.61,26.63,18400.0,17.2317,17.264,17.2123,17.2252,18400.0
2010-12-10 13:00:00,26.64,26.66,26.58,26.64,22100.0,17.2317,17.2446,17.1929,17.2317,22100.0
2010-12-10 13:30:00,26.64,26.78,26.63,26.71,79000.0,17.2317,17.3222,17.2252,17.277,79000.0
2010-12-10 14:00:00,26.7,26.75,26.63,26.64,105100.0,17.2705,17.3028,17.2252,17.2317,105100.0
2010-12-10 14:30:00,26.64,26.69,26.57,26.59,55000.0,17.2317,17.264,17.1864,17.1993,55000.0
2010-12-10 15:00:00,26.59,26.64,26.53,26.62,77900.0,17.1993,17.2317,17.1605,17.2187,77900.0
2010-12-10 15:30:00,26.62,26.64,26.53,26.59,213500.0,17.2187,17.2317,17.1605,17.1993,213500.0
2010-12-13 09:30:00,26.51,26.7,26.43,26.61,72500.0,17.2443,17.3679,17.1923,17.3093,72500.0
2010-12-13 10:00:00,26.62,26.75,26.62,26.72,61300.0,17.3158,17.4004,17.3158,17.3809,61300.0
2010-12-13 10:30:00,26.71,26.79,26.61,26.68,82500.0,17.3744,17.4264,17.3093,17.3549,82500.0
2010-12-13 11:00:00,26.67,26.68,26.59,26.65,30200.0,17.3484,17.3549,17.2963,17.3354,30200.0
2010-12-13 11:30:00,26.66,26.78,26.63,26.77,78400.0,17.3419,17.4199,17.3224,17.4134,78400.0
2010-12-13 12:00:00,26.77,26.81,26.73,26.76,64500.0,17.4134,17.4394,17.3874,17.4069,64500.0
2010-12-13 12:30:00,26.76,26.77,26.72,26.75,64600.0,17.4069,17.4134,17.3809,17.4004,64600.0
2010-12-13 13:00:00,26.74,26.78,26.73,26.74,34600.0,17.3939,17.4199,17.3874,17.3939,34600.0
2010-12-13 13:30:00,26.73,26.74,26.53,26.53,64200.0,17.3874,17.3939,17.2573,17.2573,64200.0
2010-12-13 14:00:00,26.53,26.61,26.46,26.57,37800.0,17.2573,17.3093,17.2118,17.2833,37800.0
2010-12-13 14:30:00,26.57,26.64,26.54,26.64,63500.0,17.2833,17.3289,17.2638,17.3289,63500.0
2010-12-13 15:00:00,26.63,26.67,26.59,26.65,39500.0,17.3224,17.3484,17.2963,17.3354,39500.0
2010-12-13 15:30:00,26.64,26.68,26.56,26.59,111600.0,17.3289,17.3549,17.2768,17.2963,111600.0
2010-12-14 09:30:00,26.67,26.89,26.58,26.89,55900.0,17.3484,17.4915,17.2898,17.4915,55900.0
2010-12-14 10:00:00,26.89,27.0,26.89,26.96,57600.0,17.4915,17.563,17.4915,17.537,57600.0
2010-12-14 10:30:00,26.97,27.05,26.96,27.04,65700.0,17.5435,17.5956,17.537,17.5891,65700.0
2010-12-14 11:00:00,27.04,27.08,26.96,27.0,83400.0,17.5891,17.6151,17.537,17.563,83400.0
2010-12-14 11:30:00,26.99,27.04,26.95,26.99,62700.0,17.5565,17.5891,17.5305,17.5565,62700.0
2010-12-14 12:00:00,26.99,26.99,26.93,26.94,25600.0,17.5565,17.5565,17.5175,17.524,25600.0
2010-12-14 12:30:00,26.94,27.0,26.94,26.97,53500.0,17.524,17.563,17.524,17.5435,53500.0
2010-12-14 13:00:00,26.97,26.99,26.94,26.98,44100.0,17.5435,17.5565,17.524,17.55,44100.0
2010-12-14 13:30:00,26.98,26.99,26.94,26.95,37300.0,17.55,17.5565,17.524,17.5305,37300.0
2010-12-14 14:00:00,26.95,26.96,26.85,26.88,32000.0,17.5305,17.537,17.4655,17.485,32000.0
2010-12-14 14:30:00,26.87,26.91,26.78,26.85,32700.0,17.4785,17.5045,17.4199,17.4655,32700.0
2010-12-14 15:00:00,26.86,26.88,26.72,26.74,61100.0,17.472,17.485,17.3809,17.3939,61100.0
2010-12-14 15:30:00,26.74,26.81,26.69,26.76,214500.0,17.3939,17.4394,17.3614,17.4069,214500.0
2010-12-15 09:30:00,26.7,26.72,26.53,26.6,80400.0,17.3679,17.3809,17.2573,17.3028,80400.0
2010-12-15 10:00:00,26.61,26.67,26.42,26.45,59800.0,17.3093,17.3484,17.1858,17.2053,59800.0
2010-12-15 10:30:00,26.46,26.48,26.2,26.31,115200.0,17.2118,17.2248,17.0426,17.1142,115200.0
2010-12-15 11:00:00,26.31,26.36,26.19,26.32,32100.0,17.1142,17.1467,17.0361,17.1207,32100.0
2010-12-15 11:30:00,26.32,26.33,26.22,26.23,32600.0,17.1207,17.1272,17.0557,17.0622,32600.0
2010-12-15 12:00:00,26.24,26.26,26.22,26.24,19400.0,17.0687,17.0817,17.0557,17.0687,19400.0
2010-12-15 12:30:00,26.25,26.27,26.0,26.01,91300.0,17.0752,17.0882,16.9125,16.9191,91300.0
2010-12-15 13:00:00,26.01,26.07,25.99,26.01,43900.0,16.9191,16.9581,16.906,16.9191,43900.0
2010-12-15 13:30:00,26.0,26.13,26.0,26.13,37700.0,16.9125,16.9971,16.9125,16.9971,37700.0
2010-12-15 14:00:00,26.13,26.19,26.08,26.08,31500.0,16.9971,17.0361,16.9646,16.9646,31500.0
2010-12-15 14:30:00,26.08,26.1,25.98,25.99,56900.0,16.9646,16.9776,16.8995,16.906,56900.0
2010-12-15 15:00:00,26.0,26.12,25.96,26.07,45400.0,16.9125,16.9906,16.8865,16.9581,45400.0
2010-12-15 15:30:00,26.07,26.12,25.81,25.88,278300.0,16.9581,16.9906,16.789,16.8345,278300.0
2010-12-16 09:30:00,25.8,26.01,25.75,25.76,48000.0,16.7825,16.9191,16.7499,16.7564,48000.0
2010-12-16 10:00:00,25.79,25.92,25.74,25.86,29000.0,16.7759,16.8605,16.7434,16.8215,29000.0
2010-12-16 10:30:00,25.88,25.89,25.78,25.8,19700.0,16.8345,16.841,16.7694,16.7825,19700.0
2010-12-16 11:00:00,25.82,25.84,25.76,25.81,57800.0,16.7955,16.8085,16.7564,16.789,57800.0
2010-12-16 11:30:00,25.8,25.88,25.77,25.77,34100.0,16.7825,16.8345,16.7629,16.7629,34100.0
2010-12-16 12:00:00,25.77,25.84,25.71,25.75,28700.0,16.7629,16.8085,16.7239,16.7499,28700.0
2010-12-16 12:30:00,25.76,25.78,25.71,25.75,38100.0,16.7564,16.7694,16.7239,16.7499,38100.0
2010-12-16 13:00:00,25.74,25.83,25.74,25.83,30300.0,16.7434,16.802,16.7434,16.802,30300.0
2010-12-16 13:30:00,25.83,25.83,25.7,25.71,30500.0,16.802,16.802,16.7174,16.7239,30500.0
2010-12-16 14:00:00,25.71,25.77,25.71,25.77,37800.0,16.7239,16.7629,16.7239,16.7629,37800.0
2010-12-16 14:30:00,25.78,25.78,25.7,25.75,38900.0,16.7694,16.7694,16.7174,16.7499,38900.0
2010-12-16 15:00:00,25.75,25.84,25.74,25.84,56600.0,16.7499,16.8085,16.7434,16.8085,56600.0
2010-12-16 15:30:00,25.83,25.89,25.81,25.88,89600.0,16.802,16.841,16.789,16.8345,89600.0
2010-12-17 09:30:00,26.04,26.21,25.78,25.85,209700.0,16.9386,17.0491,16.7694,16.815,209700.0
2010-12-17 10:00:00,25.85,25.91,25.77,25.85,72400.0,16.815,16.854,16.7629,16.815,72400.0
2010-12-17 10:30:00,25.83,25.88,25.67,25.78,74200.0,16.802,16.8345,16.6979,16.7694,74200.0
2010-12-17 11:00:00,25.79,25.91,25.73,25.9,33800.0,16.7759,16.854,16.7369,16.8475,33800.0
2010-12-17 11:30:00,25.91,26.0,25.89,25.96,24800.0,16.854,16.9125,16.841,16.8865,24800.0
2010-12-17 12:00:00,25.95,26.02,25.93,25.98,18300.0,16.88,16.9256,16.867,16.8995,18300.0
2010-12-17 12:30:00,25.96,26.02,25.95,25.97,22600.0,16.8865,16.9256,16.88,16.893,22600.0
2010-12-17 13:00:00,26.0,26.0,25.92,25.92,10000.0,16.9125,16.9125,16.8605,16.8605,10000.0
2010-12-17 13:30:00,25.91,26.04,25.9,26.0,37100.0,16.854,16.9386,16.8475,16.9125,37100.0
2010-12-17 14:00:00,26.0,26.01,25.97,25.98,20500.0,16.9125,16.9191,16.893,16.8995,20500.0
2010-12-17 14:30:00,25.98,25.98,25.91,25.91,18700.0,16.8995,16.8995,16.854,16.854,18700.0
2010-12-17 15:00:00,25.92,25.98,25.86,25.86,44100.0,16.8605,16.8995,16.8215,16.8215,44100.0
2010-12-17 15:30:00,25.87,25.9,25.79,25.79,89500.0,16.828,16.8475,16.7759,16.7759,89500.0
2010-12-20 09:30:00,25.88,26.01,25.84,25.89,57000.0,16.8345,16.9191,16.8085,16.841,57000.0
2010-12-20 10:00:00,25.9,25.98,25.84,25.9,40100.0,16.8475,16.8995,16.8085,16.8475,40100.0
2010-12-20 10:30:00,25.9,25.9,25.77,25.8,15600.0,16.8475,16.8475,16.7629,16.7825,15600.0
2010-12-20 11:00:00,25.8,25.84,25.72,25.76,48500.0,16.7825,16.8085,16.7304,16.7564,48500.0
2010-12-20 11:30:00,25.77,25.81,25.73,25.8,34900.0,16.7629,16.789,16.7369,16.7825,34900.0
2010-12-20 12:00:00,25.78,25.9,25.75,25.89,68600.0,16.7694,16.8475,16.7499,16.841,68600.0
2010-12-20 12:30:00,25.88,25.88,25.83,25.85,13000.0,16.8345,16.8345,16.802,16.815,13000.0
2010-12-20 13:00:00,25.85,25.85,25.8,25.8,14400.0,16.815,16.815,16.7825,16.7825,14400.0
2010-12-20 13:30:00,25.8,25.82,25.76,25.76,29800.0,16.7825,16.7955,16.7564,16.7564,29800.0
2010-12-20 14:00:00,25.76,25.86,25.76,25.82,26400.0,16.7564,16.8215,16.7564,16.7955,26400.0
2010-12-20 14:30:00,25.82,25.89,25.81,25.86,43400.0,16.7955,16.841,16.789,16.8215,43400.0
2010-12-20 15:00:00,25.85,25.86,25.79,25.8,26600.0,16.815,16.8215,16.7759,16.7825,26600.0
2010-12-20 15:30:00,25.79,25.83,25.76,25.77,75700.0,16.7759,16.802,16.7564,16.7629,75700.0
2010-12-21 09:30:00,26.04,26.06,25.84,25.94,67100.0,16.9386,16.9516,16.8085,16.8735,67100.0
2010-12-21 10:00:00,25.95,26.02,25.87,25.97,43200.0,16.88,16.9256,16.828,16.893,43200.0
2010-12-21 10:30:00,25.94,26.06,25.91,26.04,39700.0,16.8735,16.9516,16.854,16.9386,39700.0
2010-12-21 11:00:00,26.04,26.06,25.99,26.0,20300.0,16.9386,16.9516,16.906,16.9125,20300.0
2010-12-21 11:30:00,25.99,26.01,25.94,26.0,16000.0,16.906,16.9191,16.8735,16.9125,16000.0
2010-12-21 12:00:00,25.99,26.03,25.97,26.03,16600.0,16.906,16.9321,16.893,16.9321,16600.0
2010-12-21 12:30:00,26.03,26.1,26.0,26.1,37000.0,16.9321,16.9776,16.9125,16.9776,37000.0
2010-12-21 13:00:00,26.11,26.17,26.11,26.15,18300.0,16.9841,17.0231,16.9841,17.0101,18300.0
2010-12-21 13:30:00,26.15,26.2,26.13,26.18,19500.0,17.0101,17.0426,16.9971,17.0296,19500.0
2010-12-21 14:00:00,26.2,26.2,26.08,26.09,21400.0,17.0426,17.0426,16.9646,16.9711,21400.0
2010-12-21 14:30:00,26.1,26.15,26.05,26.05,35100.0,16.9776,17.0101,16.9451,16.9451,35100.0
2010-12-21 15:00:00,26.07,26.15,26.04,26.1,62600.0,16.9581,17.0101,16.9386,16.9776,62600.0
2010-12-21 15:30:00,26.1,26.11,25.96,25.99,124500.0,16.9776,16.9841,16.8865,16.906,124500.0
2010-12-22 09:30:00,26.05,26.17,25.86,25.89,67600.0,16.9451,17.0231,16.8215,16.841,67600.0
2010-12-22 10:00:00,25.89,26.0,25.87,25.99,29300.0,16.841,16.9125,16.828,16.906,29300.0
2010-12-22 10:30:00,25.99,25.99,25.8,25.9,42300.0,16.906,16.906,16.7825,16.8475,42300.0
2010-12-22 11:00:00,25.91,25.94,25.87,25.9,22300.0,16.854,16.8735,16.828,16.8475,22300.0
2010-12-22 11:30:00,25.9,25.91,25.89,25.91,19600.0,16.8475,16.854,16.841,16.854,19600.0
2010-12-22 12:00:00,25.91,25.93,25.89,25.92,22600.0,16.854,16.867,16.841,16.8605,22600.0
2010-12-22 12:30:00,25.92,25.92,25.87,25.9,18700.0,16.8605,16.8605,16.828,16.8475,18700.0
2010-12-22 13:00:00,25.9,25.93,25.84,25.9,24600.0,16.8475,16.867,16.8085,16.8475,24600.0
2010-12-22 13:30:00,25.9,25.92,25.84,25.91,25000.0,16.8475,16.8605,16.8085,16.854,25000.0
2010-12-22 14:00:00,25.9,25.93,25.85,25.92,53100.0,16.8475,16.867,16.815,16.8605,53100.0
2010-12-22 14:30:00,25.93,25.99,25.92,25.98,16000.0,16.867,16.906,16.8605,16.8995,16000.0
2010-12-22 15:00:00,25.98,26.05,25.97,26.05,33600.0,16.8995,16.9451,16.893,16.9451,33600.0
2010-12-22 15:30:00,26.04,26.04,25.87,25.92,105900.0,16.9386,16.9386,16.828,16.8605,105900.0
2010-12-23 09:30:00,25.9,25.95,25.86,25.94,40000.0,16.8475,16.88,16.8215,16.8735,40000.0
2010-12-23 10:00:00,25.94,25.97,25.84,25.87,21700.0,16.8735,16.893,16.8085,16.828,21700.0
2010-12-23 10:30:00,25.88,25.95,25.86,25.95,27900.0,16.8345,16.88,16.8215,16.88,27900.0
2010-12-23 11:00:00,25.95,26.01,25.89,25.9,36200.0,16.88,16.9191,16.841,16.8475,36200.0
2010-12-23 11:30:00,25.9,25.91,25.85,25.89,14400.0,16.8475,16.854,16.815,16.841,14400.0
2010-12-23 12:00:00,25.9,25.92,25.89,25.92,13900.0,16.8475,16.8605,16.841,16.8605,13900.0
2010-12-23 12:30:00,25.91,25.92,25.82,25.87,24700.0,16.854,16.8605,16.7955,16.828,24700.0
2010-12-23 13:00:00,25.85,25.87,25.84,25.84,11400.0,16.815,16.828,16.8085,16.8085,11400.0
2010-12-23 13:30:00,25.84,25.85,25.82,25.84,10200.0,16.8085,16.815,16.7955,16.8085,10200.0
2010-12-23 14:00:00,25.83,25.84,25.78,25.79,13500.0,16.802,16.8085,16.7694,16.7759,13500.0
2010-12-23 14:30:00,25.8,25.85,25.75,25.85,14100.0,16.7825,16.815,16.7499,16.815,14100.0
2010-12-23 15:00:00,25.85,25.88,25.77,25.79,21800.0,16.815,16.8345,16.7629,16.7759,21800.0
2010-12-23 15:30:00,25.8,25.8,25.65,25.74,69000.0,16.7825,16.7825,16.6849,16.7434,69000.0
2010-12-27 09:30:00,25.68,25.78,25.55,25.68,14700.0,16.7044,16.7694,16.6198,16.7044,14700.0
2010-12-27 10:00:00,25.7,25.79,25.7,25.76,10600.0,16.7174,16.7759,16.7174,16.7564,10600.0
2010-12-27 10:30:00,25.78,25.8,25.73,25.8,11500.0,16.7694,16.7825,16.7369,16.7825,11500.0
2010-12-27 11:00:00,25.8,25.85,25.79,25.85,57600.0,16.7825,16.815,16.7759,16.815,57600.0
2010-12-27 11:30:00,25.85,25.86,25.83,25.84,18100.0,16.815,16.8215,16.802,16.8085,18100.0
2010-12-27 12:00:00,25.85,25.86,25.82,25.86,13500.0,16.815,16.8215,16.7955,16.8215,13500.0
2010-12-27 12:30:00,25.86,25.88,25.81,25.88,24000.0,16.8215,16.8345,16.789,16.8345,24000.0
2010-12-27 13:00:00,25.87,25.88,25.83,25.85,13800.0,16.828,16.8345,16.802,16.815,13800.0
2010-12-27 13:30:00,25.85,25.88,25.85,25.87,7600.0,16.815,16.8345,16.815,16.828,7600.0
2010-12-27 14:00:00,25.87,25.88,25.86,25.87,7200.0,16.828,16.8345,16.8215,16.828,7200.0
2010-12-27 14:30:00,25.87,25.88,25.86,25.87,13300.0,16.828,16.8345,16.8215,16.828,13300.0
2010-12-27 15:00:00,25.86,25.9,25.8,25.81,34500.0,16.8215,16.8475,16.7825,16.789,34500.0
2010-12-27 15:30:00,25.81,25.82,25.73,25.76,70800.0,16.789,16.7955,16.7369,16.7564,70800.0
2010-12-28 09:30:00,25.88,25.88,25.66,25.79,43100.0,16.8345,16.8345,16.6914,16.7759,43100.0
2010-12-28 10:00:00,25.78,25.8,25.64,25.71,35500.0,16.7694,16.7825,16.6784,16.7239,35500.0
2010-12-28 10:30:00,25.72,25.76,25.67,25.7,13300.0,16.7304,16.7564,16.6979,16.7174,13300.0
2010-12-28 11:00:00,25.71,25.8,25.7,25.8,12400.0,16.7239,16.7825,16.7174,16.7825,12400.0
2010-12-28 11:30:00,25.8,25.8,25.79,25.8,13100.0,16.7825,16.7825,16.7759,16.7825,13100.0
2010-12-28 12:00:00,25.8,25.8,25.79,25.8,9900.0,16.7825,16.7825,16.7759,16.7825,9900.0
2010-12-28 12:30:00,25.8,25.81,25.77,25.8,12000.0,16.7825,16.789,16.7629,16.7825,12000.0
2010-12-28 13:00:00,25.8,25.81,25.79,25.8,15500.0,16.7825,16.789,16.7759,16.7825,15500.0
2010-12-28 13:30:00,25.8,25.82,25.79,25.81,10500.0,16.7825,16.7955,16.7759,16.789,10500.0
2010-12-28 14:00:00,25.81,25.82,25.8,25.82,10000.0,16.789,16.7955,16.7825,16.7955,10000.0
2010-12-28 14:30:00,25.82,25.84,25.81,25.82,20900.0,16.7955,16.8085,16.789,16.7955,20900.0
2010-12-28 15:00:00,25.82,25.85,25.82,25.84,22300.0,16.7955,16.815,16.7955,16.8085,22300.0
2010-12-28 15:30:00,25.84,25.87,25.78,25.8,81400.0,16.8085,16.828,16.7694,16.7825,81400.0
2010-12-29 09:30:00,25.94,25.94,25.76,25.8,20300.0,16.8735,16.8735,16.7564,16.7825,20300.0
2010-12-29 10:00:00,25.8,25.87,25.8,25.87,29500.0,16.7825,16.828,16.7825,16.828,29500.0
2010-12-29 10:30:00,25.86,25.86,25.84,25.86,17900.0,16.8215,16.8215,16.8085,16.8215,17900.0
2010-12-29 11:00:00,25.86,25.87,25.84,25.86,14300.0,16.8215,16.828,16.8085,16.8215,14300.0
2010-12-29 11:30:00,25.85,25.87,25.84,25.85,16800.0,16.815,16.828,16.8085,16.815,16800.0
2010-12-29 12:00:00,25.86,25.88,25.85,25.87,18200.0,16.8215,16.8345,16.815,16.828,18200.0
2010-12-29 12:30:00,25.86,25.88,25.84,25.87,19900.0,16.8215,16.8345,16.8085,16.828,19900.0
2010-12-29 13:00:00,25.87,25.87,25.84,25.85,43500.0,16.828,16.828,16.8085,16.815,43500.0
2010-12-29 13:30:00,25.85,25.86,25.82,25.82,25000.0,16.815,16.8215,16.7955,16.7955,25000.0
2010-12-29 14:00:00,25.83,25.87,25.82,25.85,25300.0,16.802,16.828,16.7955,16.815,25300.0
2010-12-29 14:30:00,25.85,25.9,25.84,25.89,21600.0,16.815,16.8475,16.8085,16.841,21600.0
2010-12-29 15:00:00,25.9,25.93,25.89,25.89,38400.0,16.8475,16.867,16.841,16.841,38400.0
2010-12-29 15:30:00,25.9,25.92,25.84,25.87,68300.0,16.8475,16.8605,16.8085,16.828,68300.0
2010-12-30 09:30:00,25.86,26.17,25.85,25.95,41300.0,16.8215,17.0231,16.815,16.88,41300.0
2010-12-30 10:00:00,25.95,26.07,25.93,26.01,85000.0,16.88,16.9581,16.867,16.9191,85000.0
2010-12-30 10:30:00,26.01,26.07,25.99,26.01,25300.0,16.9191,16.9581,16.906,16.9191,25300.0
2010-12-30 11:00:00,26.02,26.06,25.93,25.94,62000.0,16.9256,16.9516,16.867,16.8735,62000.0
2010-12-30 11:30:00,25.93,25.99,25.9,25.94,36500.0,16.867,16.906,16.8475,16.8735,36500.0
2010-12-30 12:00:00,25.96,26.02,25.94,25.99,53900.0,16.8865,16.9256,16.8735,16.906,53900.0
2010-12-30 12:30:00,25.99,26.02,25.94,25.94,19000.0,16.906,16.9256,16.8735,16.8735,19000.0
2010-12-30 13:00:00,25.94,25.96,25.93,25.95,14300.0,16.8735,16.8865,16.867,16.88,14300.0
2010-12-30 13:30:00,25.95,25.96,25.86,25.92,27000.0,16.88,16.8865,16.8215,16.8605,27000.0
2010-12-30 14:00:00,25.91,26.04,25.91,26.0,102600.0,16.854,16.9386,16.854,16.9125,102600.0
2010-12-30 14:30:00,26.0,26.01,25.95,25.98,44600.0,16.9125,16.9191,16.88,16.8995,44600.0
2010-12-30 15:00:00,25.97,26.04,25.91,26.04,40100.0,16.893,16.9386,16.854,16.9386,40100.0
2010-12-30 15:30:00,26.05,26.05,25.92,25.92,78000.0,16.9451,16.9451,16.8605,16.8605,78000.0
2010-12-31 09:30:00,25.86,26.03,25.83,25.97,21300.0,16.8215,16.9321,16.802,16.893,21300.0
2010-12-31 10:00:00,25.97,26.03,25.97,26.03,11600.0,16.893,16.9321,16.893,16.9321,11600.0
2010-12-31 10:30:00,26.03,26.09,25.99,26.09,17900.0,16.9321,16.9711,16.906,16.9711,17900.0
2010-12-31 11:00:00,26.08,26.1,26.04,26.06,20200.0,16.9646,16.9776,16.9386,16.9516,20200.0
2010-12-31 11:30:00,26.06,26.07,26.04,26.06,9600.0,16.9516,16.9581,16.9386,16.9516,9600.0
2010-12-31 12:00:00,26.07,26.07,26.04,26.04,7100.0,16.9581,16.9581,16.9386,16.9386,7100.0
2010-12-31 12:30:00,26.04,26.08,26.04,26.08,10000.0,16.9386,16.9646,16.9386,16.9646,10000.0
2010-12-31 13:00:00,26.08,26.12,26.08,26.09,11400.0,16.9646,16.9906,16.9646,16.9711,11400.0
2010-12-31 13:30:00,26.1,26.11,26.09,26.1,11600.0,16.9776,16.9841,16.9711,16.9776,11600.0
2010-12-31 14:00:00,26.1,26.11,26.09,26.09,9400.0,16.9776,16.9841,16.9711,16.9711,9400.0
2010-12-31 14:30:00,26.09,26.13,26.09,26.11,14600.0,16.9711,16.9971,16.9711,16.9841,14600.0
2010-12-31 15:00:00,26.11,26.12,26.09,26.09,14100.0,16.9841,16.9906,16.9711,16.9711,14100.0
2010-12-31 15:30:00,26.09,26.09,25.82,25.85,97500.0,16.9711,16.9711,16.7955,16.815,97500.0
2011-01-03 09:30:00,26.12,26.4,26.12,26.32,137500.0,16.9906,17.1727,16.9906,17.1207,137500.0
2011-01-03 10:00:00,26.32,26.75,26.3,26.73,96400.0,17.1207,17.4004,17.1077,17.3874,96400.0
2011-01-03 10:30:00,26.73,26.73,26.55,26.59,140600.0,17.3874,17.3874,17.2703,17.2963,140600.0
2011-01-03 11:00:00,26.59,26.6,26.52,26.54,55000.0,17.2963,17.3028,17.2508,17.2638,55000.0
2011-01-03 11:30:00,26.54,26.55,26.4,26.5,94700.0,17.2638,17.2703,17.1727,17.2378,94700.0
2011-01-03 12:00:00,26.5,26.51,26.45,26.5,47400.0,17.2378,17.2443,17.2053,17.2378,47400.0
2011-01-03 12:30:00,26.5,26.5,26.42,26.44,17100.0,17.2378,17.2378,17.1858,17.1988,17100.0
2011-01-03 13:00:00,26.45,26.5,26.43,26.5,127100.0,17.2053,17.2378,17.1923,17.2378,127100.0
2011-01-03 13:30:00,26.5,26.5,26.46,26.5,22600.0,17.2378,17.2378,17.2118,17.2378,22600.0
2011-01-03 14:00:00,26.5,26.5,26.4,26.41,32900.0,17.2378,17.2378,17.1727,17.1792,32900.0
2011-01-03 14:30:00,26.41,26.45,26.4,26.45,30500.0,17.1792,17.2053,17.1727,17.2053,30500.0
2011-01-03 15:00:00,26.45,26.45,26.39,26.4,51300.0,17.2053,17.2053,17.1662,17.1727,51300.0
2011-01-03 15:30:00,26.39,26.4,26.34,26.35,77300.0,17.1662,17.1727,17.1337,17.1402,77300.0
2011-01-04 09:30:00,26.45,26.52,26.37,26.38,29900.0,17.2053,17.2508,17.1532,17.1597,29900.0
2011-01-04 10:00:00,26.4,26.47,26.32,26.4,26300.0,17.1727,17.2183,17.1207,17.1727,26300.0
2011-01-04 10:30:00,26.4,26.42,26.3,26.32,21100.0,17.1727,17.1858,17.1077,17.1207,21100.0
2011-01-04 11:00:00,26.32,26.37,26.21,26.22,91200.0,17.1207,17.1532,17.0491,17.0557,91200.0
2011-01-04 11:30:00,26.21,26.31,26.2,26.2,32600.0,17.0491,17.1142,17.0426,17.0426,32600.0
2011-01-04 12:00:00,26.18,26.21,26.11,26.14,27400.0,17.0296,17.0491,16.9841,17.0036,27400.0
2011-01-04 12:30:00,26.14,26.19,26.12,26.19,21700.0,17.0036,17.0361,16.9906,17.0361,21700.0
2011-01-04 13:00:00,26.19,26.25,26.17,26.2,38500.0,17.0361,17.0752,17.0231,17.0426,38500.0
2011-01-04 13:30:00,26.2,26.24,26.19,26.23,27200.0,17.0426,17.0687,17.0361,17.0622,27200.0
2011-01-04 14:00:00,26.23,26.23,26.07,26.15,121000.0,17.0622,17.0622,16.9581,17.0101,121000.0
2011-01-04 14:30:00,26.15,26.15,26.11,26.14,43500.0,17.0101,17.0101,16.9841,17.0036,43500.0
2011-01-04 15:00:00,26.14,26.16,26.1,26.15,67400.0,17.0036,17.0166,16.9776,17.0101,67400.0
2011-01-04 15:30:00,26.15,26.24,26.11,26.19,655200.0,17.0101,17.0687,16.9841,17.0361,655200.0
2011-01-05 09:30:00,26.15,26.53,26.08,26.46,66100.0,17.0101,17.2573,16.9646,17.2118,66100.0
2011-01-05 10:00:00,26.47,26.7,26.47,26.68,51100.0,17.2183,17.3679,17.2183,17.3549,51100.0
2011-01-05 10:30:00,26.67,26.73,26.54,26.54,51700.0,17.3484,17.3874,17.2638,17.2638,51700.0
2011-01-05 11:00:00,26.55,26.65,26.54,26.63,29900.0,17.2703,17.3354,17.2638,17.3224,29900.0
2011-01-05 11:30:00,26.61,26.77,26.61,26.74,31600.0,17.3093,17.4134,17.3093,17.3939,31600.0
2011-01-05 12:00:00,26.74,26.74,26.67,26.72,15000.0,17.3939,17.3939,17.3484,17.3809,15000.0
2011-01-05 12:30:00,26.73,26.77,26.66,26.69,23800.0,17.3874,17.4134,17.3419,17.3614,23800.0
2011-01-05 13:00:00,26.7,26.77,26.64,26.77,45300.0,17.3679,17.4134,17.3289,17.4134,45300.0
2011-01-05 13:30:00,26.77,26.92,26.76,26.92,52100.0,17.4134,17.511,17.4069,17.511,52100.0
2011-01-05 14:00:00,26.91,27.02,26.87,27.0,70200.0,17.5045,17.576,17.4785,17.563,70200.0
2011-01-05 14:30:00,27.0,27.01,26.96,27.0,96400.0,17.563,17.5695,17.537,17.563,96400.0
2011-01-05 15:00:00,27.01,27.02,26.99,27.01,117200.0,17.5695,17.576,17.5565,17.5695,117200.0
2011-01-05 15:30:00,27.0,27.1,26.99,27.09,233300.0,17.563,17.6281,17.5565,17.6216,233300.0
2011-01-06 09:30:00,27.16,27.31,27.08,27.08,33300.0,17.6671,17.7647,17.6151,17.6151,33300.0
2011-01-06 10:00:00,27.07,27.09,26.86,26.91,36100.0,17.6086,17.6216,17.472,17.5045,36100.0
2011-01-06 10:30:00,26.92,27.0,26.91,26.91,27900.0,17.511,17.563,17.5045,17.5045,27900.0
2011-01-06 11:00:00,26.91,27.06,26.87,27.05,34700.0,17.5045,17.6021,17.4785,17.5956,34700.0
2011-01-06 11:30:00,27.04,27.06,26.99,27.05,58900.0,17.5891,17.6021,17.5565,17.5956,58900.0
2011-01-06 12:00:00,27.05,27.16,27.03,27.14,41800.0,17.5956,17.6671,17.5825,17.6541,41800.0
2011-01-06 12:30:00,27.14,27.19,27.09,27.13,16300.0,17.6541,17.6866,17.6216,17.6476,16300.0
2011-01-06 13:00:00,27.13,27.13,27.0,27.1,23300.0,17.6476,17.6476,17.563,17.6281,23300.0
2011-01-06 13:30:00,27.1,27.24,27.1,27.24,28900.0,17.6281,17.7191,17.6281,17.7191,28900.0
2011-01-06 14:00:00,27.25,27.27,27.19,27.26,26300.0,17.7257,17.7387,17.6866,17.7322,26300.0
2011-01-06 14:30:00,27.27,27.29,27.2,27.26,53700.0,17.7387,17.7517,17.6931,17.7322,53700.0
2011-01-06 15:00:00,27.25,27.27,27.13,27.17,64200.0,17.7257,17.7387,17.6476,17.6736,64200.0
2011-01-06 15:30:00,27.16,27.27,27.16,27.23,99800.0,17.6671,17.7387,17.6671,17.7126,99800.0
2011-01-07 09:30:00,27.18,27.49,27.14,27.4,54500.0,17.6801,17.8818,17.6541,17.8232,54500.0
2011-01-07 10:00:00,27.39,27.57,27.38,27.51,57400.0,17.8167,17.9338,17.8102,17.8948,57400.0
2011-01-07 10:30:00,27.52,27.59,27.5,27.52,56000.0,17.9013,17.9468,17.8883,17.9013,56000.0
2011-01-07 11:00:00,27.52,27.52,27.4,27.46,64500.0,17.9013,17.9013,17.8232,17.8623,64500.0
2011-01-07 11:30:00,27.45,27.56,27.39,27.56,92500.0,17.8557,17.9273,17.8167,17.9273,92500.0
2011-01-07 12:00:00,27.55,27.56,27.36,27.37,38500.0,17.9208,17.9273,17.7972,17.8037,38500.0
2011-01-07 12:30:00,27.38,27.46,27.3,27.41,48100.0,17.8102,17.8623,17.7582,17.8297,48100.0
2011-01-07 13:00:00,27.4,27.42,27.31,27.31,33500.0,17.8232,17.8362,17.7647,17.7647,33500.0
2011-01-07 13:30:00,27.32,27.43,27.3,27.34,26500.0,17.7712,17.8427,17.7582,17.7842,26500.0
2011-01-07 14:00:00,27.33,27.44,27.33,27.4,31200.0,17.7777,17.8492,17.7777,17.8232,31200.0
2011-01-07 14:30:00,27.39,27.48,27.37,27.46,37400.0,17.8167,17.8753,17.8037,17.8623,37400.0
2011-01-07 15:00:00,27.46,27.52,27.43,27.43,51700.0,17.8623,17.9013,17.8427,17.8427,51700.0
2011-01-07 15:30:00,27.43,27.53,27.43,27.49,120700.0,17.8427,17.9078,17.8427,17.8818,120700.0
2011-01-10 09:30:00,27.45,27.55,27.3,27.42,92600.0,17.8557,17.9208,17.7582,17.8362,92600.0
2011-01-10 10:00:00,27.41,27.43,27.31,27.36,56200.0,17.8297,17.8427,17.7647,17.7972,56200.0
2011-01-10 10:30:00,27.36,27.4,27.25,27.4,144800.0,17.7972,17.8232,17.7257,17.8232,144800.0
2011-01-10 11:00:00,27.39,27.44,27.25,27.4,69500.0,17.8167,17.8492,17.7257,17.8232,69500.0
2011-01-10 11:30:00,27.4,27.52,27.28,27.48,60200.0,17.8232,17.9013,17.7452,17.8753,60200.0
2011-01-10 12:00:00,27.46,27.57,27.33,27.51,41000.0,17.8623,17.9338,17.7777,17.8948,41000.0
2011-01-10 12:30:00,27.51,27.63,27.48,27.6,34800.0,17.8948,17.9728,17.8753,17.9533,34800.0
2011-01-10 13:00:00,27.6,27.65,27.57,27.65,26600.0,17.9533,17.9858,17.9338,17.9858,26600.0
2011-01-10 13:30:00,27.64,27.69,27.6,27.61,29800.0,17.9793,18.0119,17.9533,17.9598,29800.0
2011-01-10 14:00:00,27.6,27.74,27.5,27.73,41800.0,17.9533,18.0444,17.8883,18.0379,41800.0
2011-01-10 14:30:00,27.74,27.79,27.72,27.74,62800.0,18.0444,18.0769,18.0314,18.0444,62800.0
2011-01-10 15:00:00,27.74,27.82,27.68,27.81,53500.0,18.0444,18.0964,18.0054,18.0899,53500.0
2011-01-10 15:30:00,27.81,27.81,27.75,27.75,121300.0,18.0899,18.0899,18.0509,18.0509,121300.0
2011-01-11 09:30:00,27.78,28.06,27.74,27.8,50800.0,18.0704,18.2525,18.0444,18.0834,50800.0
2011-01-11 10:00:00,27.84,28.05,27.81,28.03,40300.0,18.1094,18.246,18.0899,18.233,40300.0
2011-01-11 10:30:00,28.02,28.02,27.83,27.86,45300.0,18.2265,18.2265,18.1029,18.1224,45300.0
2011-01-11 11:00:00,27.86,28.0,27.85,27.95,49100.0,18.1224,18.2135,18.1159,18.181,49100.0
2011-01-11 11:30:00,27.96,28.05,27.87,28.03,39700.0,18.1875,18.246,18.129,18.233,39700.0
2011-01-11 12:00:00,28.02,28.07,28.0,28.05,31300.0,18.2265,18.259,18.2135,18.246,31300.0
2011-01-11 12:30:00,28.05,28.1,28.04,28.08,22500.0,18.246,18.2786,18.2395,18.2656,22500.0
2011-01-11 13:00:00,28.07,28.08,27.87,28.02,33200.0,18.259,18.2656,18.129,18.2265,33200.0
2011-01-11 13:30:00,28.03,28.07,27.94,27.94,44300.0,18.233,18.259,18.1745,18.1745,44300.0
2011-01-11 14:00:00,27.96,27.97,27.87,27.91,63900.0,18.1875,18.194,18.129,18.155,63900.0
2011-01-11 14:30:00,27.91,27.97,27.86,27.97,38500.0,18.155,18.194,18.1224,18.194,38500.0
2011-01-11 15:00:00,27.97,28.04,27.96,28.03,64100.0,18.194,18.2395,18.1875,18.233,64100.0
2011-01-11 15:30:00,28.02,28.07,27.96,28.05,128700.0,18.2265,18.259,18.1875,18.246,128700.0
2011-01-12 09:30:00,28.19,28.55,28.09,28.55,67100.0,18.3371,18.5713,18.2721,18.5713,67100.0
2011-01-12 10:00:00,28.54,28.72,28.49,28.61,146000.0,18.5648,18.6819,18.5323,18.6103,146000.0
2011-01-12 10:30:00,28.62,28.7,28.61,28.64,120000.0,18.6168,18.6689,18.6103,18.6298,120000.0
2011-01-12 11:00:00,28.64,28.67,28.58,28.64,105400.0,18.6298,18.6493,18.5908,18.6298,105400.0
2011-01-12 11:30:00,28.63,28.68,28.48,28.48,141700.0,18.6233,18.6558,18.5257,18.5257,141700.0
2011-01-12 12:00:00,28.46,28.52,28.4,28.5,53800.0,18.5127,18.5518,18.4737,18.5388,53800.0
2011-01-12 12:30:00,28.5,28.51,28.43,28.43,26500.0,18.5388,18.5453,18.4932,18.4932,26500.0
2011-01-12 13:00:00,28.44,28.46,28.36,28.42,20000.0,18.4997,18.5127,18.4477,18.4867,20000.0
2011-01-12 13:30:00,28.42,28.46,28.37,28.42,38800.0,18.4867,18.5127,18.4542,18.4867,38800.0
2011-01-12 14:00:00,28.42,28.44,28.36,28.4,47600.0,18.4867,18.4997,18.4477,18.4737,47600.0
2011-01-12 14:30:00,28.4,28.45,28.4,28.41,50100.0,18.4737,18.5062,18.4737,18.4802,50100.0
2011-01-12 15:00:00,28.4,28.41,28.27,28.33,46300.0,18.4737,18.4802,18.3891,18.4282,46300.0
2011-01-12 15:30:00,28.32,28.5,28.32,28.49,110200.0,18.4217,18.5388,18.4217,18.5323,110200.0
2011-01-13 09:30:00,28.5,28.67,28.38,28.44,51800.0,18.5388,18.6493,18.4607,18.4997,51800.0
2011-01-13 10:00:00,28.44,28.52,28.32,28.51,41900.0,18.4997,18.5518,18.4217,18.5453,41900.0
2011-01-13 10:30:00,28.5,28.57,28.43,28.52,40500.0,18.5388,18.5843,18.4932,18.5518,40500.0
2011-01-13 11:00:00,28.52,28.53,28.43,28.44,31200.0,18.5518,18.5583,18.4932,18.4997,31200.0
2011-01-13 11:30:00,28.46,28.6,28.46,28.5,22900.0,18.5127,18.6038,18.5127,18.5388,22900.0
2011-01-13 12:00:00,28.5,28.55,28.38,28.38,42700.0,18.5388,18.5713,18.4607,18.4607,42700.0
2011-01-13 12:30:00,28.38,28.49,28.37,28.43,27400.0,18.4607,18.5323,18.4542,18.4932,27400.0
2011-01-13 13:00:00,28.43,28.57,28.39,28.55,24300.0,18.4932,18.5843,18.4672,18.5713,24300.0
2011-01-13 13:30:00,28.53,28.58,28.51,28.56,28300.0,18.5583,18.5908,18.5453,18.5778,28300.0
2011-01-13 14:00:00,28.56,28.56,28.4,28.45,30900.0,18.5778,18.5778,18.4737,18.5062,30900.0
2011-01-13 14:30:00,28.44,28.47,28.33,28.42,30800.0,18.4997,18.5192,18.4282,18.4867,30800.0
2011-01-13 15:00:00,28.41,28.45,28.4,28.4,34200.0,18.4802,18.5062,18.4737,18.4737,34200.0
2011-01-13 15:30:00,28.4,28.46,28.33,28.44,125700.0,18.4737,18.5127,18.4282,18.4997,125700.0
2011-01-14 09:30:00,28.5,28.68,28.41,28.5,67900.0,18.5388,18.6558,18.4802,18.5388,67900.0
2011-01-14 10:00:00,28.5,28.67,28.46,28.46,80100.0,18.5388,18.6493,18.5127,18.5127,80100.0
2011-01-14 10:30:00,28.46,28.49,28.33,28.39,55200.0,18.5127,18.5323,18.4282,18.4672,55200.0
2011-01-14 11:00:00,28.38,28.55,28.37,28.55,33600.0,18.4607,18.5713,18.4542,18.5713,33600.0
2011-01-14 11:30:00,28.55,28.63,28.51,28.6,32600.0,18.5713,18.6233,18.5453,18.6038,32600.0
2011-01-14 12:00:00,28.6,28.72,28.59,28.71,24900.0,18.6038,18.6819,18.5973,18.6754,24900.0
2011-01-14 12:30:00,28.72,28.76,28.65,28.7,29100.0,18.6819,18.7079,18.6363,18.6689,29100.0
2011-01-14 13:00:00,28.7,28.75,28.64,28.74,23800.0,18.6689,18.7014,18.6298,18.6949,23800.0
2011-01-14 13:30:00,28.75,28.89,28.74,28.88,23200.0,18.7014,18.7924,18.6949,18.7859,23200.0
2011-01-14 14:00:00,28.89,28.9,28.75,28.76,42100.0,18.7924,18.7989,18.7014,18.7079,42100.0
2011-01-14 14:30:00,28.76,28.76,28.61,28.64,47700.0,18.7079,18.7079,18.6103,18.6298,47700.0
2011-01-14 15:00:00,28.65,28.66,28.54,28.58,53400.0,18.6363,18.6428,18.5648,18.5908,53400.0
2011-01-14 15:30:00,28.58,28.66,28.53,28.64,101300.0,18.5908,18.6428,18.5583,18.6298,101300.0
2011-01-18 09:30:00,28.58,28.7,28.51,28.59,30800.0,18.5908,18.6689,18.5453,18.5973,30800.0
2011-01-18 10:00:00,28.59,28.67,28.53,28.55,12600.0,18.5973,18.6493,18.5583,18.5713,12600.0
2011-01-18 10:30:00,28.53,28.53,28.29,28.35,81700.0,18.5583,18.5583,18.4022,18.4412,81700.0
2011-01-18 11:00:00,28.35,28.4,28.27,28.36,62300.0,18.4412,18.4737,18.3891,18.4477,62300.0
2011-01-18 11:30:00,28.36,28.37,28.23,28.25,39300.0,18.4477,18.4542,18.3631,18.3761,39300.0
2011-01-18 12:00:00,28.24,28.32,28.14,28.3,64300.0,18.3696,18.4217,18.3046,18.4087,64300.0
2011-01-18 12:30:00,28.3,28.4,28.09,28.21,60100.0,18.4087,18.4737,18.2721,18.3501,60100.0
2011-01-18 13:00:00,28.22,28.35,28.22,28.35,22300.0,18.3566,18.4412,18.3566,18.4412,22300.0
2011-01-18 13:30:00,28.35,28.35,28.3,28.3,21300.0,18.4412,18.4412,18.4087,18.4087,21300.0
2011-01-18 14:00:00,28.31,28.37,28.29,28.35,34000.0,18.4152,18.4542,18.4022,18.4412,34000.0
2011-01-18 14:30:00,28.35,28.4,28.28,28.3,55500.0,18.4412,18.4737,18.3956,18.4087,55500.0
2011-01-18 15:00:00,28.29,28.35,28.29,28.35,54300.0,18.4022,18.4412,18.4022,18.4412,54300.0
2011-01-18 15:30:00,28.35,28.47,28.33,28.41,232100.0,18.4412,18.5192,18.4282,18.4802,232100.0
2011-01-19 09:30:00,28.4,28.57,28.33,28.39,88500.0,18.4737,18.5843,18.4282,18.4672,88500.0
2011-01-19 10:00:00,28.39,28.74,28.39,28.63,82100.0,18.4672,18.6949,18.4672,18.6233,82100.0
2011-01-19 10:30:00,28.63,28.69,28.44,28.5,196300.0,18.6233,18.6623,18.4997,18.5388,196300.0
2011-01-19 11:00:00,28.5,28.61,28.35,28.44,171100.0,18.5388,18.6103,18.4412,18.4997,171100.0
2011-01-19 11:30:00,28.45,28.5,28.33,28.42,87100.0,18.5062,18.5388,18.4282,18.4867,87100.0
2011-01-19 12:00:00,28.44,28.52,28.4,28.43,21300.0,18.4997,18.5518,18.4737,18.4932,21300.0
2011-01-19 12:30:00,28.42,28.42,28.28,28.35,33600.0,18.4867,18.4867,18.3956,18.4412,33600.0
2011-01-19 13:00:00,28.36,28.39,28.27,28.34,28400.0,18.4477,18.4672,18.3891,18.4347,28400.0
2011-01-19 13:30:00,28.35,28.63,28.35,28.62,58000.0,18.4412,18.6233,18.4412,18.6168,58000.0
2011-01-19 14:00:00,28.63,28.72,28.55,28.71,81600.0,18.6233,18.6819,18.5713,18.6754,81600.0
2011-01-19 14:30:00,28.71,28.75,28.58,28.6,100100.0,18.6754,18.7014,18.5908,18.6038,100100.0
2011-01-19 15:00:00,28.59,28.66,28.4,28.41,87300.0,18.5973,18.6428,18.4737,18.4802,87300.0
2011-01-19 15:30:00,28.4,28.47,28.32,28.47,87000.0,18.4737,18.5192,18.4217,18.5192,87000.0
2011-01-20 09:30:00,28.28,28.51,28.18,28.21,70600.0,18.3956,18.5453,18.3306,18.3501,70600.0
2011-01-20 10:00:00,28.22,28.3,28.07,28.2,35700.0,18.3566,18.4087,18.259,18.3436,35700.0
2011-01-20 10:30:00,28.19,28.21,28.0,28.02,33400.0,18.3371,18.3501,18.2135,18.2265,33400.0
2011-01-20 11:00:00,28.01,28.04,27.9,27.92,33600.0,18.22,18.2395,18.1485,18.1615,33600.0
2011-01-20 11:30:00,27.94,27.95,27.83,27.92,41800.0,18.1745,18.181,18.1029,18.1615,41800.0
2011-01-20 12:00:00,27.93,27.96,27.82,27.95,45000.0,18.168,18.1875,18.0964,18.181,45000.0
2011-01-20 12:30:00,27.95,28.0,27.89,27.89,24100.0,18.181,18.2135,18.142,18.142,24100.0
2011-01-20 13:00:00,27.9,27.9,27.79,27.79,36000.0,18.1485,18.1485,18.0769,18.0769,36000.0
2011-01-20 13:30:00,27.79,27.9,27.77,27.9,38200.0,18.0769,18.1485,18.0639,18.1485,38200.0
2011-01-20 14:00:00,27.9,27.91,27.71,27.73,136800.0,18.1485,18.155,18.0249,18.0379,136800.0
2011-01-20 14:30:00,27.73,27.99,27.72,27.98,46300.0,18.0379,18.207,18.0314,18.2005,46300.0
2011-01-20 15:00:00,27.98,28.0,27.85,27.86,46900.0,18.2005,18.2135,18.1159,18.1224,46900.0
2011-01-20 15:30:00,27.85,27.86,27.75,27.79,104100.0,18.1159,18.1224,18.0509,18.0769,104100.0
2011-01-21 09:30:00,28.0,28.35,27.9,28.35,37600.0,18.2135,18.4412,18.1485,18.4412,37600.0
2011-01-21 10:00:00,28.35,28.73,28.34,28.58,212800.0,18.4412,18.6884,18.4347,18.5908,212800.0
2011-01-21 10:30:00,28.57,28.67,28.48,28.66,53200.0,18.5843,18.6493,18.5257,18.6428,53200.0
2011-01-21 11:00:00,28.65,28.65,28.3,28.35,102100.0,18.6363,18.6363,18.4087,18.4412,102100.0
2011-01-21 11:30:00,28.35,28.35,28.2,28.22,33200.0,18.4412,18.4412,18.3436,18.3566,33200.0
2011-01-21 12:00:00,28.23,28.31,28.18,28.29,14600.0,18.3631,18.4152,18.3306,18.4022,14600.0
2011-01-21 12:30:00,28.28,28.3,28.13,28.18,16200.0,18.3956,18.4087,18.2981,18.3306,16200.0
2011-01-21 13:00:00,28.19,28.23,28.13,28.19,24100.0,18.3371,18.3631,18.2981,18.3371,24100.0
2011-01-21 13:30:00,28.19,28.23,28.16,28.21,15200.0,18.3371,18.3631,18.3176,18.3501,15200.0
2011-01-21 14:00:00,28.21,28.24,28.13,28.13,23400.0,18.3501,18.3696,18.2981,18.2981,23400.0
2011-01-21 14:30:00,28.13,28.33,28.09,28.29,51500.0,18.2981,18.4282,18.2721,18.4022,51500.0
2011-01-21 15:00:00,28.3,28.44,28.29,28.38,99800.0,18.4087,18.4997,18.4022,18.4607,99800.0
2011-01-21 15:30:00,28.38,28.51,28.34,28.39,224300.0,18.4607,18.5453,18.4347,18.4672,224300.0
2011-01-24 09:30:00,29.0,29.5,28.91,29.18,290500.0,18.864,19.1892,18.8055,18.9811,290500.0
2011-01-24 10:00:00,29.18,29.19,28.94,29.0,115400.0,18.9811,18.9876,18.825,18.864,115400.0
2011-01-24 10:30:00,28.99,29.1,28.95,28.98,99200.0,18.8575,18.929,18.8315,18.851,99200.0
2011-01-24 11:00:00,28.98,29.02,28.91,29.0,69700.0,18.851,18.877,18.8055,18.864,69700.0
2011-01-24 11:30:00,29.0,29.1,28.97,29.07,73700.0,18.864,18.929,18.8445,18.9095,73700.0
2011-01-24 12:00:00,29.07,29.11,29.06,29.09,45100.0,18.9095,18.9355,18.903,18.9225,45100.0
2011-01-24 12:30:00,29.09,29.1,29.0,29.05,72900.0,18.9225,18.929,18.864,18.8965,72900.0
2011-01-24 13:00:00,29.05,29.1,29.01,29.02,47100.0,18.8965,18.929,18.8705,18.877,47100.0
2011-01-24 13:30:00,29.01,29.05,28.91,28.91,101000.0,18.8705,18.8965,18.8055,18.8055,101000.0
2011-01-24 14:00:00,28.92,29.07,28.91,28.98,67800.0,18.812,18.9095,18.8055,18.851,67800.0
2011-01-24 14:30:00,28.99,28.99,28.71,28.88,178900.0,18.8575,18.8575,18.6754,18.7859,178900.0
2011-01-24 15:00:00,28.87,29.01,28.86,28.87,62100.0,18.7794,18.8705,18.7729,18.7794,62100.0
2011-01-24 15:30:00,28.87,28.95,28.81,28.89,256700.0,18.7794,18.8315,18.7404,18.7924,256700.0
2011-01-25 09:30:00,28.0,28.4,27.87,28.23,371100.0,18.2135,18.4737,18.129,18.3631,371100.0
2011-01-25 10:00:00,28.23,28.38,27.81,28.24,200100.0,18.3631,18.4607,18.0899,18.3696,200100.0
2011-01-25 10:30:00,28.25,28.6,28.11,28.59,157000.0,18.3761,18.6038,18.2851,18.5973,157000.0
2011-01-25 11:00:00,28.59,28.59,28.23,28.25,97900.0,18.5973,18.5973,18.3631,18.3761,97900.0
2011-01-25 11:30:00,28.25,28.27,27.98,28.0,165800.0,18.3761,18.3891,18.2005,18.2135,165800.0
2011-01-25 12:00:00,27.98,28.15,27.98,28.13,59100.0,18.2005,18.3111,18.2005,18.2981,59100.0
2011-01-25 12:30:00,28.13,28.36,28.13,28.35,99600.0,18.2981,18.4477,18.2981,18.4412,99600.0
2011-01-25 13:00:00,28.36,28.36,27.93,27.97,44800.0,18.4477,18.4477,18.168,18.194,44800.0
2011-01-25 13:30:00,27.98,28.03,27.87,27.88,62800.0,18.2005,18.233,18.129,18.1355,62800.0
2011-01-25 14:00:00,27.87,27.92,27.5,27.53,90600.0,18.129,18.1615,17.8883,17.9078,90600.0
2011-01-25 14:30:00,27.53,27.62,27.5,27.54,97600.0,17.9078,17.9663,17.8883,17.9143,97600.0
2011-01-25 15:00:00,27.55,27.83,27.52,27.79,127600.0,17.9208,18.1029,17.9013,18.0769,127600.0
2011-01-25 15:30:00,27.79,27.92,27.67,27.9,228500.0,18.0769,18.1615,17.9989,18.1485,228500.0
2011-01-26 09:30:00,28.05,28.54,28.02,28.5,94200.0,18.246,18.5648,18.2265,18.5388,94200.0
2011-01-26 10:00:00,28.51,28.82,28.51,28.73,109100.0,18.5453,18.7469,18.5453,18.6884,109100.0
2011-01-26 10:30:00,28.73,28.77,28.53,28.58,139100.0,18.6884,18.7144,18.5583,18.5908,139100.0
2011-01-26 11:00:00,28.59,28.7,28.4,28.49,71400.0,18.5973,18.6689,18.4737,18.5323,71400.0
2011-01-26 11:30:00,28.48,28.63,28.43,28.56,56300.0,18.5257,18.6233,18.4932,18.5778,56300.0
2011-01-26 12:00:00,28.57,28.62,28.51,28.54,28500.0,18.5843,18.6168,18.5453,18.5648,28500.0
2011-01-26 12:30:00,28.54,28.59,28.49,28.58,32600.0,18.5648,18.5973,18.5323,18.5908,32600.0
2011-01-26 13:00:00,28.58,28.59,28.51,28.56,35000.0,18.5908,18.5973,18.5453,18.5778,35000.0
2011-01-26 13:30:00,28.56,28.63,28.54,28.56,105900.0,18.5778,18.6233,18.5648,18.5778,105900.0
2011-01-26 14:00:00,28.56,28.58,28.46,28.54,104100.0,18.5778,18.5908,18.5127,18.5648,104100.0
2011-01-26 14:30:00,28.55,28.64,28.5,28.58,122400.0,18.5713,18.6298,18.5388,18.5908,122400.0
2011-01-26 15:00:00,28.58,28.6,28.53,28.56,89400.0,18.5908,18.6038,18.5583,18.5778,89400.0
2011-01-26 15:30:00,28.56,28.59,28.45,28.56,171800.0,18.5778,18.5973,18.5062,18.5778,171800.0
2011-01-27 09:30:00,28.5,28.74,28.5,28.71,50800.0,18.5388,18.6949,18.5388,18.6754,50800.0
2011-01-27 10:00:00,28.71,28.81,28.63,28.75,59200.0,18.6754,18.7404,18.6233,18.7014,59200.0
2011-01-27 10:30:00,28.75,28.94,28.7,28.9,48200.0,18.7014,18.825,18.6689,18.7989,48200.0
2011-01-27 11:00:00,28.88,28.95,28.7,28.75,64900.0,18.7859,18.8315,18.6689,18.7014,64900.0
2011-01-27 11:30:00,28.73,28.85,28.71,28.76,59900.0,18.6884,18.7664,18.6754,18.7079,59900.0
2011-01-27 12:00:00,28.77,28.87,28.76,28.87,60000.0,18.7144,18.7794,18.7079,18.7794,60000.0
2011-01-27 12:30:00,28.87,28.96,28.84,28.92,38200.0,18.7794,18.838,18.7599,18.812,38200.0
2011-01-27 13:00:00,28.92,28.97,28.87,28.97,52500.0,18.812,18.8445,18.7794,18.8445,52500.0
2011-01-27 13:30:00,28.97,29.06,28.97,29.0,214000.0,18.8445,18.903,18.8445,18.864,214000.0
2011-01-27 14:00:00,29.01,29.01,28.95,28.98,74300.0,18.8705,18.8705,18.8315,18.851,74300.0
2011-01-27 14:30:00,28.98,29.03,28.98,29.0,70300.0,18.851,18.8835,18.851,18.864,70300.0
2011-01-27 15:00:00,29.0,29.04,28.93,29.04,107200.0,18.864,18.89,18.8185,18.89,107200.0
2011-01-27 15:30:00,29.04,29.04,28.79,28.82,346700.0,18.89,18.89,18.7274,18.7469,346700.0
2011-01-28 09:30:00,28.85,28.85,28.57,28.7,36200.0,18.7664,18.7664,18.5843,18.6689,36200.0
2011-01-28 10:00:00,28.7,28.82,28.55,28.55,70800.0,18.6689,18.7469,18.5713,18.5713,70800.0
2011-01-28 10:30:00,28.55,28.65,28.44,28.51,108900.0,18.5713,18.6363,18.4997,18.5453,108900.0
2011-01-28 11:00:00,28.5,28.51,28.25,28.33,65300.0,18.5388,18.5453,18.3761,18.4282,65300.0
2011-01-28 11:30:00,28.32,28.34,28.18,28.22,39400.0,18.4217,18.4347,18.3306,18.3566,39400.0
2011-01-28 12:00:00,28.19,28.27,28.1,28.24,31200.0,18.3371,18.3891,18.2786,18.3696,31200.0
2011-01-28 12:30:00,28.23,28.33,28.16,28.21,49000.0,18.3631,18.4282,18.3176,18.3501,49000.0
2011-01-28 13:00:00,28.21,28.22,28.05,28.11,19700.0,18.3501,18.3566,18.246,18.2851,19700.0
2011-01-28 13:30:00,28.11,28.13,28.0,28.12,39800.0,18.2851,18.2981,18.2135,18.2916,39800.0
2011-01-28 14:00:00,28.12,28.16,28.04,28.11,35300.0,18.2916,18.3176,18.2395,18.2851,35300.0
2011-01-28 14:30:00,28.12,28.21,27.99,28.07,75900.0,18.2916,18.3501,18.207,18.259,75900.0
2011-01-28 15:00:00,28.06,28.16,27.98,28.06,143100.0,18.2525,18.3176,18.2005,18.2525,143100.0
2011-01-28 15:30:00,28.04,28.12,27.96,28.02,209000.0,18.2395,18.2916,18.1875,18.2265,209000.0
2011-01-31 09:30:00,28.19,28.22,28.01,28.09,27700.0,18.3371,18.3566,18.22,18.2721,27700.0
2011-01-31 10:00:00,28.1,28.3,28.1,28.3,15500.0,18.2786,18.4087,18.2786,18.4087,15500.0
2011-01-31 10:30:00,28.32,28.47,28.26,28.46,31200.0,18.4217,18.5192,18.3826,18.5127,31200.0
2011-01-31 11:00:00,28.46,28.46,28.29,28.32,18600.0,18.5127,18.5127,18.4022,18.4217,18600.0
2011-01-31 11:30:00,28.32,28.35,28.24,28.29,14200.0,18.4217,18.4412,18.3696,18.4022,14200.0
2011-01-31 12:00:00,28.3,28.43,28.3,28.43,9500.0,18.4087,18.4932,18.4087,18.4932,9500.0
2011-01-31 12:30:00,28.46,28.47,28.37,28.42,10200.0,18.5127,18.5192,18.4542,18.4867,10200.0
2011-01-31 13:00:00,28.4,28.47,28.39,28.45,17900.0,18.4737,18.5192,18.4672,18.5062,17900.0
2011-01-31 13:30:00,28.44,28.45,28.28,28.39,22700.0,18.4997,18.5062,18.3956,18.4672,22700.0
2011-01-31 14:00:00,28.39,28.44,28.27,28.31,21800.0,18.4672,18.4997,18.3891,18.4152,21800.0
2011-01-31 14:30:00,28.3,28.36,28.23,28.32,30200.0,18.4087,18.4477,18.3631,18.4217,30200.0
2011-01-31 15:00:00,28.32,28.39,28.21,28.23,42900.0,18.4217,18.4672,18.3501,18.3631,42900.0
2011-01-31 15:30:00,28.23,28.34,28.19,28.25,227700.0,18.3631,18.4347,18.3371,18.3761,227700.0
2011-02-01 09:30:00,28.55,29.23,28.51,29.04,93400.0,18.5713,19.0136,18.5453,18.89,93400.0
2011-02-01 10:00:00,29.04,29.16,29.01,29.11,43900.0,18.89,18.9681,18.8705,18.9355,43900.0
2011-02-01 10:30:00,29.11,29.13,28.69,28.7,101900.0,18.9355,18.9486,18.6623,18.6689,101900.0
2011-02-01 11:00:00,28.7,28.77,28.67,28.75,49500.0,18.6689,18.7144,18.6493,18.7014,49500.0
2011-02-01 11:30:00,28.74,28.82,28.62,28.68,78200.0,18.6949,18.7469,18.6168,18.6558,78200.0
2011-02-01 12:00:00,28.7,28.7,28.5,28.68,67500.0,18.6689,18.6689,18.5388,18.6558,67500.0
2011-02-01 12:30:00,28.7,28.82,28.57,28.67,57300.0,18.6689,18.7469,18.5843,18.6493,57300.0
2011-02-01 13:00:00,28.66,28.72,28.57,28.68,41500.0,18.6428,18.6819,18.5843,18.6558,41500.0
2011-02-01 13:30:00,28.68,28.79,28.53,28.62,50100.0,18.6558,18.7274,18.5583,18.6168,50100.0
2011-02-01 14:00:00,28.62,28.63,28.46,28.49,43700.0,18.6168,18.6233,18.5127,18.5323,43700.0
2011-02-01 14:30:00,28.49,28.54,28.29,28.36,121800.0,18.5323,18.5648,18.4022,18.4477,121800.0
2011-02-01 15:00:00,28.36,28.43,28.33,28.4,131900.0,18.4477,18.4932,18.4282,18.4737,131900.0
2011-02-01 15:30:00,28.39,28.44,28.34,28.42,211800.0,18.4672,18.4997,18.4347,18.4867,211800.0
2011-02-02 09:30:00,28.3,28.46,28.11,28.45,104000.0,18.4087,18.5127,18.2851,18.5062,104000.0
2011-02-02 10:00:00,28.43,28.65,28.4,28.61,38300.0,18.4932,18.6363,18.4737,18.6103,38300.0
2011-02-02 10:30:00,28.6,28.67,28.49,28.52,31700.0,18.6038,18.6493,18.5323,18.5518,31700.0
2011-02-02 11:00:00,28.52,28.56,28.41,28.42,48100.0,18.5518,18.5778,18.4802,18.4867,48100.0
2011-02-02 11:30:00,28.43,28.53,28.41,28.47,40000.0,18.4932,18.5583,18.4802,18.5192,40000.0
2011-02-02 12:00:00,28.46,28.49,28.31,28.36,21600.0,18.5127,18.5323,18.4152,18.4477,21600.0
2011-02-02 12:30:00,28.36,28.67,28.35,28.57,87300.0,18.4477,18.6493,18.4412,18.5843,87300.0
2011-02-02 13:00:00,28.57,28.58,28.47,28.5,16700.0,18.5843,18.5908,18.5192,18.5388,16700.0
2011-02-02 13:30:00,28.48,28.52,28.41,28.42,20000.0,18.5257,18.5518,18.4802,18.4867,20000.0
2011-02-02 14:00:00,28.39,28.51,28.38,28.51,26700.0,18.4672,18.5453,18.4607,18.5453,26700.0
2011-02-02 14:30:00,28.5,28.65,28.46,28.58,88500.0,18.5388,18.6363,18.5127,18.5908,88500.0
2011-02-02 15:00:00,28.6,28.76,28.57,28.71,105800.0,18.6038,18.7079,18.5843,18.6754,105800.0
2011-02-02 15:30:00,28.71,28.77,28.66,28.71,145300.0,18.6754,18.7144,18.6428,18.6754,145300.0
2011-02-03 09:30:00,28.81,29.24,28.77,29.22,101500.0,18.7404,19.0201,18.7144,19.0071,101500.0
2011-02-03 10:00:00,29.23,29.36,29.12,29.19,164500.0,19.0136,19.0982,18.9421,18.9876,164500.0
2011-02-03 10:30:00,29.19,29.23,29.04,29.05,178400.0,18.9876,19.0136,18.89,18.8965,178400.0
2011-02-03 11:00:00,29.03,29.04,28.78,28.78,102200.0,18.8835,18.89,18.7209,18.7209,102200.0
2011-02-03 11:30:00,28.78,28.85,28.74,28.84,62400.0,18.7209,18.7664,18.6949,18.7599,62400.0
2011-02-03 12:00:00,28.85,28.87,28.83,28.85,38700.0,18.7664,18.7794,18.7534,18.7664,38700.0
2011-02-03 12:30:00,28.86,28.91,28.84,28.91,60400.0,18.7729,18.8055,18.7599,18.8055,60400.0
2011-02-03 13:00:00,28.91,28.92,28.83,28.88,46900.0,18.8055,18.812,18.7534,18.7859,46900.0
2011-02-03 13:30:00,28.9,28.9,28.84,28.85,31000.0,18.7989,18.7989,18.7599,18.7664,31000.0
2011-02-03 14:00:00,28.86,28.86,28.78,28.78,64800.0,18.7729,18.7729,18.7209,18.7209,64800.0
2011-02-03 14:30:00,28.77,28.83,28.75,28.8,68300.0,18.7144,18.7534,18.7014,18.7339,68300.0
2011-02-03 15:00:00,28.8,28.91,28.79,28.86,98500.0,18.7339,18.8055,18.7274,18.7729,98500.0
2011-02-03 15:30:00,28.87,28.87,28.73,28.74,216900.0,18.7794,18.7794,18.6884,18.6949,216900.0
2011-02-04 09:30:00,28.75,28.75,28.36,28.41,47500.0,18.7014,18.7014,18.4477,18.4802,47500.0
2011-02-04 10:00:00,28.4,28.46,28.34,28.41,38400.0,18.4737,18.5127,18.4347,18.4802,38400.0
2011-02-04 10:30:00,28.42,28.48,28.22,28.33,35400.0,18.4867,18.5257,18.3566,18.4282,35400.0
2011-02-04 11:00:00,28.32,28.37,28.18,28.25,82600.0,18.4217,18.4542,18.3306,18.3761,82600.0
2011-02-04 11:30:00,28.23,28.28,28.22,28.25,32000.0,18.3631,18.3956,18.3566,18.3761,32000.0
2011-02-04 12:00:00,28.26,28.29,28.22,28.24,26300.0,18.3826,18.4022,18.3566,18.3696,26300.0
2011-02-04 12:30:00,28.25,28.37,28.24,28.29,41500.0,18.3761,18.4542,18.3696,18.4022,41500.0
2011-02-04 13:00:00,28.29,28.41,28.27,28.41,64300.0,18.4022,18.4802,18.3891,18.4802,64300.0
2011-02-04 13:30:00,28.42,28.63,28.41,28.61,33300.0,18.4867,18.6233,18.4802,18.6103,33300.0
2011-02-04 14:00:00,28.6,28.65,28.54,28.56,72800.0,18.6038,18.6363,18.5648,18.5778,72800.0
2011-02-04 14:30:00,28.57,28.58,28.5,28.55,25700.0,18.5843,18.5908,18.5388,18.5713,25700.0
2011-02-04 15:00:00,28.56,28.6,28.52,28.55,33000.0,18.5778,18.6038,18.5518,18.5713,33000.0
2011-02-04 15:30:00,28.55,28.58,28.51,28.55,72800.0,18.5713,18.5908,18.5453,18.5713,72800.0
2011-02-07 09:30:00,28.58,28.61,28.37,28.44,51700.0,18.5908,18.6103,18.4542,18.4997,51700.0
2011-02-07 10:00:00,28.44,28.78,28.44,28.76,58700.0,18.4997,18.7209,18.4997,18.7079,58700.0
2011-02-07 10:30:00,28.77,28.88,28.75,28.82,52800.0,18.7144,18.7859,18.7014,18.7469,52800.0
2011-02-07 11:00:00,28.82,28.83,28.69,28.76,19200.0,18.7469,18.7534,18.6623,18.7079,19200.0
2011-02-07 11:30:00,28.76,28.85,28.72,28.75,17900.0,18.7079,18.7664,18.6819,18.7014,17900.0
2011-02-07 12:00:00,28.78,28.86,28.75,28.81,17300.0,18.7209,18.7729,18.7014,18.7404,17300.0
2011-02-07 12:30:00,28.81,28.84,28.77,28.78,17400.0,18.7404,18.7599,18.7144,18.7209,17400.0
2011-02-07 13:00:00,28.79,28.83,28.77,28.77,10800.0,18.7274,18.7534,18.7144,18.7144,10800.0
2011-02-07 13:30:00,28.79,28.83,28.76,28.79,18000.0,18.7274,18.7534,18.7079,18.7274,18000.0
2011-02-07 14:00:00,28.79,28.8,28.74,28.78,16000.0,18.7274,18.7339,18.6949,18.7209,16000.0
2011-02-07 14:30:00,28.78,28.81,28.73,28.77,20700.0,18.7209,18.7404,18.6884,18.7144,20700.0
2011-02-07 15:00:00,28.77,28.84,28.74,28.77,30600.0,18.7144,18.7599,18.6949,18.7144,30600.0
2011-02-07 15:30:00,28.77,28.77,28.7,28.73,84700.0,18.7144,18.7144,18.6689,18.6884,84700.0
2011-02-08 09:30:00,28.77,28.99,28.76,28.87,29900.0,18.7144,18.8575,18.7079,18.7794,29900.0
2011-02-08 10:00:00,28.9,29.09,28.89,29.0,30800.0,18.7989,18.9225,18.7924,18.864,30800.0
2011-02-08 10:30:00,28.99,29.19,28.99,29.09,107600.0,18.8575,18.9876,18.8575,18.9225,107600.0
2011-02-08 11:00:00,29.08,29.3,29.05,29.25,58100.0,18.916,19.0591,18.8965,19.0266,58100.0
2011-02-08 11:30:00,29.25,29.32,29.15,29.18,30500.0,19.0266,19.0722,18.9616,18.9811,30500.0
2011-02-08 12:00:00,29.19,29.19,29.04,29.04,18800.0,18.9876,18.9876,18.89,18.89,18800.0
2011-02-08 12:30:00,29.04,29.06,29.01,29.02,17100.0,18.89,18.903,18.8705,18.877,17100.0
2011-02-08 13:00:00,29.01,29.02,28.92,28.95,17200.0,18.8705,18.877,18.812,18.8315,17200.0
2011-02-08 13:30:00,28.94,29.0,28.94,28.99,17500.0,18.825,18.864,18.825,18.8575,17500.0
2011-02-08 14:00:00,28.98,29.03,28.98,29.01,16200.0,18.851,18.8835,18.851,18.8705,16200.0
2011-02-08 14:30:00,29.01,29.09,28.94,28.96,27600.0,18.8705,18.9225,18.825,18.838,27600.0
2011-02-08 15:00:00,28.97,29.0,28.8,28.81,71100.0,18.8445,18.864,18.7339,18.7404,71100.0
2011-02-08 15:30:00,28.82,28.9,28.8,28.87,133600.0,18.7469,18.7989,18.7339,18.7794,133600.0
2011-02-09 09:30:00,28.76,28.79,28.55,28.66,17900.0,18.7079,18.7274,18.5713,18.6428,17900.0
2011-02-09 10:00:00,28.64,28.88,28.59,28.88,22500.0,18.6298,18.7859,18.5973,18.7859,22500.0
2011-02-09 10:30:00,28.88,28.95,28.8,28.85,20100.0,18.7859,18.8315,18.7339,18.7664,20100.0
2011-02-09 11:00:00,28.84,28.84,28.7,28.74,21300.0,18.7599,18.7599,18.6689,18.6949,21300.0
2011-02-09 11:30:00,28.74,28.86,28.68,28.81,11300.0,18.6949,18.7729,18.6558,18.7404,11300.0
2011-02-09 12:00:00,28.78,28.94,28.78,28.93,11400.0,18.7209,18.825,18.7209,18.8185,11400.0
2011-02-09 12:30:00,28.93,28.97,28.86,28.86,9900.0,18.8185,18.8445,18.7729,18.7729,9900.0
2011-02-09 13:00:00,28.86,29.08,28.86,29.01,16000.0,18.7729,18.916,18.7729,18.8705,16000.0
2011-02-09 13:30:00,29.02,29.09,29.02,29.09,24400.0,18.877,18.9225,18.877,18.9225,24400.0
2011-02-09 14:00:00,29.09,29.13,29.04,29.07,29000.0,18.9225,18.9486,18.89,18.9095,29000.0
2011-02-09 14:30:00,29.07,29.11,29.03,29.03,23800.0,18.9095,18.9355,18.8835,18.8835,23800.0
2011-02-09 15:00:00,29.04,29.08,29.0,29.0,26800.0,18.89,18.916,18.864,18.864,26800.0
2011-02-09 15:30:00,29.0,29.01,28.92,29.0,108100.0,18.864,18.8705,18.812,18.864,108100.0
2011-02-10 09:30:00,28.85,28.88,28.69,28.77,31100.0,18.7664,18.7859,18.6623,18.7144,31100.0
2011-02-10 10:00:00,28.77,28.97,28.66,28.87,26700.0,18.7144,18.8445,18.6428,18.7794,26700.0
2011-02-10 10:30:00,28.88,29.01,28.82,28.82,35900.0,18.7859,18.8705,18.7469,18.7469,35900.0
2011-02-10 11:00:00,28.82,29.03,28.8,29.03,26200.0,18.7469,18.8835,18.7339,18.8835,26200.0
2011-02-10 11:30:00,29.03,29.17,29.01,29.08,29400.0,18.8835,18.9746,18.8705,18.916,29400.0
2011-02-10 12:00:00,29.09,29.09,28.95,29.03,13800.0,18.9225,18.9225,18.8315,18.8835,13800.0
2011-02-10 12:30:00,29.04,29.04,28.92,28.93,12500.0,18.89,18.89,18.812,18.8185,12500.0
2011-02-10 13:00:00,28.92,28.96,28.84,28.84,26900.0,18.812,18.838,18.7599,18.7599,26900.0
2011-02-10 13:30:00,28.82,28.83,28.77,28.77,11800.0,18.7469,18.7534,18.7144,18.7144,11800.0
2011-02-10 14:00:00,28.76,28.87,28.74,28.74,17500.0,18.7079,18.7794,18.6949,18.6949,17500.0
2011-02-10 14:30:00,28.75,28.75,28.63,28.64,46400.0,18.7014,18.7014,18.6233,18.6298,46400.0
2011-02-10 15:00:00,28.62,28.71,28.59,28.69,49600.0,18.6168,18.6754,18.5973,18.6623,49600.0
2011-02-10 15:30:00,28.71,28.78,28.66,28.71,82300.0,18.6754,18.7209,18.6428,18.6754,82300.0
2011-02-11 09:30:00,28.76,28.8,28.58,28.8,36200.0,18.7079,18.7339,18.5908,18.7339,36200.0
2011-02-11 10:00:00,28.82,28.94,28.74,28.9,29500.0,18.7469,18.825,18.6949,18.7989,29500.0
2011-02-11 10:30:00,28.88,29.02,28.88,29.02,23500.0,18.7859,18.877,18.7859,18.877,23500.0
2011-02-11 11:00:00,29.03,29.11,28.8,28.9,29200.0,18.8835,18.9355,18.7339,18.7989,29200.0
2011-02-11 11:30:00,28.91,28.93,28.76,28.8,48100.0,18.8055,18.8185,18.7079,18.7339,48100.0
2011-02-11 12:00:00,28.8,28.82,28.67,28.72,14000.0,18.7339,18.7469,18.6493,18.6819,14000.0
2011-02-11 12:30:00,28.74,28.78,28.7,28.74,13200.0,18.6949,18.7209,18.6689,18.6949,13200.0
2011-02-11 13:00:00,28.73,28.76,28.7,28.74,19200.0,18.6884,18.7079,18.6689,18.6949,19200.0
2011-02-11 13:30:00,28.74,28.87,28.73,28.87,13800.0,18.6949,18.7794,18.6884,18.7794,13800.0
2011-02-11 14:00:00,28.87,28.95,28.85,28.9,29000.0,18.7794,18.8315,18.7664,18.7989,29000.0
2011-02-11 14:30:00,28.9,29.0,28.87,28.99,40400.0,18.7989,18.864,18.7794,18.8575,40400.0
2011-02-11 15:00:00,28.99,29.04,28.85,29.0,64300.0,18.8575,18.89,18.7664,18.864,64300.0
2011-02-11 15:30:00,29.0,29.13,28.97,29.1,140900.0,18.864,18.9486,18.8445,18.929,140900.0
2011-02-14 09:30:00,29.09,29.12,28.84,28.86,58400.0,18.9225,18.9421,18.7599,18.7729,58400.0
2011-02-14 10:00:00,28.86,28.89,28.61,28.71,113800.0,18.7729,18.7924,18.6103,18.6754,113800.0
2011-02-14 10:30:00,28.72,28.74,28.6,28.61,40400.0,18.6819,18.6949,18.6038,18.6103,40400.0
2011-02-14 11:00:00,28.61,28.65,28.49,28.53,87600.0,18.6103,18.6363,18.5323,18.5583,87600.0
2011-02-14 11:30:00,28.55,28.7,28.55,28.7,24300.0,18.5713,18.6689,18.5713,18.6689,24300.0
2011-02-14 12:00:00,28.7,28.72,28.58,28.61,74400.0,18.6689,18.6819,18.5908,18.6103,74400.0
2011-02-14 12:30:00,28.61,28.89,28.6,28.87,100800.0,18.6103,18.7924,18.6038,18.7794,100800.0
2011-02-14 13:00:00,28.88,29.26,28.87,29.22,115600.0,18.7859,19.0331,18.7794,19.0071,115600.0
2011-02-14 13:30:00,29.23,29.35,29.12,29.12,60400.0,19.0136,19.0917,18.9421,18.9421,60400.0
2011-02-14 14:00:00,29.12,29.31,29.12,29.18,49400.0,18.9421,19.0656,18.9421,18.9811,49400.0
2011-02-14 14:30:00,29.19,29.19,29.08,29.11,23200.0,18.9876,18.9876,18.916,18.9355,23200.0
2011-02-14 15:00:00,29.11,29.14,29.07,29.08,37800.0,18.9355,18.9551,18.9095,18.916,37800.0
2011-02-14 15:30:00,29.07,29.19,29.07,29.15,128800.0,18.9095,18.9876,18.9095,18.9616,128800.0
2011-02-15 09:30:00,28.99,29.31,28.87,29.24,64800.0,18.8575,19.0656,18.7794,19.0201,64800.0
2011-02-15 10:00:00,29.24,29.57,28.98,29.46,133900.0,19.0201,19.2348,18.851,19.1632,133900.0
2011-02-15 10:30:00,29.48,29.51,29.36,29.45,56900.0,19.1762,19.1957,19.0982,19.1567,56900.0
2011-02-15 11:00:00,29.42,29.67,29.42,29.64,46200.0,19.1372,19.2998,19.1372,19.2803,46200.0
2011-02-15 11:30:00,29.64,29.64,29.47,29.59,35900.0,19.2803,19.2803,19.1697,19.2478,35900.0
2011-02-15 12:00:00,29.59,29.6,29.39,29.42,39600.0,19.2478,19.2543,19.1177,19.1372,39600.0
2011-02-15 12:30:00,29.42,29.48,29.4,29.47,27900.0,19.1372,19.1762,19.1242,19.1697,27900.0
2011-02-15 13:00:00,29.48,29.54,29.41,29.53,32900.0,19.1762,19.2153,19.1307,19.2088,32900.0
2011-02-15 13:30:00,29.54,29.54,29.44,29.47,34900.0,19.2153,19.2153,19.1502,19.1697,34900.0
2011-02-15 14:00:00,29.47,29.5,29.41,29.46,32200.0,19.1697,19.1892,19.1307,19.1632,32200.0
2011-02-15 14:30:00,29.44,29.5,29.44,29.46,56200.0,19.1502,19.1892,19.1502,19.1632,56200.0
2011-02-15 15:00:00,29.47,29.51,29.42,29.44,69800.0,19.1697,19.1957,19.1372,19.1502,69800.0
2011-02-15 15:30:00,29.44,29.49,29.39,29.46,154100.0,19.1502,19.1827,19.1177,19.1632,154100.0
2011-02-16 09:30:00,29.49,30.46,29.49,30.23,191100.0,19.1827,19.8137,19.1827,19.6641,191100.0
2011-02-16 10:00:00,30.24,30.39,30.1,30.39,118800.0,19.6706,19.7682,19.5795,19.7682,118800.0
2011-02-16 10:30:00,30.39,30.5,30.29,30.37,114700.0,19.7682,19.8397,19.7031,19.7552,114700.0
2011-02-16 11:00:00,30.37,30.41,30.2,30.35,69300.0,19.7552,19.7812,19.6446,19.7421,69300.0
2011-02-16 11:30:00,30.35,30.39,30.19,30.25,101000.0,19.7421,19.7682,19.6381,19.6771,101000.0
2011-02-16 12:00:00,30.26,30.31,30.12,30.27,39600.0,19.6836,19.7161,19.5925,19.6901,39600.0
2011-02-16 12:30:00,30.26,30.29,30.24,30.25,30200.0,19.6836,19.7031,19.6706,19.6771,30200.0
2011-02-16 13:00:00,30.25,30.29,30.24,30.27,36700.0,19.6771,19.7031,19.6706,19.6901,36700.0
2011-02-16 13:30:00,30.26,30.28,30.15,30.17,22500.0,19.6836,19.6966,19.6121,19.6251,22500.0
2011-02-16 14:00:00,30.18,30.19,30.06,30.12,31300.0,19.6316,19.6381,19.5535,19.5925,31300.0
2011-02-16 14:30:00,30.12,30.27,30.12,30.26,44100.0,19.5925,19.6901,19.5925,19.6836,44100.0
2011-02-16 15:00:00,30.26,30.31,30.2,30.22,36600.0,19.6836,19.7161,19.6446,19.6576,36600.0
2011-02-16 15:30:00,30.21,30.3,30.17,30.28,194700.0,19.6511,19.7096,19.6251,19.6966,194700.0
2011-02-17 09:30:00,30.1,30.49,30.1,30.24,61300.0,19.5795,19.8332,19.5795,19.6706,61300.0
2011-02-17 10:00:00,30.27,30.46,30.21,30.24,76800.0,19.6901,19.8137,19.6511,19.6706,76800.0
2011-02-17 10:30:00,30.24,30.26,30.12,30.19,75400.0,19.6706,19.6836,19.5925,19.6381,75400.0
2011-02-17 11:00:00,30.17,30.6,30.17,30.52,116700.0,19.6251,19.9048,19.6251,19.8527,116700.0
2011-02-17 11:30:00,30.52,30.59,30.43,30.55,54000.0,19.8527,19.8983,19.7942,19.8722,54000.0
2011-02-17 12:00:00,30.55,30.61,30.38,30.61,54200.0,19.8722,19.9113,19.7617,19.9113,54200.0
2011-02-17 12:30:00,30.61,30.66,29.94,30.2,616100.0,19.9113,19.9438,19.4754,19.6446,616100.0
2011-02-17 13:00:00,30.21,30.26,30.12,30.17,54300.0,19.6511,19.6836,19.5925,19.6251,54300.0
2011-02-17 13:30:00,30.17,30.2,30.08,30.1,52900.0,19.6251,19.6446,19.5665,19.5795,52900.0
2011-02-17 14:00:00,30.1,30.33,30.08,30.32,55600.0,19.5795,19.7291,19.5665,19.7226,55600.0
2011-02-17 14:30:00,30.32,30.33,30.27,30.31,35900.0,19.7226,19.7291,19.6901,19.7161,35900.0
2011-02-17 15:00:00,30.32,30.48,30.31,30.44,78100.0,19.7226,19.8267,19.7161,19.8007,78100.0
2011-02-17 15:30:00,30.43,30.44,30.16,30.2,175200.0,19.7942,19.8007,19.6186,19.6446,175200.0
2011-02-18 09:30:00,30.69,30.69,30.2,30.24,73400.0,19.9633,19.9633,19.6446,19.6706,73400.0
2011-02-18 10:00:00,30.24,30.34,30.2,30.31,101300.0,19.6706,19.7356,19.6446,19.7161,101300.0
2011-02-18 10:30:00,30.3,30.32,30.12,30.13,37500.0,19.7096,19.7226,19.5925,19.599,37500.0
2011-02-18 11:00:00,30.12,30.12,29.97,30.12,28100.0,19.5925,19.5925,19.495,19.5925,28100.0
2011-02-18 11:30:00,30.11,30.19,30.09,30.17,16400.0,19.586,19.6381,19.573,19.6251,16400.0
2011-02-18 12:00:00,30.18,30.26,30.15,30.21,19800.0,19.6316,19.6836,19.6121,19.6511,19800.0
2011-02-18 12:30:00,30.19,30.2,30.13,30.16,13500.0,19.6381,19.6446,19.599,19.6186,13500.0
2011-02-18 13:00:00,30.15,30.17,30.05,30.05,23600.0,19.6121,19.6251,19.547,19.547,23600.0
2011-02-18 13:30:00,30.03,30.03,29.94,30.0,41200.0,19.534,19.534,19.4754,19.5145,41200.0
2011-02-18 14:00:00,30.0,30.03,29.92,29.93,66500.0,19.5145,19.534,19.4624,19.4689,66500.0
2011-02-18 14:30:00,29.94,29.97,29.9,29.95,40600.0,19.4754,19.495,19.4494,19.482,40600.0
2011-02-18 15:00:00,29.94,29.97,29.88,29.88,70300.0,19.4754,19.495,19.4364,19.4364,70300.0
2011-02-18 15:30:00,29.88,29.99,29.85,29.94,125800.0,19.4364,19.508,19.4169,19.4754,125800.0
2011-02-22 09:30:00,29.52,29.52,29.11,29.35,81500.0,19.2022,19.2022,18.9355,19.0917,81500.0
2011-02-22 10:00:00,29.39,29.41,29.23,29.29,66500.0,19.1177,19.1307,19.0136,19.0526,66500.0
2011-02-22 10:30:00,29.3,29.46,29.27,29.4,37400.0,19.0591,19.1632,19.0396,19.1242,37400.0
2011-02-22 11:00:00,29.39,29.39,29.22,29.33,28000.0,19.1177,19.1177,19.0071,19.0787,28000.0
2011-02-22 11:30:00,29.32,29.32,29.14,29.19,63000.0,19.0722,19.0722,18.9551,18.9876,63000.0
2011-02-22 12:00:00,29.19,29.21,29.03,29.21,43500.0,18.9876,19.0006,18.8835,19.0006,43500.0
2011-02-22 12:30:00,29.23,29.26,29.05,29.09,38200.0,19.0136,19.0331,18.8965,18.9225,38200.0
2011-02-22 13:00:00,29.1,29.18,29.05,29.07,45700.0,18.929,18.9811,18.8965,18.9095,45700.0
2011-02-22 13:30:00,29.06,29.14,29.0,29.09,23600.0,18.903,18.9551,18.864,18.9225,23600.0
2011-02-22 14:00:00,29.09,29.12,28.98,29.04,42500.0,18.9225,18.9421,18.851,18.89,42500.0
2011-02-22 14:30:00,29.04,29.19,29.02,29.09,58100.0,18.89,18.9876,18.877,18.9225,58100.0
2011-02-22 15:00:00,29.09,29.12,29.01,29.03,53400.0,18.9225,18.9421,18.8705,18.8835,53400.0
2011-02-22 15:30:00,29.02,29.05,28.91,28.99,108700.0,18.877,18.8965,18.8055,18.8575,108700.0
2011-02-23 09:30:00,29.04,29.5,28.97,29.28,64800.0,18.89,19.1892,18.8445,19.0461,64800.0
2011-02-23 10:00:00,29.28,29.38,29.06,29.29,51800.0,19.0461,19.1112,18.903,19.0526,51800.0
2011-02-23 10:30:00,29.29,29.32,29.19,29.24,93600.0,19.0526,19.0722,18.9876,19.0201,93600.0
2011-02-23 11:00:00,29.25,29.26,28.91,29.02,58300.0,19.0266,19.0331,18.8055,18.877,58300.0
2011-02-23 11:30:00,29.01,29.05,28.77,28.77,51500.0,18.8705,18.8965,18.7144,18.7144,51500.0
2011-02-23 12:00:00,28.79,28.79,28.49,28.61,58000.0,18.7274,18.7274,18.5323,18.6103,58000.0
2011-02-23 12:30:00,28.61,28.65,28.58,28.64,48200.0,18.6103,18.6363,18.5908,18.6298,48200.0
2011-02-23 13:00:00,28.64,28.65,28.54,28.64,50800.0,18.6298,18.6363,18.5648,18.6298,50800.0
2011-02-23 13:30:00,28.64,28.7,28.6,28.61,45000.0,18.6298,18.6689,18.6038,18.6103,45000.0
2011-02-23 14:00:00,28.6,28.77,28.6,28.75,83400.0,18.6038,18.7144,18.6038,18.7014,83400.0
2011-02-23 14:30:00,28.73,28.77,28.62,28.69,102500.0,18.6884,18.7144,18.6168,18.6623,102500.0
2011-02-23 15:00:00,28.69,28.75,28.66,28.73,101000.0,18.6623,18.7014,18.6428,18.6884,101000.0
2011-02-23 15:30:00,28.73,28.87,28.68,28.81,258200.0,18.6884,18.7794,18.6558,18.7404,258200.0
2011-02-24 09:30:00,28.83,29.08,28.78,28.92,32300.0,18.7534,18.916,18.7209,18.812,32300.0
2011-02-24 10:00:00,28.95,29.25,28.82,29.08,48900.0,18.8315,19.0266,18.7469,18.916,48900.0
2011-02-24 10:30:00,29.09,29.22,29.03,29.17,40900.0,18.9225,19.0071,18.8835,18.9746,40900.0
2011-02-24 11:00:00,29.17,29.18,28.96,29.07,53400.0,18.9746,18.9811,18.838,18.9095,53400.0
2011-02-24 11:30:00,29.07,29.08,28.77,28.79,61800.0,18.9095,18.916,18.7144,18.7274,61800.0
2011-02-24 12:00:00,28.79,28.93,28.69,28.85,40200.0,18.7274,18.8185,18.6623,18.7664,40200.0
2011-02-24 12:30:00,28.86,29.0,28.85,28.96,43500.0,18.7729,18.864,18.7664,18.838,43500.0
2011-02-24 13:00:00,28.96,29.04,28.82,28.88,22200.0,18.838,18.89,18.7469,18.7859,22200.0
2011-02-24 13:30:00,28.88,28.91,28.57,28.63,41700.0,18.7859,18.8055,18.5843,18.6233,41700.0
2011-02-24 14:00:00,28.63,28.92,28.63,28.91,68700.0,18.6233,18.812,18.6233,18.8055,68700.0
2011-02-24 14:30:00,28.89,28.96,28.85,28.93,44800.0,18.7924,18.838,18.7664,18.8185,44800.0
2011-02-24 15:00:00,28.93,28.97,28.84,28.91,82600.0,18.8185,18.8445,18.7599,18.8055,82600.0
2011-02-24 15:30:00,28.9,28.97,28.77,28.87,200400.0,18.7989,18.8445,18.7144,18.7794,200400.0
2011-02-25 09:30:00,29.07,29.11,28.83,28.9,23600.0,18.9095,18.9355,18.7534,18.7989,23600.0
2011-02-25 10:00:00,28.91,29.09,28.89,28.91,29600.0,18.8055,18.9225,18.7924,18.8055,29600.0
2011-02-25 10:30:00,28.93,29.1,28.85,29.0,23700.0,18.8185,18.929,18.7664,18.864,23700.0
2011-02-25 11:00:00,29.01,29.09,28.89,29.02,28200.0,18.8705,18.9225,18.7924,18.877,28200.0
2011-02-25 11:30:00,29.04,29.07,28.86,29.03,22100.0,18.89,18.9095,18.7729,18.8835,22100.0
2011-02-25 12:00:00,29.02,29.18,28.99,29.16,16400.0,18.877,18.9811,18.8575,18.9681,16400.0
2011-02-25 12:30:00,29.13,29.22,29.09,29.2,27900.0,18.9486,19.0071,18.9225,18.9941,27900.0
2011-02-25 13:00:00,29.19,29.2,28.97,28.98,60800.0,18.9876,18.9941,18.8445,18.851,60800.0
2011-02-25 13:30:00,28.99,29.01,28.88,28.96,38100.0,18.8575,18.8705,18.7859,18.838,38100.0
2011-02-25 14:00:00,28.96,29.15,28.95,29.09,50400.0,18.838,18.9616,18.8315,18.9225,50400.0
2011-02-25 14:30:00,29.09,29.1,29.0,29.02,70900.0,18.9225,18.929,18.864,18.877,70900.0
2011-02-25 15:00:00,29.02,29.11,28.99,29.1,70600.0,18.877,18.9355,18.8575,18.929,70600.0
2011-02-25 15:30:00,29.09,29.11,28.98,29.06,147400.0,18.9225,18.9355,18.851,18.903,147400.0
2011-02-28 09:30:00,29.23,29.23,28.81,28.99,66100.0,19.0136,19.0136,18.7404,18.8575,66100.0
2011-02-28 10:00:00,29.0,29.03,28.89,28.92,171600.0,18.864,18.8835,18.7924,18.812,171600.0
2011-02-28 10:30:00,28.92,28.94,28.85,28.87,35900.0,18.812,18.825,18.7664,18.7794,35900.0
2011-02-28 11:00:00,28.88,28.91,28.73,28.75,34500.0,18.7859,18.8055,18.6884,18.7014,34500.0
2011-02-28 11:30:00,28.74,28.8,28.52,28.75,54600.0,18.6949,18.7339,18.5518,18.7014,54600.0
2011-02-28 12:00:00,28.74,28.79,28.71,28.75,19400.0,18.6949,18.7274,18.6754,18.7014,19400.0
2011-02-28 12:30:00,28.76,28.88,28.75,28.8,55100.0,18.7079,18.7859,18.7014,18.7339,55100.0
2011-02-28 13:00:00,28.8,28.86,28.7,28.74,26100.0,18.7339,18.7729,18.6689,18.6949,26100.0
2011-02-28 13:30:00,28.74,28.82,28.71,28.73,47600.0,18.6949,18.7469,18.6754,18.6884,47600.0
2011-02-28 14:00:00,28.72,28.8,28.69,28.78,29000.0,18.6819,18.7339,18.6623,18.7209,29000.0
2011-02-28 14:30:00,28.8,28.8,28.7,28.76,26000.0,18.7339,18.7339,18.6689,18.7079,26000.0
2011-02-28 15:00:00,28.77,28.82,28.72,28.76,35300.0,18.7144,18.7469,18.6819,18.7079,35300.0
2011-02-28 15:30:00,28.74,28.82,28.7,28.77,83500.0,18.6949,18.7469,18.6689,18.7144,83500.0
2011-03-01 09:30:00,28.92,29.13,28.56,28.6,50400.0,18.812,18.9486,18.5778,18.6038,50400.0
2011-03-01 10:00:00,28.61,28.73,28.32,28.32,81200.0,18.6103,18.6884,18.4217,18.4217,81200.0
2011-03-01 10:30:00,28.32,28.58,28.3,28.58,38600.0,18.4217,18.5908,18.4087,18.5908,38600.0
2011-03-01 11:00:00,28.59,28.62,28.38,28.41,57900.0,18.5973,18.6168,18.4607,18.4802,57900.0
2011-03-01 11:30:00,28.4,28.53,28.29,28.32,78000.0,18.4737,18.5583,18.4022,18.4217,78000.0
2011-03-01 12:00:00,28.31,28.36,28.15,28.17,86200.0,18.4152,18.4477,18.3111,18.3241,86200.0
2011-03-01 12:30:00,28.17,28.35,28.16,28.19,81200.0,18.3241,18.4412,18.3176,18.3371,81200.0
2011-03-01 13:00:00,28.19,28.22,28.06,28.09,72600.0,18.3371,18.3566,18.2525,18.2721,72600.0
2011-03-01 13:30:00,28.09,28.2,28.07,28.12,44700.0,18.2721,18.3436,18.259,18.2916,44700.0
2011-03-01 14:00:00,28.1,28.13,27.93,27.95,81400.0,18.2786,18.2981,18.168,18.181,81400.0
2011-03-01 14:30:00,27.94,28.07,27.92,28.02,107700.0,18.1745,18.259,18.1615,18.2265,107700.0
2011-03-01 15:00:00,28.02,28.17,27.99,28.05,123200.0,18.2265,18.3241,18.207,18.246,123200.0
2011-03-01 15:30:00,28.05,28.17,28.04,28.07,175000.0,18.246,18.3241,18.2395,18.259,175000.0
2011-03-02 09:30:00,28.02,28.18,27.97,28.02,69200.0,18.2265,18.3306,18.194,18.2265,69200.0
2011-03-02 10:00:00,28.03,28.24,27.98,28.22,80600.0,18.233,18.3696,18.2005,18.3566,80600.0
2011-03-02 10:30:00,28.23,28.37,28.22,28.3,43500.0,18.3631,18.4542,18.3566,18.4087,43500.0
2011-03-02 11:00:00,28.29,28.31,28.16,28.18,30900.0,18.4022,18.4152,18.3176,18.3306,30900.0
2011-03-02 11:30:00,28.18,28.21,28.0,28.04,51400.0,18.3306,18.3501,18.2135,18.2395,51400.0
2011-03-02 12:00:00,28.02,28.24,28.02,28.24,22700.0,18.2265,18.3696,18.2265,18.3696,22700.0
2011-03-02 12:30:00,28.24,28.27,28.13,28.15,26200.0,18.3696,18.3891,18.2981,18.3111,26200.0
2011-03-02 13:00:00,28.13,28.13,28.0,28.07,62000.0,18.2981,18.2981,18.2135,18.259,62000.0
2011-03-02 13:30:00,28.07,28.13,28.01,28.1,127800.0,18.259,18.2981,18.22,18.2786,127800.0
2011-03-02 14:00:00,28.11,28.25,28.1,28.19,43400.0,18.2851,18.3761,18.2786,18.3371,43400.0
2011-03-02 14:30:00,28.2,28.29,28.2,28.27,23600.0,18.3436,18.4022,18.3436,18.3891,23600.0
2011-03-02 15:00:00,28.28,28.29,28.15,28.18,52300.0,18.3956,18.4022,18.3111,18.3306,52300.0
2011-03-02 15:30:00,28.16,28.19,28.11,28.14,74100.0,18.3176,18.3371,18.2851,18.3046,74100.0
2011-03-03 09:30:00,28.49,28.79,28.43,28.66,60000.0,18.5323,18.7274,18.4932,18.6428,60000.0
2011-03-03 10:00:00,28.65,28.8,28.58,28.78,43400.0,18.6363,18.7339,18.5908,18.7209,43400.0
2011-03-03 10:30:00,28.76,28.99,28.7,28.9,125100.0,18.7079,18.8575,18.6689,18.7989,125100.0
2011-03-03 11:00:00,28.88,28.98,28.88,28.94,36400.0,18.7859,18.851,18.7859,18.825,36400.0
2011-03-03 11:30:00,28.94,29.09,28.93,29.03,29200.0,18.825,18.9225,18.8185,18.8835,29200.0
2011-03-03 12:00:00,29.03,29.03,28.83,28.83,24000.0,18.8835,18.8835,18.7534,18.7534,24000.0
2011-03-03 12:30:00,28.83,28.86,28.76,28.79,25500.0,18.7534,18.7729,18.7079,18.7274,25500.0
2011-03-03 13:00:00,28.78,28.83,28.75,28.78,16300.0,18.7209,18.7534,18.7014,18.7209,16300.0
2011-03-03 13:30:00,28.78,28.82,28.73,28.76,29300.0,18.7209,18.7469,18.6884,18.7079,29300.0
2011-03-03 14:00:00,28.76,28.92,28.76,28.87,25800.0,18.7079,18.812,18.7079,18.7794,25800.0
2011-03-03 14:30:00,28.87,28.92,28.83,28.9,29900.0,18.7794,18.812,18.7534,18.7989,29900.0
2011-03-03 15:00:00,28.9,28.92,28.71,28.73,120900.0,18.7989,18.812,18.6754,18.6884,120900.0
2011-03-03 15:30:00,28.74,28.77,28.61,28.75,218400.0,18.6949,18.7144,18.6103,18.7014,218400.0
2011-03-04 09:30:00,28.73,28.79,28.5,28.67,22400.0,18.6884,18.7274,18.5388,18.6493,22400.0
2011-03-04 10:00:00,28.7,28.71,28.51,28.63,56900.0,18.6689,18.6754,18.5453,18.6233,56900.0
2011-03-04 10:30:00,28.62,28.71,28.58,28.71,23000.0,18.6168,18.6754,18.5908,18.6754,23000.0
2011-03-04 11:00:00,28.71,28.71,28.57,28.57,28100.0,18.6754,18.6754,18.5843,18.5843,28100.0
2011-03-04 11:30:00,28.58,28.69,28.54,28.56,25600.0,18.5908,18.6623,18.5648,18.5778,25600.0
2011-03-04 12:00:00,28.56,28.59,28.5,28.52,45600.0,18.5778,18.5973,18.5388,18.5518,45600.0
2011-03-04 12:30:00,28.53,28.6,28.51,28.55,28800.0,18.5583,18.6038,18.5453,18.5713,28800.0
2011-03-04 13:00:00,28.55,28.61,28.55,28.59,34500.0,18.5713,18.6103,18.5713,18.5973,34500.0
2011-03-04 13:30:00,28.59,28.65,28.58,28.6,94900.0,18.5973,18.6363,18.5908,18.6038,94900.0
2011-03-04 14:00:00,28.6,28.6,28.55,28.56,53600.0,18.6038,18.6038,18.5713,18.5778,53600.0
2011-03-04 14:30:00,28.56,28.59,28.53,28.56,54400.0,18.5778,18.5973,18.5583,18.5778,54400.0
2011-03-04 15:00:00,28.56,28.6,28.54,28.54,66100.0,18.5778,18.6038,18.5648,18.5648,66100.0
2011-03-04 15:30:00,28.54,28.72,28.53,28.68,146900.0,18.5648,18.6819,18.5583,18.6558,146900.0
2011-03-07 09:30:00,28.94,29.25,28.67,28.9,83800.0,18.825,19.0266,18.6493,18.7989,83800.0
2011-03-07 10:00:00,28.88,28.9,28.7,28.81,38300.0,18.7859,18.7989,18.6689,18.7404,38300.0
2011-03-07 10:30:00,28.81,28.9,28.56,28.7,62900.0,18.7404,18.7989,18.5778,18.6689,62900.0
2011-03-07 11:00:00,28.7,28.73,28.61,28.63,63500.0,18.6689,18.6884,18.6103,18.6233,63500.0
2011-03-07 11:30:00,28.63,28.63,28.45,28.57,43600.0,18.6233,18.6233,18.5062,18.5843,43600.0
2011-03-07 12:00:00,28.57,28.66,28.55,28.59,35300.0,18.5843,18.6428,18.5713,18.5973,35300.0
2011-03-07 12:30:00,28.59,28.65,28.46,28.5,39100.0,18.5973,18.6363,18.5127,18.5388,39100.0
2011-03-07 13:00:00,28.5,28.52,28.3,28.3,48800.0,18.5388,18.5518,18.4087,18.4087,48800.0
2011-03-07 13:30:00,28.3,28.37,28.24,28.28,44300.0,18.4087,18.4542,18.3696,18.3956,44300.0
2011-03-07 14:00:00,28.27,28.3,28.13,28.23,60800.0,18.3891,18.4087,18.2981,18.3631,60800.0
2011-03-07 14:30:00,28.23,28.24,28.15,28.23,45700.0,18.3631,18.3696,18.3111,18.3631,45700.0
2011-03-07 15:00:00,28.23,28.34,28.21,28.31,50100.0,18.3631,18.4347,18.3501,18.4152,50100.0
2011-03-07 15:30:00,28.31,28.42,28.29,28.35,105700.0,18.4152,18.4867,18.4022,18.4412,105700.0
2011-03-08 09:30:00,28.4,28.51,28.24,28.41,22900.0,18.4737,18.5453,18.3696,18.4802,22900.0
2011-03-08 10:00:00,28.41,28.61,28.36,28.42,30100.0,18.4802,18.6103,18.4477,18.4867,30100.0
2011-03-08 10:30:00,28.44,28.63,28.39,28.61,20400.0,18.4997,18.6233,18.4672,18.6103,20400.0
2011-03-08 11:00:00,28.62,28.67,28.57,28.67,14800.0,18.6168,18.6493,18.5843,18.6493,14800.0
2011-03-08 11:30:00,28.69,28.79,28.65,28.77,17700.0,18.6623,18.7274,18.6363,18.7144,17700.0
2011-03-08 12:00:00,28.78,28.83,28.65,28.66,16800.0,18.7209,18.7534,18.6363,18.6428,16800.0
2011-03-08 12:30:00,28.65,28.72,28.51,28.51,30400.0,18.6363,18.6819,18.5453,18.5453,30400.0
2011-03-08 13:00:00,28.52,28.54,28.43,28.5,36500.0,18.5518,18.5648,18.4932,18.5388,36500.0
2011-03-08 13:30:00,28.5,28.57,28.45,28.54,67900.0,18.5388,18.5843,18.5062,18.5648,67900.0
2011-03-08 14:00:00,28.54,28.55,28.37,28.39,45200.0,18.5648,18.5713,18.4542,18.4672,45200.0
2011-03-08 14:30:00,28.39,28.46,28.23,28.39,75200.0,18.4672,18.5127,18.3631,18.4672,75200.0
2011-03-08 15:00:00,28.4,28.42,28.33,28.35,35600.0,18.4737,18.4867,18.4282,18.4412,35600.0
2011-03-08 15:30:00,28.36,28.37,28.25,28.27,186000.0,18.4477,18.4542,18.3761,18.3891,186000.0
2011-03-09 09:30:00,28.26,28.42,27.75,28.4,118500.0,18.3826,18.4867,18.0509,18.4737,118500.0
2011-03-09 10:00:00,28.39,28.66,28.39,28.49,116200.0,18.4672,18.6428,18.4672,18.5323,116200.0
2011-03-09 10:30:00,28.5,28.55,28.37,28.44,55600.0,18.5388,18.5713,18.4542,18.4997,55600.0
2011-03-09 11:00:00,28.44,28.65,28.37,28.61,43500.0,18.4997,18.6363,18.4542,18.6103,43500.0
2011-03-09 11:30:00,28.61,28.75,28.52,28.73,41400.0,18.6103,18.7014,18.5518,18.6884,41400.0
2011-03-09 12:00:00,28.73,28.85,28.62,28.64,47400.0,18.6884,18.7664,18.6168,18.6298,47400.0
2011-03-09 12:30:00,28.65,28.74,28.62,28.7,50000.0,18.6363,18.6949,18.6168,18.6689,50000.0
2011-03-09 13:00:00,28.71,28.73,28.49,28.51,108800.0,18.6754,18.6884,18.5323,18.5453,108800.0
2011-03-09 13:30:00,28.51,28.51,28.35,28.4,52800.0,18.5453,18.5453,18.4412,18.4737,52800.0
2011-03-09 14:00:00,28.4,28.47,28.22,28.23,109400.0,18.4737,18.5192,18.3566,18.3631,109400.0
2011-03-09 14:30:00,28.23,28.23,28.16,28.22,162500.0,18.3631,18.3631,18.3176,18.3566,162500.0
2011-03-09 15:00:00,28.23,28.3,28.19,28.2,104000.0,18.3631,18.4087,18.3371,18.3436,104000.0
2011-03-09 15:30:00,28.2,28.29,28.09,28.27,312300.0,18.3436,18.4022,18.2721,18.3891,312300.0
2011-03-10 09:30:00,27.94,27.94,27.36,27.44,110800.0,18.1745,18.1745,17.7972,17.8492,110800.0
2011-03-10 10:00:00,27.44,27.78,27.44,27.71,225400.0,17.8492,18.0704,17.8492,18.0249,225400.0
2011-03-10 10:30:00,27.72,27.79,27.66,27.79,69500.0,18.0314,18.0769,17.9923,18.0769,69500.0
2011-03-10 11:00:00,27.83,27.95,27.76,27.8,67200.0,18.1029,18.181,18.0574,18.0834,67200.0
2011-03-10 11:30:00,27.8,27.92,27.75,27.92,63200.0,18.0834,18.1615,18.0509,18.1615,63200.0
2011-03-10 12:00:00,27.91,27.93,27.7,27.7,84100.0,18.155,18.168,18.0184,18.0184,84100.0
2011-03-10 12:30:00,27.73,27.82,27.67,27.82,38100.0,18.0379,18.0964,17.9989,18.0964,38100.0
2011-03-10 13:00:00,27.82,27.91,27.74,27.74,59400.0,18.0964,18.155,18.0444,18.0444,59400.0
2011-03-10 13:30:00,27.74,27.75,27.6,27.63,162000.0,18.0444,18.0509,17.9533,17.9728,162000.0
2011-03-10 14:00:00,27.63,27.73,27.63,27.66,80700.0,17.9728,18.0379,17.9728,17.9923,80700.0
2011-03-10 14:30:00,27.66,27.74,27.65,27.69,86800.0,17.9923,18.0444,17.9858,18.0119,86800.0
2011-03-10 15:00:00,27.69,27.71,27.49,27.59,103900.0,18.0119,18.0249,17.8818,17.9468,103900.0
2011-03-10 15:30:00,27.58,27.66,27.49,27.54,229700.0,17.9403,17.9923,17.8818,17.9143,229700.0
2011-03-11 09:30:00,27.4,27.73,27.25,27.4,69800.0,17.9533,18.1695,17.855,17.9533,69800.0
2011-03-11 10:00:00,27.41,27.47,27.19,27.19,59200.0,17.9599,17.9992,17.8157,17.8157,59200.0
2011-03-11 10:30:00,27.19,27.32,27.15,27.32,53800.0,17.8157,17.9009,17.7895,17.9009,53800.0
2011-03-11 11:00:00,27.32,27.35,27.22,27.32,83200.0,17.9009,17.9206,17.8354,17.9009,83200.0
2011-03-11 11:30:00,27.31,27.39,27.27,27.37,49100.0,17.8943,17.9468,17.8681,17.9337,49100.0
2011-03-11 12:00:00,27.37,27.42,27.34,27.36,52600.0,17.9337,17.9664,17.914,17.9271,52600.0
2011-03-11 12:30:00,27.36,27.36,27.25,27.34,60100.0,17.9271,17.9271,17.855,17.914,60100.0
2011-03-11 13:00:00,27.35,27.37,27.28,27.35,34700.0,17.9206,17.9337,17.8747,17.9206,34700.0
2011-03-11 13:30:00,27.35,27.39,27.34,27.36,20600.0,17.9206,17.9468,17.914,17.9271,20600.0
2011-03-11 14:00:00,27.36,27.4,27.32,27.38,32600.0,17.9271,17.9533,17.9009,17.9402,32600.0
2011-03-11 14:30:00,27.37,27.42,27.36,27.4,27500.0,17.9337,17.9664,17.9271,17.9533,27500.0
2011-03-11 15:00:00,27.4,27.52,27.4,27.51,70500.0,17.9533,18.0319,17.9533,18.0254,70500.0
2011-03-11 15:30:00,27.51,27.54,27.39,27.4,130500.0,18.0254,18.0451,17.9468,17.9533,130500.0
2011-03-14 09:30:00,27.25,27.5,27.17,27.29,29300.0,17.855,18.0188,17.8026,17.8812,29300.0
2011-03-14 10:00:00,27.27,27.29,27.07,27.08,20900.0,17.8681,17.8812,17.7371,17.7436,20900.0
2011-03-14 10:30:00,27.07,27.14,26.9,27.01,49900.0,17.7371,17.783,17.6257,17.6978,49900.0
2011-03-14 11:00:00,27.0,27.1,26.9,27.08,65700.0,17.6912,17.7568,17.6257,17.7436,65700.0
2011-03-14 11:30:00,27.08,27.2,27.07,27.17,87600.0,17.7436,17.8223,17.7371,17.8026,87600.0
2011-03-14 12:00:00,27.18,27.28,27.16,27.23,25700.0,17.8092,17.8747,17.7961,17.8419,25700.0
2011-03-14 12:30:00,27.24,27.26,27.15,27.17,43400.0,17.8485,17.8616,17.7895,17.8026,43400.0
2011-03-14 13:00:00,27.18,27.28,27.16,27.22,22800.0,17.8092,17.8747,17.7961,17.8354,22800.0
2011-03-14 13:30:00,27.23,27.29,27.19,27.25,27400.0,17.8419,17.8812,17.8157,17.855,27400.0
2011-03-14 14:00:00,27.25,27.37,27.25,27.37,38100.0,17.855,17.9337,17.855,17.9337,38100.0
2011-03-14 14:30:00,27.36,27.38,27.23,27.27,37800.0,17.9271,17.9402,17.8419,17.8681,37800.0
2011-03-14 15:00:00,27.28,27.37,27.24,27.3,61300.0,17.8747,17.9337,17.8485,17.8878,61300.0
2011-03-14 15:30:00,27.31,27.35,27.26,27.28,90400.0,17.8943,17.9206,17.8616,17.8747,90400.0
2011-03-15 09:30:00,26.49,26.74,25.96,26.57,110400.0,17.3571,17.5209,17.0098,17.4095,110400.0
2011-03-15 10:00:00,26.55,26.64,26.45,26.6,76300.0,17.3964,17.4553,17.3309,17.4291,76300.0
2011-03-15 10:30:00,26.57,26.86,26.55,26.86,74300.0,17.4095,17.5995,17.3964,17.5995,74300.0
2011-03-15 11:00:00,26.86,26.97,26.7,26.89,178000.0,17.5995,17.6716,17.4947,17.6192,178000.0
2011-03-15 11:30:00,26.88,27.11,26.87,27.1,51000.0,17.6126,17.7633,17.606,17.7568,51000.0
2011-03-15 12:00:00,27.11,27.32,27.1,27.24,60500.0,17.7633,17.9009,17.7568,17.8485,60500.0
2011-03-15 12:30:00,27.23,27.24,27.12,27.17,44100.0,17.8419,17.8485,17.7699,17.8026,44100.0
2011-03-15 13:00:00,27.16,27.2,27.06,27.08,40200.0,17.7961,17.8223,17.7305,17.7436,40200.0
2011-03-15 13:30:00,27.07,27.18,27.07,27.14,40600.0,17.7371,17.8092,17.7371,17.783,40600.0
2011-03-15 14:00:00,27.14,27.3,27.09,27.3,64700.0,17.783,17.8878,17.7502,17.8878,64700.0
2011-03-15 14:30:00,27.3,27.35,27.21,27.3,55200.0,17.8878,17.9206,17.8288,17.8878,55200.0
2011-03-15 15:00:00,27.3,27.6,27.3,27.59,129000.0,17.8878,18.0844,17.8878,18.0778,129000.0
2011-03-15 15:30:00,27.59,27.6,27.33,27.36,190000.0,18.0778,18.0844,17.9075,17.9271,190000.0
2011-03-16 09:30:00,27.34,27.36,27.08,27.28,95500.0,17.914,17.9271,17.7436,17.8747,95500.0
2011-03-16 10:00:00,27.3,27.52,27.27,27.5,193000.0,17.8878,18.0319,17.8681,18.0188,193000.0
2011-03-16 10:30:00,27.5,27.58,27.45,27.45,68200.0,18.0188,18.0713,17.9861,17.9861,68200.0
2011-03-16 11:00:00,27.42,27.42,27.03,27.3,72700.0,17.9664,17.9664,17.7109,17.8878,72700.0
2011-03-16 11:30:00,27.3,27.33,27.13,27.15,28600.0,17.8878,17.9075,17.7764,17.7895,28600.0
2011-03-16 12:00:00,27.12,27.2,27.03,27.17,18800.0,17.7699,17.8223,17.7109,17.8026,18800.0
2011-03-16 12:30:00,27.18,27.19,27.03,27.19,24400.0,17.8092,17.8157,17.7109,17.8157,24400.0
2011-03-16 13:00:00,27.17,27.23,27.04,27.1,29400.0,17.8026,17.8419,17.7174,17.7568,29400.0
2011-03-16 13:30:00,27.08,27.08,26.98,27.01,40600.0,17.7436,17.7436,17.6781,17.6978,40600.0
2011-03-16 14:00:00,27.01,27.04,26.81,27.02,103100.0,17.6978,17.7174,17.5667,17.7043,103100.0
2011-03-16 14:30:00,27.01,27.24,26.99,27.21,59000.0,17.6978,17.8485,17.6847,17.8288,59000.0
2011-03-16 15:00:00,27.21,27.24,27.07,27.14,76500.0,17.8288,17.8485,17.7371,17.783,76500.0
2011-03-16 15:30:00,27.13,27.17,26.99,27.01,159100.0,17.7764,17.8026,17.6847,17.6978,159100.0
2011-03-17 09:30:00,27.46,27.52,27.06,27.28,38400.0,17.9926,18.0319,17.7305,17.8747,38400.0
2011-03-17 10:00:00,27.3,27.6,27.3,27.59,39900.0,17.8878,18.0844,17.8878,18.0778,39900.0
2011-03-17 10:30:00,27.58,27.59,27.37,27.47,92800.0,18.0713,18.0778,17.9337,17.9992,92800.0
2011-03-17 11:00:00,27.48,27.53,27.23,27.25,35900.0,18.0057,18.0385,17.8419,17.855,35900.0
2011-03-17 11:30:00,27.23,27.32,27.18,27.18,30500.0,17.8419,17.9009,17.8092,17.8092,30500.0
2011-03-17 12:00:00,27.18,27.27,27.15,27.2,13900.0,17.8092,17.8681,17.7895,17.8223,13900.0
2011-03-17 12:30:00,27.19,27.25,27.19,27.23,14600.0,17.8157,17.855,17.8157,17.8419,14600.0
2011-03-17 13:00:00,27.22,27.27,27.01,27.02,30000.0,17.8354,17.8681,17.6978,17.7043,30000.0
2011-03-17 13:30:00,27.01,27.08,26.93,26.96,95500.0,17.6978,17.7436,17.6454,17.665,95500.0
2011-03-17 14:00:00,26.96,27.02,26.89,26.99,71700.0,17.665,17.7043,17.6192,17.6847,71700.0
2011-03-17 14:30:00,27.0,27.08,26.99,27.05,32200.0,17.6912,17.7436,17.6847,17.724,32200.0
2011-03-17 15:00:00,27.05,27.12,27.02,27.04,32600.0,17.724,17.7699,17.7043,17.7174,32600.0
2011-03-17 15:30:00,27.03,27.08,26.96,27.03,180600.0,17.7109,17.7436,17.665,17.7109,180600.0
2011-03-18 09:30:00,27.29,27.34,27.05,27.26,73000.0,17.8812,17.914,17.724,17.8616,73000.0
2011-03-18 10:00:00,27.23,27.23,26.99,27.05,75000.0,17.8419,17.8419,17.6847,17.724,75000.0
2011-03-18 10:30:00,27.05,27.1,26.99,27.09,38300.0,17.724,17.7568,17.6847,17.7502,38300.0
2011-03-18 11:00:00,27.1,27.16,26.94,26.95,40100.0,17.7568,17.7961,17.6519,17.6585,40100.0
2011-03-18 11:30:00,26.95,27.05,26.93,26.96,22100.0,17.6585,17.724,17.6454,17.665,22100.0
2011-03-18 12:00:00,26.98,27.11,26.98,27.11,13200.0,17.6781,17.7633,17.6781,17.7633,13200.0
2011-03-18 12:30:00,27.11,27.13,27.06,27.12,16800.0,17.7633,17.7764,17.7305,17.7699,16800.0
2011-03-18 13:00:00,27.12,27.2,27.12,27.19,21600.0,17.7699,17.8223,17.7699,17.8157,21600.0
2011-03-18 13:30:00,27.19,27.24,27.15,27.16,21400.0,17.8157,17.8485,17.7895,17.7961,21400.0
2011-03-18 14:00:00,27.15,27.16,26.99,27.1,25400.0,17.7895,17.7961,17.6847,17.7568,25400.0
2011-03-18 14:30:00,27.1,27.17,27.01,27.04,70900.0,17.7568,17.8026,17.6978,17.7174,70900.0
2011-03-18 15:00:00,27.04,27.21,27.04,27.15,48500.0,17.7174,17.8288,17.7174,17.7895,48500.0
2011-03-18 15:30:00,27.16,27.3,27.15,27.26,170000.0,17.7961,17.8878,17.7895,17.8616,170000.0
2011-03-21 09:30:00,27.63,27.87,27.59,27.8,60400.0,18.104,18.2613,18.0778,18.2154,60400.0
2011-03-21 10:00:00,27.79,27.94,27.77,27.89,38400.0,18.2089,18.3071,18.1958,18.2744,38400.0
2011-03-21 10:30:00,27.9,27.95,27.78,27.82,67500.0,18.2809,18.3137,18.2023,18.2285,67500.0
2011-03-21 11:00:00,27.82,27.9,27.82,27.86,32200.0,18.2285,18.2809,18.2285,18.2547,32200.0
2011-03-21 11:30:00,27.86,27.89,27.82,27.85,51500.0,18.2547,18.2744,18.2285,18.2482,51500.0
2011-03-21 12:00:00,27.85,27.9,27.84,27.89,16600.0,18.2482,18.2809,18.2416,18.2744,16600.0
2011-03-21 12:30:00,27.88,27.89,27.84,27.86,16800.0,18.2678,18.2744,18.2416,18.2547,16800.0
2011-03-21 13:00:00,27.86,27.88,27.75,27.77,16200.0,18.2547,18.2678,18.1827,18.1958,16200.0
2011-03-21 13:30:00,27.79,27.83,27.75,27.83,20100.0,18.2089,18.2351,18.1827,18.2351,20100.0
2011-03-21 14:00:00,27.83,27.92,27.83,27.92,31100.0,18.2351,18.294,18.2351,18.294,31100.0
2011-03-21 14:30:00,27.92,27.94,27.8,27.82,29700.0,18.294,18.3071,18.2154,18.2285,29700.0
2011-03-21 15:00:00,27.82,27.83,27.72,27.74,34400.0,18.2285,18.2351,18.163,18.1761,34400.0
2011-03-21 15:30:00,27.75,27.84,27.74,27.84,51900.0,18.1827,18.2416,18.1761,18.2416,51900.0
2011-03-22 09:30:00,27.89,27.9,27.65,27.66,44100.0,18.2744,18.2809,18.1171,18.1237,44100.0
2011-03-22 10:00:00,27.67,27.77,27.67,27.74,26200.0,18.1302,18.1958,18.1302,18.1761,26200.0
2011-03-22 10:30:00,27.74,27.75,27.65,27.67,19200.0,18.1761,18.1827,18.1171,18.1302,19200.0
2011-03-22 11:00:00,27.65,27.73,27.65,27.7,9300.0,18.1171,18.1695,18.1171,18.1499,9300.0
2011-03-22 11:30:00,27.7,27.72,27.61,27.65,23900.0,18.1499,18.163,18.0909,18.1171,23900.0
2011-03-22 12:00:00,27.67,27.7,27.65,27.67,11900.0,18.1302,18.1499,18.1171,18.1302,11900.0
2011-03-22 12:30:00,27.67,27.67,27.63,27.66,8100.0,18.1302,18.1302,18.104,18.1237,8100.0
2011-03-22 13:00:00,27.67,27.67,27.61,27.62,7400.0,18.1302,18.1302,18.0909,18.0975,7400.0
2011-03-22 13:30:00,27.61,27.65,27.6,27.64,21700.0,18.0909,18.1171,18.0844,18.1106,21700.0
2011-03-22 14:00:00,27.64,27.64,27.53,27.55,15300.0,18.1106,18.1106,18.0385,18.0516,15300.0
2011-03-22 14:30:00,27.57,27.61,27.5,27.51,60800.0,18.0647,18.0909,18.0188,18.0254,60800.0
2011-03-22 15:00:00,27.52,27.63,27.49,27.61,57400.0,18.0319,18.104,18.0123,18.0909,57400.0
2011-03-22 15:30:00,27.61,27.64,27.54,27.54,73000.0,18.0909,18.1106,18.0451,18.0451,73000.0
2011-03-23 09:30:00,27.47,27.58,27.39,27.56,20500.0,17.9992,18.0713,17.9468,18.0582,20500.0
2011-03-23 10:00:00,27.55,27.57,27.31,27.46,28900.0,18.0516,18.0647,17.8943,17.9926,28900.0
2011-03-23 10:30:00,27.46,27.48,27.25,27.36,18300.0,17.9926,18.0057,17.855,17.9271,18300.0
2011-03-23 11:00:00,27.37,27.56,27.37,27.54,11100.0,17.9337,18.0582,17.9337,18.0451,11100.0
2011-03-23 11:30:00,27.55,27.64,27.55,27.56,10700.0,18.0516,18.1106,18.0516,18.0582,10700.0
2011-03-23 12:00:00,27.57,27.62,27.52,27.61,13200.0,18.0647,18.0975,18.0319,18.0909,13200.0
2011-03-23 12:30:00,27.61,27.64,27.58,27.6,20600.0,18.0909,18.1106,18.0713,18.0844,20600.0
2011-03-23 13:00:00,27.6,27.64,27.58,27.59,12700.0,18.0844,18.1106,18.0713,18.0778,12700.0
2011-03-23 13:30:00,27.6,27.65,27.59,27.62,11700.0,18.0844,18.1171,18.0778,18.0975,11700.0
2011-03-23 14:00:00,27.62,27.65,27.6,27.64,12900.0,18.0975,18.1171,18.0844,18.1106,12900.0
2011-03-23 14:30:00,27.64,27.76,27.63,27.74,31800.0,18.1106,18.1892,18.104,18.1761,31800.0
2011-03-23 15:00:00,27.75,27.76,27.67,27.71,35000.0,18.1827,18.1892,18.1302,18.1564,35000.0
2011-03-23 15:30:00,27.71,27.72,27.63,27.65,84600.0,18.1564,18.163,18.104,18.1171,84600.0
2011-03-24 09:30:00,27.93,27.95,27.63,27.67,36800.0,18.3006,18.3137,18.104,18.1302,36800.0
2011-03-24 10:00:00,27.68,27.76,27.5,27.56,27600.0,18.1368,18.1892,18.0188,18.0582,27600.0
2011-03-24 10:30:00,27.55,27.63,27.46,27.62,22900.0,18.0516,18.104,17.9926,18.0975,22900.0
2011-03-24 11:00:00,27.6,27.72,27.59,27.63,31000.0,18.0844,18.163,18.0778,18.104,31000.0
2011-03-24 11:30:00,27.63,27.64,27.55,27.63,12700.0,18.104,18.1106,18.0516,18.104,12700.0
2011-03-24 12:00:00,27.64,27.82,27.63,27.81,19500.0,18.1106,18.2285,18.104,18.222,19500.0
2011-03-24 12:30:00,27.8,27.81,27.63,27.64,13900.0,18.2154,18.222,18.104,18.1106,13900.0
2011-03-24 13:00:00,27.64,27.68,27.63,27.68,10600.0,18.1106,18.1368,18.104,18.1368,10600.0
2011-03-24 13:30:00,27.69,27.78,27.65,27.77,26200.0,18.1433,18.2023,18.1171,18.1958,26200.0
2011-03-24 14:00:00,27.77,27.81,27.73,27.73,22600.0,18.1958,18.222,18.1695,18.1695,22600.0
2011-03-24 14:30:00,27.73,27.75,27.66,27.69,25100.0,18.1695,18.1827,18.1237,18.1433,25100.0
2011-03-24 15:00:00,27.7,27.76,27.65,27.74,39400.0,18.1499,18.1892,18.1171,18.1761,39400.0
2011-03-24 15:30:00,27.74,27.74,27.65,27.68,101000.0,18.1761,18.1761,18.1171,18.1368,101000.0
2011-03-25 09:30:00,27.69,27.78,27.52,27.7,34300.0,18.1433,18.2023,18.0319,18.1499,34300.0
2011-03-25 10:00:00,27.7,27.8,27.7,27.78,15700.0,18.1499,18.2154,18.1499,18.2023,15700.0
2011-03-25 10:30:00,27.78,28.09,27.77,28.09,39300.0,18.2023,18.4054,18.1958,18.4054,39300.0
2011-03-25 11:00:00,28.1,28.17,28.06,28.12,35800.0,18.412,18.4578,18.3858,18.4251,35800.0
2011-03-25 11:30:00,28.11,28.15,28.04,28.1,158000.0,18.4185,18.4447,18.3727,18.412,158000.0
2011-03-25 12:00:00,28.11,28.11,27.97,27.99,42600.0,18.4185,18.4185,18.3268,18.3399,42600.0
2011-03-25 12:30:00,27.98,27.99,27.89,27.94,25000.0,18.3334,18.3399,18.2744,18.3071,25000.0
2011-03-25 13:00:00,27.94,27.95,27.89,27.89,20600.0,18.3071,18.3137,18.2744,18.2744,20600.0
2011-03-25 13:30:00,27.9,27.92,27.85,27.85,17800.0,18.2809,18.294,18.2482,18.2482,17800.0
2011-03-25 14:00:00,27.84,27.85,27.74,27.75,25600.0,18.2416,18.2482,18.1761,18.1827,25600.0
2011-03-25 14:30:00,27.75,27.82,27.74,27.78,35700.0,18.1827,18.2285,18.1761,18.2023,35700.0
2011-03-25 15:00:00,27.8,27.81,27.68,27.69,56100.0,18.2154,18.222,18.1368,18.1433,56100.0
2011-03-25 15:30:00,27.7,27.79,27.69,27.78,152600.0,18.1499,18.2089,18.1433,18.2023,152600.0
2011-03-28 09:30:00,27.88,28.0,27.81,27.94,20200.0,18.2678,18.3465,18.222,18.3071,20200.0
2011-03-28 10:00:00,27.93,28.15,27.9,28.01,36300.0,18.3006,18.4447,18.2809,18.353,36300.0
2011-03-28 10:30:00,28.0,28.1,27.88,27.89,26100.0,18.3465,18.412,18.2678,18.2744,26100.0
2011-03-28 11:00:00,27.88,27.92,27.8,27.88,17500.0,18.2678,18.294,18.2154,18.2678,17500.0
2011-03-28 11:30:00,27.86,28.0,27.8,27.84,34700.0,18.2547,18.3465,18.2154,18.2416,34700.0
2011-03-28 12:00:00,27.82,27.86,27.79,27.8,18800.0,18.2285,18.2547,18.2089,18.2154,18800.0
2011-03-28 12:30:00,27.81,27.91,27.81,27.9,18900.0,18.222,18.2875,18.222,18.2809,18900.0
2011-03-28 13:00:00,27.89,27.9,27.88,27.89,16100.0,18.2744,18.2809,18.2678,18.2744,16100.0
2011-03-28 13:30:00,27.9,27.91,27.83,27.83,24600.0,18.2809,18.2875,18.2351,18.2351,24600.0
2011-03-28 14:00:00,27.83,27.87,27.83,27.86,28900.0,18.2351,18.2613,18.2351,18.2547,28900.0
2011-03-28 14:30:00,27.86,27.88,27.75,27.81,33300.0,18.2547,18.2678,18.1827,18.222,33300.0
2011-03-28 15:00:00,27.81,27.88,27.8,27.84,41900.0,18.222,18.2678,18.2154,18.2416,41900.0
2011-03-28 15:30:00,27.84,27.85,27.71,27.77,81800.0,18.2416,18.2482,18.1564,18.1958,81800.0
2011-03-29 09:30:00,27.69,27.83,27.5,27.7,36900.0,18.1433,18.2351,18.0188,18.1499,36900.0
2011-03-29 10:00:00,27.72,27.89,27.57,27.85,26300.0,18.163,18.2744,18.0647,18.2482,26300.0
2011-03-29 10:30:00,27.86,27.9,27.78,27.85,13600.0,18.2547,18.2809,18.2023,18.2482,13600.0
2011-03-29 11:00:00,27.86,28.05,27.83,28.03,32400.0,18.2547,18.3792,18.2351,18.3661,32400.0
2011-03-29 11:30:00,28.02,28.04,27.98,28.01,17200.0,18.3596,18.3727,18.3334,18.353,17200.0
2011-03-29 12:00:00,28.01,28.02,27.91,27.91,24800.0,18.353,18.3596,18.2875,18.2875,24800.0
2011-03-29 12:30:00,27.9,27.97,27.88,27.91,18000.0,18.2809,18.3268,18.2678,18.2875,18000.0
2011-03-29 13:00:00,27.92,27.93,27.84,27.85,21700.0,18.294,18.3006,18.2416,18.2482,21700.0
2011-03-29 13:30:00,27.85,28.02,27.83,28.02,30900.0,18.2482,18.3596,18.2351,18.3596,30900.0
2011-03-29 14:00:00,28.03,28.1,28.03,28.07,46000.0,18.3661,18.412,18.3661,18.3923,46000.0
2011-03-29 14:30:00,28.07,28.22,28.07,28.22,61200.0,18.3923,18.4906,18.3923,18.4906,61200.0
2011-03-29 15:00:00,28.22,28.24,28.04,28.08,93600.0,18.4906,18.5037,18.3727,18.3989,93600.0
2011-03-29 15:30:00,28.08,28.16,28.04,28.08,117000.0,18.3989,18.4513,18.3727,18.3989,117000.0
2011-03-30 09:30:00,28.27,28.41,28.22,28.32,16900.0,18.5234,18.6151,18.4906,18.5561,16900.0
2011-03-30 10:00:00,28.33,28.46,28.27,28.4,36900.0,18.5627,18.6479,18.5234,18.6086,36900.0
2011-03-30 10:30:00,28.4,28.46,28.24,28.3,52200.0,18.6086,18.6479,18.5037,18.543,52200.0
2011-03-30 11:00:00,28.3,28.42,28.23,28.36,28800.0,18.543,18.6217,18.4972,18.5823,28800.0
2011-03-30 11:30:00,28.37,28.56,28.37,28.46,48500.0,18.5889,18.7134,18.5889,18.6479,48500.0
2011-03-30 12:00:00,28.46,28.7,28.4,28.68,43800.0,18.6479,18.8051,18.6086,18.792,43800.0
2011-03-30 12:30:00,28.69,28.78,28.67,28.78,41600.0,18.7986,18.8575,18.7855,18.8575,41600.0
2011-03-30 13:00:00,28.77,28.85,28.75,28.83,47300.0,18.851,18.9034,18.8379,18.8903,47300.0
2011-03-30 13:30:00,28.83,28.86,28.8,28.83,37300.0,18.8903,18.91,18.8706,18.8903,37300.0
2011-03-30 14:00:00,28.83,28.87,28.8,28.86,39700.0,18.8903,18.9165,18.8706,18.91,39700.0
2011-03-30 14:30:00,28.86,28.9,28.82,28.9,45300.0,18.91,18.9362,18.8837,18.9362,45300.0
2011-03-30 15:00:00,28.89,28.9,28.78,28.78,79400.0,18.9296,18.9362,18.8575,18.8575,79400.0
2011-03-30 15:30:00,28.78,28.87,28.74,28.79,206400.0,18.8575,18.9165,18.8313,18.8641,206400.0
2011-03-31 09:30:00,28.7,28.89,28.59,28.83,30800.0,18.8051,18.9296,18.733,18.8903,30800.0
2011-03-31 10:00:00,28.84,29.01,28.82,28.97,24700.0,18.8969,19.0082,18.8837,18.982,24700.0
2011-03-31 10:30:00,28.97,29.02,28.85,28.88,64700.0,18.982,19.0148,18.9034,18.9231,64700.0
2011-03-31 11:00:00,28.87,28.9,28.84,28.84,25300.0,18.9165,18.9362,18.8969,18.8969,25300.0
2011-03-31 11:30:00,28.84,28.9,28.83,28.9,37800.0,18.8969,18.9362,18.8903,18.9362,37800.0
2011-03-31 12:00:00,28.9,28.95,28.83,28.87,35000.0,18.9362,18.9689,18.8903,18.9165,35000.0
2011-03-31 12:30:00,28.87,29.01,28.83,29.0,42000.0,18.9165,19.0082,18.8903,19.0017,42000.0
2011-03-31 13:00:00,29.0,29.0,28.82,28.89,37000.0,19.0017,19.0017,18.8837,18.9296,37000.0
2011-03-31 13:30:00,28.88,28.97,28.81,28.97,56900.0,18.9231,18.982,18.8772,18.982,56900.0
2011-03-31 14:00:00,28.95,28.97,28.89,28.91,51300.0,18.9689,18.982,18.9296,18.9427,51300.0
2011-03-31 14:30:00,28.91,28.91,28.88,28.89,31000.0,18.9427,18.9427,18.9231,18.9296,31000.0
2011-03-31 15:00:00,28.89,28.91,28.88,28.9,75200.0,18.9296,18.9427,18.9231,18.9362,75200.0
2011-03-31 15:30:00,28.9,28.97,28.83,28.88,158900.0,18.9362,18.982,18.8903,18.9231,158900.0
2011-04-01 09:30:00,29.03,29.21,28.91,28.98,78500.0,19.0213,19.1393,18.9427,18.9886,78500.0
2011-04-01 10:00:00,28.98,29.41,28.98,29.39,65100.0,18.9886,19.2703,18.9886,19.2572,65100.0
2011-04-01 10:30:00,29.39,29.41,29.24,29.25,62300.0,19.2572,19.2703,19.1589,19.1655,62300.0
2011-04-01 11:00:00,29.25,29.37,29.17,29.35,66600.0,19.1655,19.2441,19.1131,19.231,66600.0
2011-04-01 11:30:00,29.37,29.37,29.17,29.21,30500.0,19.2441,19.2441,19.1131,19.1393,30500.0
2011-04-01 12:00:00,29.22,29.3,29.21,29.26,27700.0,19.1458,19.1983,19.1393,19.172,27700.0
2011-04-01 12:30:00,29.27,29.3,29.19,29.3,21700.0,19.1786,19.1983,19.1262,19.1983,21700.0
2011-04-01 13:00:00,29.3,29.3,29.2,29.27,19000.0,19.1983,19.1983,19.1327,19.1786,19000.0
2011-04-01 13:30:00,29.27,29.31,29.26,29.3,35400.0,19.1786,19.2048,19.172,19.1983,35400.0
2011-04-01 14:00:00,29.29,29.3,29.23,29.24,26300.0,19.1917,19.1983,19.1524,19.1589,26300.0
2011-04-01 14:30:00,29.25,29.29,29.04,29.09,82000.0,19.1655,19.1917,19.0279,19.0607,82000.0
2011-04-01 15:00:00,29.09,29.1,29.02,29.09,119200.0,19.0607,19.0672,19.0148,19.0607,119200.0
2011-04-01 15:30:00,29.09,29.15,29.05,29.1,164000.0,19.0607,19.1,19.0345,19.0672,164000.0
2011-04-04 09:30:00,29.23,29.42,29.12,29.42,106000.0,19.1524,19.2769,19.0803,19.2769,106000.0
2011-04-04 10:00:00,29.41,29.43,29.14,29.2,71400.0,19.2703,19.2834,19.0934,19.1327,71400.0
2011-04-04 10:30:00,29.2,29.21,29.05,29.05,65000.0,19.1327,19.1393,19.0345,19.0345,65000.0
2011-04-04 11:00:00,29.05,29.26,29.03,29.17,41000.0,19.0345,19.172,19.0213,19.1131,41000.0
2011-04-04 11:30:00,29.16,29.28,29.15,29.22,25000.0,19.1065,19.1852,19.1,19.1458,25000.0
2011-04-04 12:00:00,29.22,29.22,29.16,29.19,33300.0,19.1458,19.1458,19.1065,19.1262,33300.0
2011-04-04 12:30:00,29.19,29.19,29.1,29.16,21300.0,19.1262,19.1262,19.0672,19.1065,21300.0
2011-04-04 13:00:00,29.16,29.18,29.12,29.18,20200.0,19.1065,19.1196,19.0803,19.1196,20200.0
2011-04-04 13:30:00,29.18,29.2,29.09,29.13,35900.0,19.1196,19.1327,19.0607,19.0869,35900.0
2011-04-04 14:00:00,29.14,29.15,29.1,29.12,35900.0,19.0934,19.1,19.0672,19.0803,35900.0
2011-04-04 14:30:00,29.12,29.24,29.11,29.18,27200.0,19.0803,19.1589,19.0738,19.1196,27200.0
2011-04-04 15:00:00,29.18,29.3,29.11,29.29,52800.0,19.1196,19.1983,19.0738,19.1917,52800.0
2011-04-04 15:30:00,29.29,29.39,29.23,29.33,142500.0,19.1917,19.2572,19.1524,19.2179,142500.0
2011-04-05 09:30:00,29.21,29.28,29.03,29.03,46300.0,19.1393,19.1852,19.0213,19.0213,46300.0
2011-04-05 10:00:00,29.02,29.1,28.92,29.08,36000.0,19.0148,19.0672,18.9493,19.0541,36000.0
2011-04-05 10:30:00,29.07,29.14,29.03,29.08,27800.0,19.0476,19.0934,19.0213,19.0541,27800.0
2011-04-05 11:00:00,29.08,29.16,29.05,29.06,32200.0,19.0541,19.1065,19.0345,19.041,32200.0
2011-04-05 11:30:00,29.07,29.23,29.05,29.15,36400.0,19.0476,19.1524,19.0345,19.1,36400.0
2011-04-05 12:00:00,29.15,29.17,29.06,29.08,48600.0,19.1,19.1131,19.041,19.0541,48600.0
2011-04-05 12:30:00,29.08,29.13,28.98,29.05,82800.0,19.0541,19.0869,18.9886,19.0345,82800.0
2011-04-05 13:00:00,29.05,29.07,28.96,28.98,61200.0,19.0345,19.0476,18.9755,18.9886,61200.0
2011-04-05 13:30:00,28.99,29.11,28.99,29.09,50300.0,18.9951,19.0738,18.9951,19.0607,50300.0
2011-04-05 14:00:00,29.08,29.1,29.02,29.07,31800.0,19.0541,19.0672,19.0148,19.0476,31800.0
2011-04-05 14:30:00,29.07,29.08,29.03,29.06,34800.0,19.0476,19.0541,19.0213,19.041,34800.0
2011-04-05 15:00:00,29.05,29.07,28.96,28.96,59200.0,19.0345,19.0476,18.9755,18.9755,59200.0
2011-04-05 15:30:00,28.96,28.99,28.84,28.91,127100.0,18.9755,18.9951,18.8969,18.9427,127100.0
2011-04-06 09:30:00,29.09,29.2,28.93,28.98,43200.0,19.0607,19.1327,18.9558,18.9886,43200.0
2011-04-06 10:00:00,29.0,29.03,28.85,28.92,49100.0,19.0017,19.0213,18.9034,18.9493,49100.0
2011-04-06 10:30:00,28.92,28.94,28.73,28.74,88900.0,18.9493,18.9624,18.8248,18.8313,88900.0
2011-04-06 11:00:00,28.73,28.81,28.69,28.69,34600.0,18.8248,18.8772,18.7986,18.7986,34600.0
2011-04-06 11:30:00,28.68,28.69,28.58,28.58,53100.0,18.792,18.7986,18.7265,18.7265,53100.0
2011-04-06 12:00:00,28.58,28.66,28.54,28.58,98800.0,18.7265,18.7789,18.7003,18.7265,98800.0
2011-04-06 12:30:00,28.59,28.59,28.45,28.45,87700.0,18.733,18.733,18.6413,18.6413,87700.0
2011-04-06 13:00:00,28.46,28.56,28.46,28.55,114000.0,18.6479,18.7134,18.6479,18.7068,114000.0
2011-04-06 13:30:00,28.55,28.84,28.54,28.83,156900.0,18.7068,18.8969,18.7003,18.8903,156900.0
2011-04-06 14:00:00,28.84,28.87,28.79,28.79,45900.0,18.8969,18.9165,18.8641,18.8641,45900.0
2011-04-06 14:30:00,28.79,28.83,28.77,28.79,54500.0,18.8641,18.8903,18.851,18.8641,54500.0
2011-04-06 15:00:00,28.8,28.84,28.77,28.8,64600.0,18.8706,18.8969,18.851,18.8706,64600.0
2011-04-06 15:30:00,28.79,28.88,28.77,28.85,94800.0,18.8641,18.9231,18.851,18.9034,94800.0
2011-04-07 09:30:00,28.88,28.99,28.82,28.9,31200.0,18.9231,18.9951,18.8837,18.9362,31200.0
2011-04-07 10:00:00,28.9,28.94,28.7,28.78,82000.0,18.9362,18.9624,18.8051,18.8575,82000.0
2011-04-07 10:30:00,28.79,28.9,28.6,28.71,59900.0,18.8641,18.9362,18.7396,18.8117,59900.0
2011-04-07 11:00:00,28.71,28.87,28.66,28.7,71800.0,18.8117,18.9165,18.7789,18.8051,71800.0
2011-04-07 11:30:00,28.7,28.83,28.5,28.8,131500.0,18.8051,18.8903,18.6741,18.8706,131500.0
2011-04-07 12:00:00,28.81,28.88,28.77,28.78,21400.0,18.8772,18.9231,18.851,18.8575,21400.0
2011-04-07 12:30:00,28.79,28.9,28.76,28.85,20000.0,18.8641,18.9362,18.8444,18.9034,20000.0
2011-04-07 13:00:00,28.85,28.87,28.71,28.76,14500.0,18.9034,18.9165,18.8117,18.8444,14500.0
2011-04-07 13:30:00,28.76,28.84,28.7,28.76,13300.0,18.8444,18.8969,18.8051,18.8444,13300.0
2011-04-07 14:00:00,28.76,28.85,28.74,28.75,15300.0,18.8444,18.9034,18.8313,18.8379,15300.0
2011-04-07 14:30:00,28.75,28.86,28.75,28.8,21200.0,18.8379,18.91,18.8379,18.8706,21200.0
2011-04-07 15:00:00,28.79,28.9,28.68,28.76,87700.0,18.8641,18.9362,18.792,18.8444,87700.0
2011-04-07 15:30:00,28.75,28.76,28.63,28.66,124500.0,18.8379,18.8444,18.7593,18.7789,124500.0
2011-04-08 09:30:00,28.75,28.82,28.49,28.63,40800.0,18.8379,18.8837,18.6675,18.7593,40800.0
2011-04-08 10:00:00,28.63,28.71,28.5,28.52,73600.0,18.7593,18.8117,18.6741,18.6872,73600.0
2011-04-08 10:30:00,28.52,28.62,28.49,28.49,26400.0,18.6872,18.7527,18.6675,18.6675,26400.0
2011-04-08 11:00:00,28.48,28.58,28.47,28.5,18200.0,18.661,18.7265,18.6544,18.6741,18200.0
2011-04-08 11:30:00,28.5,28.55,28.45,28.46,24300.0,18.6741,18.7068,18.6413,18.6479,24300.0
2011-04-08 12:00:00,28.47,28.54,28.4,28.53,25100.0,18.6544,18.7003,18.6086,18.6937,25100.0
2011-04-08 12:30:00,28.52,28.55,28.48,28.49,19900.0,18.6872,18.7068,18.661,18.6675,19900.0
2011-04-08 13:00:00,28.5,28.55,28.49,28.53,17000.0,18.6741,18.7068,18.6675,18.6937,17000.0
2011-04-08 13:30:00,28.53,28.53,28.45,28.48,11100.0,18.6937,18.6937,18.6413,18.661,11100.0
2011-04-08 14:00:00,28.48,28.49,28.35,28.37,14200.0,18.661,18.6675,18.5758,18.5889,14200.0
2011-04-08 14:30:00,28.37,28.38,28.14,28.14,41600.0,18.5889,18.5954,18.4382,18.4382,41600.0
2011-04-08 15:00:00,28.14,28.37,28.13,28.36,92000.0,18.4382,18.5889,18.4316,18.5823,92000.0
2011-04-08 15:30:00,28.35,28.49,28.35,28.45,110500.0,18.5758,18.6675,18.5758,18.6413,110500.0
2011-04-11 09:30:00,28.37,28.46,28.05,28.15,79600.0,18.5889,18.6479,18.3792,18.4447,79600.0
2011-04-11 10:00:00,28.15,28.19,28.05,28.19,70400.0,18.4447,18.471,18.3792,18.471,70400.0
2011-04-11 10:30:00,28.19,28.35,28.18,28.22,36700.0,18.471,18.5758,18.4644,18.4906,36700.0
2011-04-11 11:00:00,28.21,28.27,28.15,28.22,37000.0,18.4841,18.5234,18.4447,18.4906,37000.0
2011-04-11 11:30:00,28.23,28.24,28.13,28.17,33700.0,18.4972,18.5037,18.4316,18.4578,33700.0
2011-04-11 12:00:00,28.17,28.18,28.08,28.14,26000.0,18.4578,18.4644,18.3989,18.4382,26000.0
2011-04-11 12:30:00,28.14,28.14,27.94,27.96,30100.0,18.4382,18.4382,18.3071,18.3202,30100.0
2011-04-11 13:00:00,27.95,28.1,27.94,28.06,27700.0,18.3137,18.412,18.3071,18.3858,27700.0
2011-04-11 13:30:00,28.05,28.06,27.96,28.03,23400.0,18.3792,18.3858,18.3202,18.3661,23400.0
2011-04-11 14:00:00,28.04,28.05,27.9,27.91,49600.0,18.3727,18.3792,18.2809,18.2875,49600.0
2011-04-11 14:30:00,27.91,27.92,27.83,27.9,83000.0,18.2875,18.294,18.2351,18.2809,83000.0
2011-04-11 15:00:00,27.89,27.95,27.84,27.91,57700.0,18.2744,18.3137,18.2416,18.2875,57700.0
2011-04-11 15:30:00,27.91,27.95,27.86,27.92,112900.0,18.2875,18.3137,18.2547,18.294,112900.0
2011-04-12 09:30:00,27.86,28.19,27.73,28.02,59700.0,18.2547,18.471,18.1695,18.3596,59700.0
2011-04-12 10:00:00,28.03,28.3,27.95,28.27,54600.0,18.3661,18.543,18.3137,18.5234,54600.0
2011-04-12 10:30:00,28.27,28.32,28.08,28.11,44100.0,18.5234,18.5561,18.3989,18.4185,44100.0
2011-04-12 11:00:00,28.1,28.14,28.0,28.04,44200.0,18.412,18.4382,18.3465,18.3727,44200.0
2011-04-12 11:30:00,28.06,28.12,27.85,27.85,75200.0,18.3858,18.4251,18.2482,18.2482,75200.0
2011-04-12 12:00:00,27.85,27.86,27.76,27.77,46400.0,18.2482,18.2547,18.1892,18.1958,46400.0
2011-04-12 12:30:00,27.78,27.78,27.71,27.75,59600.0,18.2023,18.2023,18.1564,18.1827,59600.0
2011-04-12 13:00:00,27.74,27.76,27.66,27.75,58900.0,18.1761,18.1892,18.1237,18.1827,58900.0
2011-04-12 13:30:00,27.75,27.88,27.74,27.83,25500.0,18.1827,18.2678,18.1761,18.2351,25500.0
2011-04-12 14:00:00,27.81,27.98,27.81,27.92,34100.0,18.222,18.3334,18.222,18.294,34100.0
2011-04-12 14:30:00,27.92,27.96,27.89,27.9,18900.0,18.294,18.3202,18.2744,18.2809,18900.0
2011-04-12 15:00:00,27.9,27.92,27.72,27.72,41000.0,18.2809,18.294,18.163,18.163,41000.0
2011-04-12 15:30:00,27.73,27.74,27.61,27.74,121900.0,18.1695,18.1761,18.0909,18.1761,121900.0
2011-04-13 09:30:00,27.95,28.04,27.54,27.61,81400.0,18.3137,18.3727,18.0451,18.0909,81400.0
2011-04-13 10:00:00,27.58,27.84,27.58,27.8,56100.0,18.0713,18.2416,18.0713,18.2154,56100.0
2011-04-13 10:30:00,27.82,27.98,27.78,27.89,22500.0,18.2285,18.3334,18.2023,18.2744,22500.0
2011-04-13 11:00:00,27.91,27.95,27.83,27.89,25200.0,18.2875,18.3137,18.2351,18.2744,25200.0
2011-04-13 11:30:00,27.88,27.95,27.83,27.83,26900.0,18.2678,18.3137,18.2351,18.2351,26900.0
2011-04-13 12:00:00,27.85,27.97,27.85,27.93,37500.0,18.2482,18.3268,18.2482,18.3006,37500.0
2011-04-13 12:30:00,27.93,27.95,27.86,27.91,44500.0,18.3006,18.3137,18.2547,18.2875,44500.0
2011-04-13 13:00:00,27.91,27.98,27.87,27.9,30600.0,18.2875,18.3334,18.2613,18.2809,30600.0
2011-04-13 13:30:00,27.9,27.98,27.89,27.95,19600.0,18.2809,18.3334,18.2744,18.3137,19600.0
2011-04-13 14:00:00,27.95,28.01,27.9,27.99,78700.0,18.3137,18.353,18.2809,18.3399,78700.0
2011-04-13 14:30:00,27.99,28.06,27.95,27.99,72200.0,18.3399,18.3858,18.3137,18.3399,72200.0
2011-04-13 15:00:00,28.0,28.03,27.96,28.0,73900.0,18.3465,18.3661,18.3202,18.3465,73900.0
2011-04-13 15:30:00,27.99,28.0,27.94,27.98,65500.0,18.3399,18.3465,18.3071,18.3334,65500.0
2011-04-14 09:30:00,27.7,27.85,27.56,27.67,41500.0,18.1499,18.2482,18.0582,18.1302,41500.0
2011-04-14 10:00:00,27.68,27.94,27.66,27.9,76600.0,18.1368,18.3071,18.1237,18.2809,76600.0
2011-04-14 10:30:00,27.9,28.03,27.87,27.99,32900.0,18.2809,18.3661,18.2613,18.3399,32900.0
2011-04-14 11:00:00,27.97,28.0,27.89,27.93,29500.0,18.3268,18.3465,18.2744,18.3006,29500.0
2011-04-14 11:30:00,27.92,27.93,27.8,27.89,20600.0,18.294,18.3006,18.2154,18.2744,20600.0
2011-04-14 12:00:00,27.85,27.91,27.8,27.88,21800.0,18.2482,18.2875,18.2154,18.2678,21800.0
2011-04-14 12:30:00,27.87,27.89,27.8,27.84,13700.0,18.2613,18.2744,18.2154,18.2416,13700.0
2011-04-14 13:00:00,27.86,27.89,27.73,27.77,33500.0,18.2547,18.2744,18.1695,18.1958,33500.0
2011-04-14 13:30:00,27.79,27.8,27.72,27.73,31400.0,18.2089,18.2154,18.163,18.1695,31400.0
2011-04-14 14:00:00,27.75,27.8,27.71,27.73,47700.0,18.1827,18.2154,18.1564,18.1695,47700.0
2011-04-14 14:30:00,27.73,27.82,27.71,27.77,43800.0,18.1695,18.2285,18.1564,18.1958,43800.0
2011-04-14 15:00:00,27.78,27.96,27.75,27.94,80400.0,18.2023,18.3202,18.1827,18.3071,80400.0
2011-04-14 15:30:00,27.94,27.94,27.81,27.85,147900.0,18.3071,18.3071,18.222,18.2482,147900.0
2011-04-15 09:30:00,27.96,28.35,27.91,28.16,253100.0,18.3202,18.5758,18.2875,18.4513,253100.0
2011-04-15 10:00:00,28.17,28.32,28.14,28.29,179100.0,18.4578,18.5561,18.4382,18.5365,179100.0
2011-04-15 10:30:00,28.31,28.38,28.25,28.31,115000.0,18.5496,18.5954,18.5103,18.5496,115000.0
2011-04-15 11:00:00,28.32,28.44,28.29,28.44,53100.0,18.5561,18.6348,18.5365,18.6348,53100.0
2011-04-15 11:30:00,28.44,28.46,28.25,28.28,117600.0,18.6348,18.6479,18.5103,18.5299,117600.0
2011-04-15 12:00:00,28.29,28.31,28.23,28.26,115200.0,18.5365,18.5496,18.4972,18.5168,115200.0
2011-04-15 12:30:00,28.26,28.3,28.24,28.26,63700.0,18.5168,18.543,18.5037,18.5168,63700.0
2011-04-15 13:00:00,28.27,28.31,28.24,28.31,104600.0,18.5234,18.5496,18.5037,18.5496,104600.0
2011-04-15 13:30:00,28.3,28.36,28.3,28.31,54500.0,18.543,18.5823,18.543,18.5496,54500.0
2011-04-15 14:00:00,28.32,28.32,28.25,28.27,41600.0,18.5561,18.5561,18.5103,18.5234,41600.0
2011-04-15 14:30:00,28.27,28.27,28.22,28.25,79000.0,18.5234,18.5234,18.4906,18.5103,79000.0
2011-04-15 15:00:00,28.25,28.26,28.17,28.25,91300.0,18.5103,18.5168,18.4578,18.5103,91300.0
2011-04-15 15:30:00,28.25,28.26,28.15,28.17,227300.0,18.5103,18.5168,18.4447,18.4578,227300.0
2011-04-18 09:30:00,27.88,28.02,27.71,27.88,98200.0,18.2678,18.3596,18.1564,18.2678,98200.0
2011-04-18 10:00:00,27.88,27.93,27.71,27.79,132500.0,18.2678,18.3006,18.1564,18.2089,132500.0
2011-04-18 10:30:00,27.79,27.81,27.44,27.51,124500.0,18.2089,18.222,17.9795,18.0254,124500.0
2011-04-18 11:00:00,27.51,27.59,27.34,27.57,76400.0,18.0254,18.0778,17.914,18.0647,76400.0
2011-04-18 11:30:00,27.58,27.8,27.49,27.77,106500.0,18.0713,18.2154,18.0123,18.1958,106500.0
2011-04-18 12:00:00,27.76,27.88,27.71,27.81,85800.0,18.1892,18.2678,18.1564,18.222,85800.0
2011-04-18 12:30:00,27.82,27.89,27.74,27.79,55700.0,18.2285,18.2744,18.1761,18.2089,55700.0
2011-04-18 13:00:00,27.8,27.86,27.75,27.86,49200.0,18.2154,18.2547,18.1827,18.2547,49200.0
2011-04-18 13:30:00,27.85,27.93,27.74,27.92,73700.0,18.2482,18.3006,18.1761,18.294,73700.0
2011-04-18 14:00:00,27.91,27.92,27.8,27.85,60100.0,18.2875,18.294,18.2154,18.2482,60100.0
2011-04-18 14:30:00,27.85,28.0,27.83,27.88,97200.0,18.2482,18.3465,18.2351,18.2678,97200.0
2011-04-18 15:00:00,27.87,27.88,27.75,27.76,158000.0,18.2613,18.2678,18.1827,18.1892,158000.0
2011-04-18 15:30:00,27.75,27.77,27.49,27.59,352700.0,18.1827,18.1958,18.0123,18.0778,352700.0
2011-04-19 09:30:00,27.78,28.3,27.24,28.1,1103600.0,18.2023,18.543,17.8485,18.412,1103600.0
2011-04-19 10:00:00,28.13,28.23,27.76,27.99,250900.0,18.4316,18.4972,18.1892,18.3399,250900.0
2011-04-19 10:30:00,27.99,28.09,27.82,27.86,103500.0,18.3399,18.4054,18.2285,18.2547,103500.0
2011-04-19 11:00:00,27.85,28.05,27.84,27.99,111400.0,18.2482,18.3792,18.2416,18.3399,111400.0
2011-04-19 11:30:00,27.99,28.21,27.95,28.19,89800.0,18.3399,18.4841,18.3137,18.471,89800.0
2011-04-19 12:00:00,28.18,28.62,28.16,28.61,266400.0,18.4644,18.7527,18.4513,18.7461,266400.0
2011-04-19 12:30:00,28.62,28.74,28.5,28.63,125900.0,18.7527,18.8313,18.6741,18.7593,125900.0
2011-04-19 13:00:00,28.63,28.83,28.57,28.58,156500.0,18.7593,18.8903,18.7199,18.7265,156500.0
2011-04-19 13:30:00,28.56,28.65,28.46,28.65,122900.0,18.7134,18.7724,18.6479,18.7724,122900.0
2011-04-19 14:00:00,28.64,28.8,28.63,28.8,112000.0,18.7658,18.8706,18.7593,18.8706,112000.0
2011-04-19 14:30:00,28.8,28.96,28.71,28.79,897700.0,18.8706,18.9755,18.8117,18.8641,897700.0
2011-04-19 15:00:00,28.8,29.19,28.79,29.12,256600.0,18.8706,19.1262,18.8641,19.0803,256600.0
2011-04-19 15:30:00,29.12,29.15,28.82,28.86,350200.0,19.0803,19.1,18.8837,18.91,350200.0
2011-04-20 09:30:00,29.3,29.3,28.53,28.54,290800.0,19.1983,19.1983,18.6937,18.7003,290800.0
2011-04-20 10:00:00,28.54,28.8,28.51,28.69,121100.0,18.7003,18.8706,18.6806,18.7986,121100.0
2011-04-20 10:30:00,28.7,28.79,28.65,28.67,158400.0,18.8051,18.8641,18.7724,18.7855,158400.0
2011-04-20 11:00:00,28.68,28.69,28.54,28.62,89500.0,18.792,18.7986,18.7003,18.7527,89500.0
2011-04-20 11:30:00,28.62,28.65,28.29,28.3,80800.0,18.7527,18.7724,18.5365,18.543,80800.0
2011-04-20 12:00:00,28.29,28.35,28.23,28.34,215400.0,18.5365,18.5758,18.4972,18.5692,215400.0
2011-04-20 12:30:00,28.35,28.46,28.25,28.29,120400.0,18.5758,18.6479,18.5103,18.5365,120400.0
2011-04-20 13:00:00,28.3,28.32,28.15,28.16,71300.0,18.543,18.5561,18.4447,18.4513,71300.0
2011-04-20 13:30:00,28.15,28.15,27.93,27.99,133900.0,18.4447,18.4447,18.3006,18.3399,133900.0
2011-04-20 14:00:00,28.0,28.02,27.9,27.91,287500.0,18.3465,18.3596,18.2809,18.2875,287500.0
2011-04-20 14:30:00,27.91,28.0,27.89,27.98,199100.0,18.2875,18.3465,18.2744,18.3334,199100.0
2011-04-20 15:00:00,27.98,27.98,27.89,27.91,155800.0,18.3334,18.3334,18.2744,18.2875,155800.0
2011-04-20 15:30:00,27.91,27.91,27.8,27.88,369900.0,18.2875,18.2875,18.2154,18.2678,369900.0
2011-04-21 09:30:00,28.0,28.09,27.83,27.9,112300.0,18.3465,18.4054,18.2351,18.2809,112300.0
2011-04-21 10:00:00,27.88,27.92,27.67,27.69,114100.0,18.2678,18.294,18.1302,18.1433,114100.0
2011-04-21 10:30:00,27.68,27.73,27.6,27.63,72800.0,18.1368,18.1695,18.0844,18.104,72800.0
2011-04-21 11:00:00,27.62,27.66,27.53,27.63,76200.0,18.0975,18.1237,18.0385,18.104,76200.0
2011-04-21 11:30:00,27.63,27.72,27.58,27.71,83800.0,18.104,18.163,18.0713,18.1564,83800.0
2011-04-21 12:00:00,27.71,27.77,27.65,27.7,101100.0,18.1564,18.1958,18.1171,18.1499,101100.0
2011-04-21 12:30:00,27.7,27.71,27.59,27.63,110500.0,18.1499,18.1564,18.0778,18.104,110500.0
2011-04-21 13:00:00,27.64,27.69,27.6,27.62,249100.0,18.1106,18.1433,18.0844,18.0975,249100.0
2011-04-21 13:30:00,27.63,27.92,27.62,27.87,95800.0,18.104,18.294,18.0975,18.2613,95800.0
2011-04-21 14:00:00,27.86,27.96,27.79,27.94,77400.0,18.2547,18.3202,18.2089,18.3071,77400.0
2011-04-21 14:30:00,27.94,27.97,27.89,27.91,58300.0,18.3071,18.3268,18.2744,18.2875,58300.0
2011-04-21 15:00:00,27.91,27.95,27.9,27.92,93500.0,18.2875,18.3137,18.2809,18.294,93500.0
2011-04-21 15:30:00,27.92,27.93,27.82,27.91,174900.0,18.294,18.3006,18.2285,18.2875,174900.0
2011-04-25 09:30:00,27.89,27.89,27.44,27.57,66600.0,18.2744,18.2744,17.9795,18.0647,66600.0
2011-04-25 10:00:00,27.58,27.65,27.33,27.43,177500.0,18.0713,18.1171,17.9075,17.973,177500.0
2011-04-25 10:30:00,27.44,27.47,27.03,27.28,355400.0,17.9795,17.9992,17.7109,17.8747,355400.0
2011-04-25 11:00:00,27.29,27.42,27.03,27.27,281000.0,17.8812,17.9664,17.7109,17.8681,281000.0
2011-04-25 11:30:00,27.26,27.58,27.22,27.53,62800.0,17.8616,18.0713,17.8354,18.0385,62800.0
2011-04-25 12:00:00,27.51,27.63,27.49,27.62,66500.0,18.0254,18.104,18.0123,18.0975,66500.0
2011-04-25 12:30:00,27.6,27.61,27.36,27.4,57800.0,18.0844,18.0909,17.9271,17.9533,57800.0
2011-04-25 13:00:00,27.41,27.44,27.37,27.37,53200.0,17.9599,17.9795,17.9337,17.9337,53200.0
2011-04-25 13:30:00,27.37,27.47,27.33,27.47,64900.0,17.9337,17.9992,17.9075,17.9992,64900.0
2011-04-25 14:00:00,27.47,27.52,27.41,27.45,58900.0,17.9992,18.0319,17.9599,17.9861,58900.0
2011-04-25 14:30:00,27.45,27.48,27.4,27.47,88200.0,17.9861,18.0057,17.9533,17.9992,88200.0
2011-04-25 15:00:00,27.47,27.51,27.47,27.51,59800.0,17.9992,18.0254,17.9992,18.0254,59800.0
2011-04-25 15:30:00,27.5,27.52,27.47,27.5,176000.0,18.0188,18.0319,17.9992,18.0188,176000.0
2011-04-26 09:30:00,27.56,27.66,27.43,27.46,67200.0,18.0582,18.1237,17.973,17.9926,67200.0
2011-04-26 10:00:00,27.45,27.7,27.44,27.66,47900.0,17.9861,18.1499,17.9795,18.1237,47900.0
2011-04-26 10:30:00,27.66,27.92,27.66,27.92,68700.0,18.1237,18.294,18.1237,18.294,68700.0
2011-04-26 11:00:00,27.91,27.95,27.78,27.84,107000.0,18.2875,18.3137,18.2023,18.2416,107000.0
2011-04-26 11:30:00,27.82,27.84,27.78,27.82,24600.0,18.2285,18.2416,18.2023,18.2285,24600.0
2011-04-26 12:00:00,27.82,27.86,27.78,27.85,52400.0,18.2285,18.2547,18.2023,18.2482,52400.0
2011-04-26 12:30:00,27.86,27.88,27.8,27.85,31400.0,18.2547,18.2678,18.2154,18.2482,31400.0
2011-04-26 13:00:00,27.85,27.87,27.8,27.8,88800.0,18.2482,18.2613,18.2154,18.2154,88800.0
2011-04-26 13:30:00,27.79,27.85,27.79,27.82,40800.0,18.2089,18.2482,18.2089,18.2285,40800.0
2011-04-26 14:00:00,27.82,27.88,27.79,27.87,53600.0,18.2285,18.2678,18.2089,18.2613,53600.0
2011-04-26 14:30:00,27.87,27.9,27.85,27.85,29400.0,18.2613,18.2809,18.2482,18.2482,29400.0
2011-04-26 15:00:00,27.86,27.91,27.85,27.88,51700.0,18.2547,18.2875,18.2482,18.2678,51700.0
2011-04-26 15:30:00,27.88,27.9,27.84,27.87,106400.0,18.2678,18.2809,18.2416,18.2613,106400.0
2011-04-27 09:30:00,27.97,27.97,27.59,27.59,110800.0,18.3268,18.3268,18.0778,18.0778,110800.0
2011-04-27 10:00:00,27.59,27.66,27.48,27.65,129700.0,18.0778,18.1237,18.0057,18.1171,129700.0
2011-04-27 10:30:00,27.64,27.76,27.64,27.71,40700.0,18.1106,18.1892,18.1106,18.1564,40700.0
2011-04-27 11:00:00,27.71,27.86,27.69,27.86,33600.0,18.1564,18.2547,18.1433,18.2547,33600.0
2011-04-27 11:30:00,27.86,27.93,27.85,27.85,49500.0,18.2547,18.3006,18.2482,18.2482,49500.0
2011-04-27 12:00:00,27.86,27.95,27.8,27.82,51700.0,18.2547,18.3137,18.2154,18.2285,51700.0
2011-04-27 12:30:00,27.82,28.07,27.82,28.01,69700.0,18.2285,18.3923,18.2285,18.353,69700.0
2011-04-27 13:00:00,28.0,28.06,27.99,28.0,57700.0,18.3465,18.3858,18.3399,18.3465,57700.0
2011-04-27 13:30:00,28.01,28.14,28.0,28.14,42500.0,18.353,18.4382,18.3465,18.4382,42500.0
2011-04-27 14:00:00,28.13,28.14,28.03,28.03,42400.0,18.4316,18.4382,18.3661,18.3661,42400.0
2011-04-27 14:30:00,28.04,28.12,28.03,28.1,336100.0,18.3727,18.4251,18.3661,18.412,336100.0
2011-04-27 15:00:00,28.12,28.18,28.11,28.16,87500.0,18.4251,18.4644,18.4185,18.4513,87500.0
2011-04-27 15:30:00,28.16,28.23,28.13,28.19,154600.0,18.4513,18.4972,18.4316,18.471,154600.0
2011-04-28 09:30:00,28.1,28.6,28.07,28.5,276500.0,18.412,18.7396,18.3923,18.6741,276500.0
2011-04-28 10:00:00,28.5,28.59,28.48,28.56,58500.0,18.6741,18.733,18.661,18.7134,58500.0
2011-04-28 10:30:00,28.56,28.6,28.46,28.48,105800.0,18.7134,18.7396,18.6479,18.661,105800.0
2011-04-28 11:00:00,28.49,28.62,28.44,28.58,191900.0,18.6675,18.7527,18.6348,18.7265,191900.0
2011-04-28 11:30:00,28.58,28.61,28.51,28.55,43300.0,18.7265,18.7461,18.6806,18.7068,43300.0
2011-04-28 12:00:00,28.54,28.63,28.44,28.63,70000.0,18.7003,18.7593,18.6348,18.7593,70000.0
2011-04-28 12:30:00,28.62,28.62,28.52,28.59,48500.0,18.7527,18.7527,18.6872,18.733,48500.0
2011-04-28 13:00:00,28.58,28.61,28.47,28.57,60300.0,18.7265,18.7461,18.6544,18.7199,60300.0
2011-04-28 13:30:00,28.56,28.59,28.49,28.55,59800.0,18.7134,18.733,18.6675,18.7068,59800.0
2011-04-28 14:00:00,28.55,28.62,28.52,28.52,76600.0,18.7068,18.7527,18.6872,18.6872,76600.0
2011-04-28 14:30:00,28.52,28.56,28.46,28.46,63400.0,18.6872,18.7134,18.6479,18.6479,63400.0
2011-04-28 15:00:00,28.47,28.54,28.39,28.5,88100.0,18.6544,18.7003,18.602,18.6741,88100.0
2011-04-28 15:30:00,28.5,28.61,28.48,28.51,199800.0,18.6741,18.7461,18.661,18.6806,199800.0
2011-04-29 09:30:00,28.5,28.59,28.05,28.12,66200.0,18.6741,18.733,18.3792,18.4251,66200.0
2011-04-29 10:00:00,28.15,28.36,28.14,28.33,42300.0,18.4447,18.5823,18.4382,18.5627,42300.0
2011-04-29 10:30:00,28.32,28.37,28.26,28.3,37200.0,18.5561,18.5889,18.5168,18.543,37200.0
2011-04-29 11:00:00,28.3,28.33,28.23,28.32,38900.0,18.543,18.5627,18.4972,18.5561,38900.0
2011-04-29 11:30:00,28.32,28.42,28.31,28.38,38500.0,18.5561,18.6217,18.5496,18.5954,38500.0
2011-04-29 12:00:00,28.39,28.4,28.28,28.3,32000.0,18.602,18.6086,18.5299,18.543,32000.0
2011-04-29 12:30:00,28.29,28.3,28.25,28.27,30400.0,18.5365,18.543,18.5103,18.5234,30400.0
2011-04-29 13:00:00,28.27,28.33,28.26,28.31,29100.0,18.5234,18.5627,18.5168,18.5496,29100.0
2011-04-29 13:30:00,28.32,28.36,28.26,28.35,47600.0,18.5561,18.5823,18.5168,18.5758,47600.0
2011-04-29 14:00:00,28.35,28.48,28.35,28.43,49700.0,18.5758,18.661,18.5758,18.6282,49700.0
2011-04-29 14:30:00,28.42,28.54,28.42,28.53,59900.0,18.6217,18.7003,18.6217,18.6937,59900.0
2011-04-29 15:00:00,28.52,28.54,28.46,28.51,79400.0,18.6872,18.7003,18.6479,18.6806,79400.0
2011-04-29 15:30:00,28.51,28.57,28.44,28.52,168200.0,18.6806,18.7199,18.6348,18.6872,168200.0
2011-05-02 09:30:00,28.57,28.74,28.47,28.64,64700.0,18.7199,18.8313,18.6544,18.7658,64700.0
2011-05-02 10:00:00,28.63,28.7,28.52,28.68,44000.0,18.7593,18.8051,18.6872,18.792,44000.0
2011-05-02 10:30:00,28.69,28.71,28.6,28.6,51700.0,18.7986,18.8117,18.7396,18.7396,51700.0
2011-05-02 11:00:00,28.59,28.63,28.52,28.53,39500.0,18.733,18.7593,18.6872,18.6937,39500.0
2011-05-02 11:30:00,28.54,28.55,28.5,28.52,41100.0,18.7003,18.7068,18.6741,18.6872,41100.0
2011-05-02 12:00:00,28.52,28.53,28.45,28.45,46300.0,18.6872,18.6937,18.6413,18.6413,46300.0
2011-05-02 12:30:00,28.44,28.47,28.4,28.43,25100.0,18.6348,18.6544,18.6086,18.6282,25100.0
2011-05-02 13:00:00,28.43,28.49,28.43,28.47,20400.0,18.6282,18.6675,18.6282,18.6544,20400.0
2011-05-02 13:30:00,28.47,28.52,28.44,28.45,38800.0,18.6544,18.6872,18.6348,18.6413,38800.0
2011-05-02 14:00:00,28.45,28.6,28.45,28.57,117600.0,18.6413,18.7396,18.6413,18.7199,117600.0
2011-05-02 14:30:00,28.57,28.61,28.46,28.46,80700.0,18.7199,18.7461,18.6479,18.6479,80700.0
2011-05-02 15:00:00,28.46,28.52,28.46,28.49,62100.0,18.6479,18.6872,18.6479,18.6675,62100.0
2011-05-02 15:30:00,28.49,28.53,28.44,28.5,208700.0,18.6675,18.6937,18.6348,18.6741,208700.0
2011-05-03 09:30:00,28.4,28.51,28.35,28.39,45500.0,18.6086,18.6806,18.5758,18.602,45500.0
2011-05-03 10:00:00,28.39,28.45,28.21,28.24,34200.0,18.602,18.6413,18.4841,18.5037,34200.0
2011-05-03 10:30:00,28.24,28.3,28.18,28.25,25000.0,18.5037,18.543,18.4644,18.5103,25000.0
2011-05-03 11:00:00,28.26,28.31,28.17,28.25,65000.0,18.5168,18.5496,18.4578,18.5103,65000.0
2011-05-03 11:30:00,28.24,28.31,28.22,28.24,13400.0,18.5037,18.5496,18.4906,18.5037,13400.0
2011-05-03 12:00:00,28.25,28.32,28.17,28.17,14600.0,18.5103,18.5561,18.4578,18.4578,14600.0
2011-05-03 12:30:00,28.17,28.18,28.07,28.08,21500.0,18.4578,18.4644,18.3923,18.3989,21500.0
2011-05-03 13:00:00,28.07,28.13,28.02,28.03,30300.0,18.3923,18.4316,18.3596,18.3661,30300.0
2011-05-03 13:30:00,28.03,28.03,27.89,28.01,58900.0,18.3661,18.3661,18.2744,18.353,58900.0
2011-05-03 14:00:00,28.02,28.03,27.95,27.97,46300.0,18.3596,18.3661,18.3137,18.3268,46300.0
2011-05-03 14:30:00,27.97,28.0,27.94,27.96,47800.0,18.3268,18.3465,18.3071,18.3202,47800.0
2011-05-03 15:00:00,27.96,28.1,27.85,28.08,117300.0,18.3202,18.412,18.2482,18.3989,117300.0
2011-05-03 15:30:00,28.09,28.23,28.09,28.18,134000.0,18.4054,18.4972,18.4054,18.4644,134000.0
2011-05-04 09:30:00,28.21,28.28,27.98,28.06,55700.0,18.4841,18.5299,18.3334,18.3858,55700.0
2011-05-04 10:00:00,28.04,28.13,27.91,27.95,158900.0,18.3727,18.4316,18.2875,18.3137,158900.0
2011-05-04 10:30:00,27.93,27.98,27.86,27.91,56000.0,18.3006,18.3334,18.2547,18.2875,56000.0
2011-05-04 11:00:00,27.93,27.93,27.71,27.85,88300.0,18.3006,18.3006,18.1564,18.2482,88300.0
2011-05-04 11:30:00,27.84,27.86,27.73,27.77,42900.0,18.2416,18.2547,18.1695,18.1958,42900.0
2011-05-04 12:00:00,27.78,27.83,27.75,27.8,70900.0,18.2023,18.2351,18.1827,18.2154,70900.0
2011-05-04 12:30:00,27.81,27.9,27.79,27.86,66800.0,18.222,18.2809,18.2089,18.2547,66800.0
2011-05-04 13:00:00,27.85,28.05,27.85,28.0,53400.0,18.2482,18.3792,18.2482,18.3465,53400.0
2011-05-04 13:30:00,28.0,28.08,27.99,28.07,24400.0,18.3465,18.3989,18.3399,18.3923,24400.0
2011-05-04 14:00:00,28.05,28.13,27.99,28.1,39000.0,18.3792,18.4316,18.3399,18.412,39000.0
2011-05-04 14:30:00,28.12,28.13,28.03,28.04,37800.0,18.4251,18.4316,18.3661,18.3727,37800.0
2011-05-04 15:00:00,28.03,28.06,28.0,28.03,70000.0,18.3661,18.3858,18.3465,18.3661,70000.0
2011-05-04 15:30:00,28.03,28.06,27.98,28.04,177700.0,18.3661,18.3858,18.3334,18.3727,177700.0
2011-05-05 09:30:00,27.84,27.91,27.71,27.75,46600.0,18.2416,18.2875,18.1564,18.1827,46600.0
2011-05-05 10:00:00,27.76,27.99,27.75,27.98,53000.0,18.1892,18.3399,18.1827,18.3334,53000.0
2011-05-05 10:30:00,27.97,28.05,27.9,27.95,61900.0,18.3268,18.3792,18.2809,18.3137,61900.0
2011-05-05 11:00:00,27.95,28.08,27.9,28.08,42000.0,18.3137,18.3989,18.2809,18.3989,42000.0
2011-05-05 11:30:00,28.06,28.16,28.05,28.1,32500.0,18.3858,18.4513,18.3792,18.412,32500.0
2011-05-05 12:00:00,28.11,28.25,28.11,28.24,20200.0,18.4185,18.5103,18.4185,18.5037,20200.0
2011-05-05 12:30:00,28.25,28.25,28.17,28.21,16200.0,18.5103,18.5103,18.4578,18.4841,16200.0
2011-05-05 13:00:00,28.21,28.23,28.14,28.21,18400.0,18.4841,18.4972,18.4382,18.4841,18400.0
2011-05-05 13:30:00,28.19,28.23,28.12,28.23,22900.0,18.471,18.4972,18.4251,18.4972,22900.0
2011-05-05 14:00:00,28.24,28.29,28.17,28.29,23800.0,18.5037,18.5365,18.4578,18.5365,23800.0
2011-05-05 14:30:00,28.29,28.41,28.25,28.3,61900.0,18.5365,18.6151,18.5103,18.543,61900.0
2011-05-05 15:00:00,28.31,28.32,27.95,28.01,123000.0,18.5496,18.5561,18.3137,18.353,123000.0
2011-05-05 15:30:00,28.01,28.13,28.0,28.11,102300.0,18.353,18.4316,18.3465,18.4185,102300.0
2011-05-06 09:30:00,28.47,28.5,28.31,28.37,31300.0,18.6544,18.6741,18.5496,18.5889,31300.0
2011-05-06 10:00:00,28.38,28.44,28.26,28.36,14600.0,18.5954,18.6348,18.5168,18.5823,14600.0
2011-05-06 10:30:00,28.34,28.53,28.3,28.43,18000.0,18.5692,18.6937,18.543,18.6282,18000.0
2011-05-06 11:00:00,28.44,28.65,28.44,28.61,20700.0,18.6348,18.7724,18.6348,18.7461,20700.0
2011-05-06 11:30:00,28.63,28.67,28.56,28.6,18200.0,18.7593,18.7855,18.7134,18.7396,18200.0
2011-05-06 12:00:00,28.62,28.63,28.42,28.53,30400.0,18.7527,18.7593,18.6217,18.6937,30400.0
2011-05-06 12:30:00,28.52,28.61,28.41,28.47,33400.0,18.6872,18.7461,18.6151,18.6544,33400.0
2011-05-06 13:00:00,28.48,28.56,28.35,28.44,22300.0,18.661,18.7134,18.5758,18.6348,22300.0
2011-05-06 13:30:00,28.44,28.51,28.41,28.41,15800.0,18.6348,18.6806,18.6151,18.6151,15800.0
2011-05-06 14:00:00,28.39,28.4,28.22,28.26,21400.0,18.602,18.6086,18.4906,18.5168,21400.0
2011-05-06 14:30:00,28.25,28.35,28.21,28.33,34900.0,18.5103,18.5758,18.4841,18.5627,34900.0
2011-05-06 15:00:00,28.33,28.47,28.32,28.4,471600.0,18.5627,18.6544,18.5561,18.6086,471600.0
2011-05-06 15:30:00,28.39,28.47,28.38,28.4,68400.0,18.602,18.6544,18.5954,18.6086,68400.0
2011-05-09 09:30:00,28.43,28.63,28.17,28.57,32900.0,18.6282,18.7593,18.4578,18.7199,32900.0
2011-05-09 10:00:00,28.53,28.65,28.4,28.44,43000.0,18.6937,18.7724,18.6086,18.6348,43000.0
2011-05-09 10:30:00,28.42,28.42,28.29,28.33,16200.0,18.6217,18.6217,18.5365,18.5627,16200.0
2011-05-09 11:00:00,28.33,28.33,28.21,28.28,19700.0,18.5627,18.5627,18.4841,18.5299,19700.0
2011-05-09 11:30:00,28.28,28.51,28.27,28.49,44900.0,18.5299,18.6806,18.5234,18.6675,44900.0
2011-05-09 12:00:00,28.49,28.65,28.49,28.62,27200.0,18.6675,18.7724,18.6675,18.7527,27200.0
2011-05-09 12:30:00,28.61,28.65,28.58,28.59,14200.0,18.7461,18.7724,18.7265,18.733,14200.0
2011-05-09 13:00:00,28.59,28.66,28.58,28.61,10400.0,18.733,18.7789,18.7265,18.7461,10400.0
2011-05-09 13:30:00,28.61,28.68,28.59,28.68,16000.0,18.7461,18.792,18.733,18.792,16000.0
2011-05-09 14:00:00,28.68,28.72,28.66,28.7,20400.0,18.792,18.8182,18.7789,18.8051,20400.0
2011-05-09 14:30:00,28.7,28.73,28.64,28.64,17400.0,18.8051,18.8248,18.7658,18.7658,17400.0
2011-05-09 15:00:00,28.64,28.72,28.64,28.71,23400.0,18.7658,18.8182,18.7658,18.8117,23400.0
2011-05-09 15:30:00,28.71,28.8,28.68,28.78,107600.0,18.8117,18.8706,18.792,18.8575,107600.0
2011-05-10 09:30:00,28.79,28.9,28.7,28.9,222300.0,18.8641,18.9362,18.8051,18.9362,222300.0
2011-05-10 10:00:00,28.92,28.98,28.78,28.88,70900.0,18.9493,18.9886,18.8575,18.9231,70900.0
2011-05-10 10:30:00,28.87,28.89,28.78,28.86,45800.0,18.9165,18.9296,18.8575,18.91,45800.0
2011-05-10 11:00:00,28.87,28.99,28.83,28.95,69000.0,18.9165,18.9951,18.8903,18.9689,69000.0
2011-05-10 11:30:00,28.96,29.16,28.94,29.11,131800.0,18.9755,19.1065,18.9624,19.0738,131800.0
2011-05-10 12:00:00,29.12,29.17,29.08,29.13,67500.0,19.0803,19.1131,19.0541,19.0869,67500.0
2011-05-10 12:30:00,29.14,29.21,29.14,29.18,53700.0,19.0934,19.1393,19.0934,19.1196,53700.0
2011-05-10 13:00:00,29.17,29.22,29.16,29.2,54400.0,19.1131,19.1458,19.1065,19.1327,54400.0
2011-05-10 13:30:00,29.2,29.2,29.12,29.16,37200.0,19.1327,19.1327,19.0803,19.1065,37200.0
2011-05-10 14:00:00,29.16,29.32,29.16,29.32,127900.0,19.1065,19.2114,19.1065,19.2114,127900.0
2011-05-10 14:30:00,29.32,29.36,29.29,29.33,86700.0,19.2114,19.2376,19.1917,19.2179,86700.0
2011-05-10 15:00:00,29.33,29.33,29.25,29.28,64100.0,19.2179,19.2179,19.1655,19.1852,64100.0
2011-05-10 15:30:00,29.28,29.28,29.1,29.15,119200.0,19.1852,19.1852,19.0672,19.1,119200.0
2011-05-11 09:30:00,29.15,29.27,29.12,29.21,87000.0,19.1,19.1786,19.0803,19.1393,87000.0
2011-05-11 10:00:00,29.21,29.25,29.17,29.19,57300.0,19.1393,19.1655,19.1131,19.1262,57300.0
2011-05-11 10:30:00,29.19,29.27,29.16,29.19,44000.0,19.1262,19.1786,19.1065,19.1262,44000.0
2011-05-11 11:00:00,29.2,29.22,29.15,29.2,54500.0,19.1327,19.1458,19.1,19.1327,54500.0
2011-05-11 11:30:00,29.21,29.27,29.19,29.24,40800.0,19.1393,19.1786,19.1262,19.1589,40800.0
2011-05-11 12:00:00,29.24,29.27,29.19,29.2,125200.0,19.1589,19.1786,19.1262,19.1327,125200.0
2011-05-11 12:30:00,29.2,29.26,29.11,29.22,75000.0,19.1327,19.172,19.0738,19.1458,75000.0
2011-05-11 13:00:00,29.23,29.24,29.13,29.17,57500.0,19.1524,19.1589,19.0869,19.1131,57500.0
2011-05-11 13:30:00,29.18,29.18,29.11,29.13,44000.0,19.1196,19.1196,19.0738,19.0869,44000.0
2011-05-11 14:00:00,29.12,29.18,29.09,29.18,61400.0,19.0803,19.1196,19.0607,19.1196,61400.0
2011-05-11 14:30:00,29.18,29.26,29.17,29.21,81500.0,19.1196,19.172,19.1131,19.1393,81500.0
2011-05-11 15:00:00,29.21,29.25,29.18,29.21,72200.0,19.1393,19.1655,19.1196,19.1393,72200.0
2011-05-11 15:30:00,29.22,29.25,29.16,29.21,164600.0,19.1458,19.1655,19.1065,19.1393,164600.0
2011-05-12 09:30:00,29.15,29.4,29.1,29.4,74600.0,19.1,19.2638,19.0672,19.2638,74600.0
2011-05-12 10:00:00,29.39,29.76,29.39,29.6,139300.0,19.2572,19.4997,19.2572,19.3948,139300.0
2011-05-12 10:30:00,29.6,29.65,29.52,29.6,96400.0,19.3948,19.4276,19.3424,19.3948,96400.0
2011-05-12 11:00:00,29.6,29.64,29.47,29.58,50600.0,19.3948,19.421,19.3096,19.3817,50600.0
2011-05-12 11:30:00,29.57,29.65,29.52,29.53,34000.0,19.3752,19.4276,19.3424,19.349,34000.0
2011-05-12 12:00:00,29.52,29.52,29.38,29.41,36000.0,19.3424,19.3424,19.2507,19.2703,36000.0
2011-05-12 12:30:00,29.41,29.56,29.4,29.55,37700.0,19.2703,19.3686,19.2638,19.3621,37700.0
2011-05-12 13:00:00,29.55,29.73,29.55,29.68,52000.0,19.3621,19.48,19.3621,19.4472,52000.0
2011-05-12 13:30:00,29.68,29.73,29.62,29.65,43000.0,19.4472,19.48,19.4079,19.4276,43000.0
2011-05-12 14:00:00,29.64,29.72,29.57,29.59,44700.0,19.421,19.4735,19.3752,19.3883,44700.0
2011-05-12 14:30:00,29.59,29.62,29.53,29.54,55600.0,19.3883,19.4079,19.349,19.3555,55600.0
2011-05-12 15:00:00,29.53,29.6,29.5,29.58,53600.0,19.349,19.3948,19.3293,19.3817,53600.0
2011-05-12 15:30:00,29.59,29.66,29.57,29.6,160500.0,19.3883,19.4341,19.3752,19.3948,160500.0
2011-05-13 09:30:00,29.61,29.88,29.53,29.79,39700.0,19.4014,19.5783,19.349,19.5193,39700.0
2011-05-13 10:00:00,29.8,29.82,29.58,29.63,66000.0,19.5259,19.539,19.3817,19.4145,66000.0
2011-05-13 10:30:00,29.61,29.71,29.4,29.43,56200.0,19.4014,19.4669,19.2638,19.2834,56200.0
2011-05-13 11:00:00,29.41,29.42,29.23,29.27,52600.0,19.2703,19.2769,19.1524,19.1786,52600.0
2011-05-13 11:30:00,29.27,29.28,29.1,29.13,102600.0,19.1786,19.1852,19.0672,19.0869,102600.0
2011-05-13 12:00:00,29.13,29.18,28.84,28.9,114300.0,19.0869,19.1196,18.8969,18.9362,114300.0
2011-05-13 12:30:00,28.91,29.04,28.91,29.03,67800.0,18.9427,19.0279,18.9427,19.0213,67800.0
2011-05-13 13:00:00,29.01,29.1,29.0,29.09,48900.0,19.0082,19.0672,19.0017,19.0607,48900.0
2011-05-13 13:30:00,29.1,29.12,28.95,28.96,37700.0,19.0672,19.0803,18.9689,18.9755,37700.0
2011-05-13 14:00:00,28.97,29.12,28.91,29.08,44300.0,18.982,19.0803,18.9427,19.0541,44300.0
2011-05-13 14:30:00,29.08,29.13,28.94,28.99,53300.0,19.0541,19.0869,18.9624,18.9951,53300.0
2011-05-13 15:00:00,28.99,29.08,28.98,29.0,53900.0,18.9951,19.0541,18.9886,19.0017,53900.0
2011-05-13 15:30:00,29.01,29.08,28.99,29.06,103000.0,19.0082,19.0541,18.9951,19.041,103000.0
2011-05-16 09:30:00,28.92,29.19,28.86,28.99,23300.0,18.9493,19.1262,18.91,18.9951,23300.0
2011-05-16 10:00:00,29.01,29.22,29.01,29.09,33500.0,19.0082,19.1458,19.0082,19.0607,33500.0
2011-05-16 10:30:00,29.1,29.19,29.06,29.14,25100.0,19.0672,19.1262,19.041,19.0934,25100.0
2011-05-16 11:00:00,29.13,29.28,29.12,29.16,22200.0,19.0869,19.1852,19.0803,19.1065,22200.0
2011-05-16 11:30:00,29.16,29.16,29.02,29.08,25700.0,19.1065,19.1065,19.0148,19.0541,25700.0
2011-05-16 12:00:00,29.08,29.2,29.03,29.2,17800.0,19.0541,19.1327,19.0213,19.1327,17800.0
2011-05-16 12:30:00,29.19,29.25,29.15,29.18,34000.0,19.1262,19.1655,19.1,19.1196,34000.0
2011-05-16 13:00:00,29.18,29.18,29.08,29.14,44200.0,19.1196,19.1196,19.0541,19.0934,44200.0
2011-05-16 13:30:00,29.15,29.22,29.15,29.21,22600.0,19.1,19.1458,19.1,19.1393,22600.0
2011-05-16 14:00:00,29.2,29.25,29.1,29.1,19200.0,19.1327,19.1655,19.0672,19.0672,19200.0
2011-05-16 14:30:00,29.1,29.18,29.02,29.05,41500.0,19.0672,19.1196,19.0148,19.0345,41500.0
2011-05-16 15:00:00,29.06,29.16,29.05,29.13,73600.0,19.041,19.1065,19.0345,19.0869,73600.0
2011-05-16 15:30:00,29.13,29.17,28.99,29.06,121300.0,19.0869,19.1131,18.9951,19.041,121300.0
2011-05-17 09:30:00,28.86,29.07,28.79,28.94,39100.0,18.91,19.0476,18.8641,18.9624,39100.0
2011-05-17 10:00:00,28.95,28.97,28.85,28.87,82300.0,18.9689,18.982,18.9034,18.9165,82300.0
2011-05-17 10:30:00,28.89,28.92,28.82,28.84,63400.0,18.9296,18.9493,18.8837,18.8969,63400.0
2011-05-17 11:00:00,28.83,28.83,28.58,28.59,54100.0,18.8903,18.8903,18.7265,18.733,54100.0
2011-05-17 11:30:00,28.58,28.65,28.53,28.65,19300.0,18.7265,18.7724,18.6937,18.7724,19300.0
2011-05-17 12:00:00,28.63,28.72,28.62,28.69,50400.0,18.7593,18.8182,18.7527,18.7986,50400.0
2011-05-17 12:30:00,28.69,28.77,28.52,28.55,79500.0,18.7986,18.851,18.6872,18.7068,79500.0
2011-05-17 13:00:00,28.55,28.63,28.54,28.59,36700.0,18.7068,18.7593,18.7003,18.733,36700.0
2011-05-17 13:30:00,28.6,28.61,28.42,28.45,78900.0,18.7396,18.7461,18.6217,18.6413,78900.0
2011-05-17 14:00:00,28.45,28.57,28.43,28.43,30300.0,18.6413,18.7199,18.6282,18.6282,30300.0
2011-05-17 14:30:00,28.43,28.45,28.32,28.36,86700.0,18.6282,18.6413,18.5561,18.5823,86700.0
2011-05-17 15:00:00,28.36,28.4,28.32,28.37,93000.0,18.5823,18.6086,18.5561,18.5889,93000.0
2011-05-17 15:30:00,28.38,28.53,28.38,28.5,109000.0,18.5954,18.6937,18.5954,18.6741,109000.0
2011-05-18 09:30:00,28.47,28.73,28.41,28.72,48200.0,18.6544,18.8248,18.6151,18.8182,48200.0
2011-05-18 10:00:00,28.71,28.89,28.7,28.8,115300.0,18.8117,18.9296,18.8051,18.8706,115300.0
2011-05-18 10:30:00,28.8,28.98,28.77,28.88,205800.0,18.8706,18.9886,18.851,18.9231,205800.0
2011-05-18 11:00:00,28.88,28.91,28.71,28.72,42300.0,18.9231,18.9427,18.8117,18.8182,42300.0
2011-05-18 11:30:00,28.72,28.86,28.72,28.85,91700.0,18.8182,18.91,18.8182,18.9034,91700.0
2011-05-18 12:00:00,28.85,28.9,28.85,28.86,100800.0,18.9034,18.9362,18.9034,18.91,100800.0
2011-05-18 12:30:00,28.87,28.9,28.85,28.87,27000.0,18.9165,18.9362,18.9034,18.9165,27000.0
2011-05-18 13:00:00,28.88,28.92,28.87,28.91,73800.0,18.9231,18.9493,18.9165,18.9427,73800.0
2011-05-18 13:30:00,28.91,28.92,28.87,28.9,73400.0,18.9427,18.9493,18.9165,18.9362,73400.0
2011-05-18 14:00:00,28.89,28.95,28.87,28.95,99600.0,18.9296,18.9689,18.9165,18.9689,99600.0
2011-05-18 14:30:00,28.96,29.08,28.96,29.01,37700.0,18.9755,19.0541,18.9755,19.0082,37700.0
2011-05-18 15:00:00,29.0,29.03,28.98,29.03,228100.0,19.0017,19.0213,18.9886,19.0213,228100.0
2011-05-18 15:30:00,29.03,29.07,29.0,29.03,84900.0,19.0213,19.0476,19.0017,19.0213,84900.0
2011-05-19 09:30:00,29.14,29.2,29.11,29.15,41300.0,19.0934,19.1327,19.0738,19.1,41300.0
2011-05-19 10:00:00,29.14,29.14,28.93,29.06,64700.0,19.0934,19.0934,18.9558,19.041,64700.0
2011-05-19 10:30:00,29.05,29.09,28.88,28.91,38900.0,19.0345,19.0607,18.9231,18.9427,38900.0
2011-05-19 11:00:00,28.9,29.06,28.9,29.06,18800.0,18.9362,19.041,18.9362,19.041,18800.0
2011-05-19 11:30:00,29.05,29.08,29.01,29.02,13000.0,19.0345,19.0541,19.0082,19.0148,13000.0
2011-05-19 12:00:00,29.01,29.14,29.01,29.1,26800.0,19.0082,19.0934,19.0082,19.0672,26800.0
2011-05-19 12:30:00,29.11,29.15,29.06,29.06,26700.0,19.0738,19.1,19.041,19.041,26700.0
2011-05-19 13:00:00,29.07,29.16,29.07,29.12,20800.0,19.0476,19.1065,19.0476,19.0803,20800.0
2011-05-19 13:30:00,29.11,29.17,29.1,29.15,21600.0,19.0738,19.1131,19.0672,19.1,21600.0
2011-05-19 14:00:00,29.16,29.17,28.98,28.99,35900.0,19.1065,19.1131,18.9886,18.9951,35900.0
2011-05-19 14:30:00,29.0,29.04,28.94,29.0,38600.0,19.0017,19.0279,18.9624,19.0017,38600.0
2011-05-19 15:00:00,29.0,29.06,29.0,29.0,34700.0,19.0017,19.041,19.0017,19.0017,34700.0
2011-05-19 15:30:00,29.0,29.05,28.97,29.02,103600.0,19.0017,19.0345,18.982,19.0148,103600.0
2011-05-20 09:30:00,29.01,29.05,28.78,28.78,32300.0,19.0082,19.0345,18.8575,18.8575,32300.0
2011-05-20 10:00:00,28.78,28.87,28.7,28.87,16700.0,18.8575,18.9165,18.8051,18.9165,16700.0
2011-05-20 10:30:00,28.86,28.88,28.7,28.73,23200.0,18.91,18.9231,18.8051,18.8248,23200.0
2011-05-20 11:00:00,28.72,28.85,28.71,28.83,16700.0,18.8182,18.9034,18.8117,18.8903,16700.0
2011-05-20 11:30:00,28.84,28.97,28.84,28.9,20600.0,18.8969,18.982,18.8969,18.9362,20600.0
2011-05-20 12:00:00,28.88,28.92,28.84,28.9,35700.0,18.9231,18.9493,18.8969,18.9362,35700.0
2011-05-20 12:30:00,28.9,28.95,28.85,28.88,56000.0,18.9362,18.9689,18.9034,18.9231,56000.0
2011-05-20 13:00:00,28.88,28.92,28.79,28.8,234000.0,18.9231,18.9493,18.8641,18.8706,234000.0
2011-05-20 13:30:00,28.8,29.01,28.8,28.98,19800.0,18.8706,19.0082,18.8706,18.9886,19800.0
2011-05-20 14:00:00,28.98,29.08,28.98,29.07,28900.0,18.9886,19.0541,18.9886,19.0476,28900.0
2011-05-20 14:30:00,29.06,29.12,29.04,29.07,22500.0,19.041,19.0803,19.0279,19.0476,22500.0
2011-05-20 15:00:00,29.07,29.08,28.98,28.98,36900.0,19.0476,19.0541,18.9886,18.9886,36900.0
2011-05-20 15:30:00,28.99,29.05,28.86,28.89,124800.0,18.9951,19.0345,18.91,18.9296,124800.0
2011-05-23 09:30:00,28.56,28.62,28.26,28.32,63600.0,18.7134,18.7527,18.5168,18.5561,63600.0
2011-05-23 10:00:00,28.32,28.39,28.3,28.32,31100.0,18.5561,18.602,18.543,18.5561,31100.0
2011-05-23 10:30:00,28.33,28.35,28.26,28.26,45400.0,18.5627,18.5758,18.5168,18.5168,45400.0
2011-05-23 11:00:00,28.27,28.33,28.21,28.23,109400.0,18.5234,18.5627,18.4841,18.4972,109400.0
2011-05-23 11:30:00,28.23,28.23,28.15,28.18,36100.0,18.4972,18.4972,18.4447,18.4644,36100.0
2011-05-23 12:00:00,28.19,28.23,28.16,28.19,29700.0,18.471,18.4972,18.4513,18.471,29700.0
2011-05-23 12:30:00,28.2,28.23,28.17,28.2,16400.0,18.4775,18.4972,18.4578,18.4775,16400.0
2011-05-23 13:00:00,28.2,28.2,28.15,28.16,15200.0,18.4775,18.4775,18.4447,18.4513,15200.0
2011-05-23 13:30:00,28.16,28.25,28.15,28.25,64500.0,18.4513,18.5103,18.4447,18.5103,64500.0
2011-05-23 14:00:00,28.26,28.3,28.24,28.25,86000.0,18.5168,18.543,18.5037,18.5103,86000.0
2011-05-23 14:30:00,28.27,28.36,28.21,28.28,82900.0,18.5234,18.5823,18.4841,18.5299,82900.0
2011-05-23 15:00:00,28.28,28.37,28.28,28.29,258000.0,18.5299,18.5889,18.5299,18.5365,258000.0
2011-05-23 15:30:00,28.3,28.38,28.26,28.27,238100.0,18.543,18.5954,18.5168,18.5234,238100.0
2011-05-24 09:30:00,28.35,28.52,28.3,28.3,33200.0,18.5758,18.6872,18.543,18.543,33200.0
2011-05-24 10:00:00,28.31,28.38,28.26,28.31,87400.0,18.5496,18.5954,18.5168,18.5496,87400.0
2011-05-24 10:30:00,28.31,28.4,28.29,28.36,84200.0,18.5496,18.6086,18.5365,18.5823,84200.0
2011-05-24 11:00:00,28.36,28.42,28.33,28.33,62900.0,18.5823,18.6217,18.5627,18.5627,62900.0
2011-05-24 11:30:00,28.33,28.36,28.25,28.25,59900.0,18.5627,18.5823,18.5103,18.5103,59900.0
2011-05-24 12:00:00,28.25,28.26,28.19,28.19,35200.0,18.5103,18.5168,18.471,18.471,35200.0
2011-05-24 12:30:00,28.17,28.18,28.14,28.15,13500.0,18.4578,18.4644,18.4382,18.4447,13500.0
2011-05-24 13:00:00,28.16,28.23,28.14,28.15,12100.0,18.4513,18.4972,18.4382,18.4447,12100.0
2011-05-24 13:30:00,28.15,28.18,28.14,28.16,21300.0,18.4447,18.4644,18.4382,18.4513,21300.0
2011-05-24 14:00:00,28.17,28.28,28.14,28.28,26000.0,18.4578,18.5299,18.4382,18.5299,26000.0
2011-05-24 14:30:00,28.28,28.31,28.24,28.25,98500.0,18.5299,18.5496,18.5037,18.5103,98500.0
2011-05-24 15:00:00,28.26,28.37,28.26,28.26,78600.0,18.5168,18.5889,18.5168,18.5168,78600.0
2011-05-24 15:30:00,28.26,28.27,28.19,28.22,88900.0,18.5168,18.5234,18.471,18.4906,88900.0
2011-05-25 09:30:00,28.21,28.36,28.11,28.18,19100.0,18.4841,18.5823,18.4185,18.4644,19100.0
2011-05-25 10:00:00,28.14,28.28,28.13,28.24,22800.0,18.4382,18.5299,18.4316,18.5037,22800.0
2011-05-25 10:30:00,28.22,28.31,28.22,28.27,21300.0,18.4906,18.5496,18.4906,18.5234,21300.0
2011-05-25 11:00:00,28.26,28.34,28.24,28.33,40100.0,18.5168,18.5692,18.5037,18.5627,40100.0
2011-05-25 11:30:00,28.33,28.38,28.31,28.33,24900.0,18.5627,18.5954,18.5496,18.5627,24900.0
2011-05-25 12:00:00,28.34,28.35,28.29,28.31,8500.0,18.5692,18.5758,18.5365,18.5496,8500.0
2011-05-25 12:30:00,28.31,28.36,28.31,28.35,7100.0,18.5496,18.5823,18.5496,18.5758,7100.0
2011-05-25 13:00:00,28.34,28.37,28.25,28.26,15800.0,18.5692,18.5889,18.5103,18.5168,15800.0
2011-05-25 13:30:00,28.26,28.35,28.25,28.35,31600.0,18.5168,18.5758,18.5103,18.5758,31600.0
2011-05-25 14:00:00,28.35,28.49,28.32,28.47,45800.0,18.5758,18.6675,18.5561,18.6544,45800.0
2011-05-25 14:30:00,28.47,28.5,28.39,28.5,60900.0,18.6544,18.6741,18.602,18.6741,60900.0
2011-05-25 15:00:00,28.5,28.57,28.49,28.51,38400.0,18.6741,18.7199,18.6675,18.6806,38400.0
2011-05-25 15:30:00,28.51,28.52,28.44,28.47,203100.0,18.6806,18.6872,18.6348,18.6544,203100.0
2011-05-26 09:30:00,28.25,28.47,28.25,28.32,26600.0,18.5103,18.6544,18.5103,18.5561,26600.0
2011-05-26 10:00:00,28.33,28.36,28.21,28.28,44200.0,18.5627,18.5823,18.4841,18.5299,44200.0
2011-05-26 10:30:00,28.28,28.31,28.17,28.26,29700.0,18.5299,18.5496,18.4578,18.5168,29700.0
2011-05-26 11:00:00,28.26,28.51,28.25,28.5,40600.0,18.5168,18.6806,18.5103,18.6741,40600.0
2011-05-26 11:30:00,28.5,28.59,28.48,28.57,38000.0,18.6741,18.733,18.661,18.7199,38000.0
2011-05-26 12:00:00,28.57,28.58,28.51,28.53,18600.0,18.7199,18.7265,18.6806,18.6937,18600.0
2011-05-26 12:30:00,28.53,28.61,28.49,28.6,41900.0,18.6937,18.7461,18.6675,18.7396,41900.0
2011-05-26 13:00:00,28.59,28.65,28.59,28.65,9300.0,18.733,18.7724,18.733,18.7724,9300.0
2011-05-26 13:30:00,28.63,28.65,28.51,28.54,25500.0,18.7593,18.7724,18.6806,18.7003,25500.0
2011-05-26 14:00:00,28.53,28.58,28.5,28.58,29800.0,18.6937,18.7265,18.6741,18.7265,29800.0
2011-05-26 14:30:00,28.58,28.6,28.49,28.51,47100.0,18.7265,18.7396,18.6675,18.6806,47100.0
2011-05-26 15:00:00,28.52,28.56,28.49,28.56,53000.0,18.6872,18.7134,18.6675,18.7134,53000.0
2011-05-26 15:30:00,28.55,28.58,28.5,28.56,175100.0,18.7068,18.7265,18.6741,18.7134,175100.0
2011-05-27 09:30:00,28.69,28.82,28.59,28.67,52500.0,18.7986,18.8837,18.733,18.7855,52500.0
2011-05-27 10:00:00,28.63,28.82,28.6,28.76,44900.0,18.7593,18.8837,18.7396,18.8444,44900.0
2011-05-27 10:30:00,28.75,28.78,28.67,28.76,16800.0,18.8379,18.8575,18.7855,18.8444,16800.0
2011-05-27 11:00:00,28.75,28.81,28.75,28.77,28600.0,18.8379,18.8772,18.8379,18.851,28600.0
2011-05-27 11:30:00,28.78,28.83,28.76,28.77,37500.0,18.8575,18.8903,18.8444,18.851,37500.0
2011-05-27 12:00:00,28.77,28.84,28.75,28.84,17600.0,18.851,18.8969,18.8379,18.8969,17600.0
2011-05-27 12:30:00,28.84,28.88,28.76,28.76,28000.0,18.8969,18.9231,18.8444,18.8444,28000.0
2011-05-27 13:00:00,28.76,28.76,28.67,28.67,11200.0,18.8444,18.8444,18.7855,18.7855,11200.0
2011-05-27 13:30:00,28.68,28.68,28.51,28.65,66400.0,18.792,18.792,18.6806,18.7724,66400.0
2011-05-27 14:00:00,28.65,28.68,28.6,28.66,26900.0,18.7724,18.792,18.7396,18.7789,26900.0
2011-05-27 14:30:00,28.67,28.69,28.65,28.66,44100.0,18.7855,18.7986,18.7724,18.7789,44100.0
2011-05-27 15:00:00,28.65,28.65,28.55,28.65,63200.0,18.7724,18.7724,18.7068,18.7724,63200.0
2011-05-27 15:30:00,28.65,28.7,28.6,28.65,92700.0,18.7724,18.8051,18.7396,18.7724,92700.0
2011-05-31 09:30:00,28.91,28.96,28.78,28.83,15200.0,18.9427,18.9755,18.8575,18.8903,15200.0
2011-05-31 10:00:00,28.83,28.86,28.76,28.82,33100.0,18.8903,18.91,18.8444,18.8837,33100.0
2011-05-31 10:30:00,28.82,28.88,28.77,28.85,30400.0,18.8837,18.9231,18.851,18.9034,30400.0
2011-05-31 11:00:00,28.84,28.94,28.78,28.81,25800.0,18.8969,18.9624,18.8575,18.8772,25800.0
2011-05-31 11:30:00,28.81,28.83,28.75,28.77,13600.0,18.8772,18.8903,18.8379,18.851,13600.0
2011-05-31 12:00:00,28.76,28.76,28.65,28.65,33000.0,18.8444,18.8444,18.7724,18.7724,33000.0
2011-05-31 12:30:00,28.65,28.66,28.61,28.66,37900.0,18.7724,18.7789,18.7461,18.7789,37900.0
2011-05-31 13:00:00,28.66,28.71,28.64,28.65,39000.0,18.7789,18.8117,18.7658,18.7724,39000.0
2011-05-31 13:30:00,28.65,28.8,28.65,28.79,27200.0,18.7724,18.8706,18.7724,18.8641,27200.0
2011-05-31 14:00:00,28.79,28.91,28.79,28.89,27200.0,18.8641,18.9427,18.8641,18.9296,27200.0
2011-05-31 14:30:00,28.89,28.97,28.88,28.97,38300.0,18.9296,18.982,18.9231,18.982,38300.0
2011-05-31 15:00:00,28.96,29.0,28.95,28.98,48100.0,18.9755,19.0017,18.9689,18.9886,48100.0
2011-05-31 15:30:00,28.98,29.1,28.96,29.1,132700.0,18.9886,19.0672,18.9755,19.0672,132700.0
2011-06-01 09:30:00,29.08,29.17,28.73,28.77,51600.0,19.0541,19.1131,18.8248,18.851,51600.0
2011-06-01 10:00:00,28.75,28.77,28.61,28.74,30600.0,18.8379,18.851,18.7461,18.8313,30600.0
2011-06-01 10:30:00,28.74,28.76,28.57,28.58,23700.0,18.8313,18.8444,18.7199,18.7265,23700.0
2011-06-01 11:00:00,28.58,28.6,28.5,28.6,18300.0,18.7265,18.7396,18.6741,18.7396,18300.0
2011-06-01 11:30:00,28.6,28.61,28.45,28.56,21400.0,18.7396,18.7461,18.6413,18.7134,21400.0
2011-06-01 12:00:00,28.56,28.61,28.42,28.43,29300.0,18.7134,18.7461,18.6217,18.6282,29300.0
2011-06-01 12:30:00,28.44,28.53,28.44,28.48,17400.0,18.6348,18.6937,18.6348,18.661,17400.0
2011-06-01 13:00:00,28.49,28.54,28.34,28.36,29300.0,18.6675,18.7003,18.5692,18.5823,29300.0
2011-06-01 13:30:00,28.36,28.48,28.31,28.48,19800.0,18.5823,18.661,18.5496,18.661,19800.0
2011-06-01 14:00:00,28.49,28.49,28.34,28.36,31300.0,18.6675,18.6675,18.5692,18.5823,31300.0
2011-06-01 14:30:00,28.35,28.37,28.3,28.36,36200.0,18.5758,18.5889,18.543,18.5823,36200.0
2011-06-01 15:00:00,28.36,28.39,28.32,28.34,44800.0,18.5823,18.602,18.5561,18.5692,44800.0
2011-06-01 15:30:00,28.34,28.36,28.27,28.29,112700.0,18.5692,18.5823,18.5234,18.5365,112700.0
2011-06-02 09:30:00,28.35,28.45,28.17,28.21,43000.0,18.5758,18.6413,18.4578,18.4841,43000.0
2011-06-02 10:00:00,28.21,28.28,28.08,28.15,29600.0,18.4841,18.5299,18.3989,18.4447,29600.0
2011-06-02 10:30:00,28.15,28.24,28.01,28.05,41700.0,18.4447,18.5037,18.353,18.3792,41700.0
2011-06-02 11:00:00,28.05,28.1,27.95,28.04,60800.0,18.3792,18.412,18.3137,18.3727,60800.0
2011-06-02 11:30:00,28.05,28.07,27.9,28.0,119000.0,18.3792,18.3923,18.2809,18.3465,119000.0
2011-06-02 12:00:00,27.99,28.12,27.97,28.09,25300.0,18.3399,18.4251,18.3268,18.4054,25300.0
2011-06-02 12:30:00,28.1,28.12,28.0,28.04,27600.0,18.412,18.4251,18.3465,18.3727,27600.0
2011-06-02 13:00:00,28.05,28.09,27.95,27.98,23800.0,18.3792,18.4054,18.3137,18.3334,23800.0
2011-06-02 13:30:00,27.98,27.98,27.85,27.91,42900.0,18.3334,18.3334,18.2482,18.2875,42900.0
2011-06-02 14:00:00,27.91,28.0,27.84,27.88,54100.0,18.2875,18.3465,18.2416,18.2678,54100.0
2011-06-02 14:30:00,27.88,27.97,27.88,27.91,39800.0,18.2678,18.3268,18.2678,18.2875,39800.0
2011-06-02 15:00:00,27.92,27.99,27.92,27.93,32700.0,18.294,18.3399,18.294,18.3006,32700.0
2011-06-02 15:30:00,27.93,27.93,27.84,27.89,144800.0,18.3006,18.3006,18.2416,18.2744,144800.0
2011-06-03 09:30:00,27.37,27.45,27.21,27.41,146100.0,17.9337,17.9861,17.8288,17.9599,146100.0
2011-06-03 10:00:00,27.41,27.57,27.41,27.45,37700.0,17.9599,18.0647,17.9599,17.9861,37700.0
2011-06-03 10:30:00,27.45,27.53,27.44,27.44,30700.0,17.9861,18.0385,17.9795,17.9795,30700.0
2011-06-03 11:00:00,27.44,27.46,27.29,27.37,75600.0,17.9795,17.9926,17.8812,17.9337,75600.0
2011-06-03 11:30:00,27.36,27.42,27.32,27.41,39000.0,17.9271,17.9664,17.9009,17.9599,39000.0
2011-06-03 12:00:00,27.41,27.51,27.41,27.45,27700.0,17.9599,18.0254,17.9599,17.9861,27700.0
2011-06-03 12:30:00,27.46,27.49,27.42,27.43,18400.0,17.9926,18.0123,17.9664,17.973,18400.0
2011-06-03 13:00:00,27.43,27.49,27.4,27.43,20500.0,17.973,18.0123,17.9533,17.973,20500.0
2011-06-03 13:30:00,27.42,27.49,27.38,27.43,22400.0,17.9664,18.0123,17.9402,17.973,22400.0
2011-06-03 14:00:00,27.42,27.44,27.37,27.38,42500.0,17.9664,17.9795,17.9337,17.9402,42500.0
2011-06-03 14:30:00,27.38,27.39,27.3,27.3,82900.0,17.9402,17.9468,17.8878,17.8878,82900.0
2011-06-03 15:00:00,27.3,27.33,27.27,27.28,93500.0,17.8878,17.9075,17.8681,17.8747,93500.0
2011-06-03 15:30:00,27.29,27.37,27.22,27.26,170300.0,17.8812,17.9337,17.8354,17.8616,170300.0
2011-06-06 09:30:00,27.19,27.26,26.88,26.91,80400.0,17.8157,17.8616,17.6126,17.6323,80400.0
2011-06-06 10:00:00,26.91,26.91,26.69,26.84,113800.0,17.6323,17.6323,17.4881,17.5864,113800.0
2011-06-06 10:30:00,26.85,26.85,26.61,26.71,68800.0,17.5929,17.5929,17.4357,17.5012,68800.0
2011-06-06 11:00:00,26.71,26.79,26.7,26.75,74900.0,17.5012,17.5536,17.4947,17.5274,74900.0
2011-06-06 11:30:00,26.75,26.81,26.7,26.7,57000.0,17.5274,17.5667,17.4947,17.4947,57000.0
2011-06-06 12:00:00,26.7,26.82,26.7,26.8,60900.0,17.4947,17.5733,17.4947,17.5602,60900.0
2011-06-06 12:30:00,26.8,26.81,26.79,26.8,50400.0,17.5602,17.5667,17.5536,17.5602,50400.0
2011-06-06 13:00:00,26.81,26.83,26.76,26.83,62600.0,17.5667,17.5798,17.534,17.5798,62600.0
2011-06-06 13:30:00,26.83,26.87,26.77,26.87,64300.0,17.5798,17.606,17.5405,17.606,64300.0
2011-06-06 14:00:00,26.88,26.95,26.87,26.93,69000.0,17.6126,17.6585,17.606,17.6454,69000.0
2011-06-06 14:30:00,26.94,26.97,26.89,26.93,90000.0,17.6519,17.6716,17.6192,17.6454,90000.0
2011-06-06 15:00:00,26.92,26.95,26.83,26.86,109900.0,17.6388,17.6585,17.5798,17.5995,109900.0
2011-06-06 15:30:00,26.87,26.9,26.8,26.8,160300.0,17.606,17.6257,17.5602,17.5602,160300.0
2011-06-07 09:30:00,28.43,28.87,28.12,28.54,732400.0,18.6282,18.9165,18.4251,18.7003,732400.0
2011-06-07 10:00:00,28.54,28.72,28.45,28.61,319100.0,18.7003,18.8182,18.6413,18.7461,319100.0
2011-06-07 10:30:00,28.62,28.74,28.55,28.62,172200.0,18.7527,18.8313,18.7068,18.7527,172200.0
2011-06-07 11:00:00,28.62,28.62,28.44,28.54,158200.0,18.7527,18.7527,18.6348,18.7003,158200.0
2011-06-07 11:30:00,28.54,28.6,28.49,28.6,202400.0,18.7003,18.7396,18.6675,18.7396,202400.0
2011-06-07 12:00:00,28.6,28.64,28.5,28.57,85600.0,18.7396,18.7658,18.6741,18.7199,85600.0
2011-06-07 12:30:00,28.58,28.6,28.5,28.55,93700.0,18.7265,18.7396,18.6741,18.7068,93700.0
2011-06-07 13:00:00,28.55,28.55,28.46,28.54,114300.0,18.7068,18.7068,18.6479,18.7003,114300.0
2011-06-07 13:30:00,28.54,28.6,28.53,28.59,83000.0,18.7003,18.7396,18.6937,18.733,83000.0
2011-06-07 14:00:00,28.59,28.66,28.56,28.61,160900.0,18.733,18.7789,18.7134,18.7461,160900.0
2011-06-07 14:30:00,28.61,28.68,28.58,28.67,127200.0,18.7461,18.792,18.7265,18.7855,127200.0
2011-06-07 15:00:00,28.68,28.68,28.55,28.6,245900.0,18.792,18.792,18.7068,18.7396,245900.0
2011-06-07 15:30:00,28.6,28.61,28.44,28.48,668600.0,18.7396,18.7461,18.6348,18.661,668600.0
2011-06-08 09:30:00,28.55,28.56,28.28,28.42,169600.0,18.7068,18.7134,18.5299,18.6217,169600.0
2011-06-08 10:00:00,28.42,28.46,28.3,28.33,126000.0,18.6217,18.6479,18.543,18.5627,126000.0
2011-06-08 10:30:00,28.32,28.39,28.3,28.37,168000.0,18.5561,18.602,18.543,18.5889,168000.0
2011-06-08 11:00:00,28.37,28.39,28.24,28.25,228000.0,18.5889,18.602,18.5037,18.5103,228000.0
2011-06-08 11:30:00,28.25,28.4,28.17,28.39,177800.0,18.5103,18.6086,18.4578,18.602,177800.0
2011-06-08 12:00:00,28.38,28.42,28.33,28.38,108600.0,18.5954,18.6217,18.5627,18.5954,108600.0
2011-06-08 12:30:00,28.38,28.44,28.38,28.43,165500.0,18.5954,18.6348,18.5954,18.6282,165500.0
2011-06-08 13:00:00,28.43,28.47,28.42,28.46,64300.0,18.6282,18.6544,18.6217,18.6479,64300.0
2011-06-08 13:30:00,28.45,28.46,28.28,28.31,134200.0,18.6413,18.6479,18.5299,18.5496,134200.0
2011-06-08 14:00:00,28.31,28.38,28.3,28.36,140400.0,18.5496,18.5954,18.543,18.5823,140400.0
2011-06-08 14:30:00,28.36,28.42,28.34,28.4,158400.0,18.5823,18.6217,18.5692,18.6086,158400.0
2011-06-08 15:00:00,28.38,28.43,28.34,28.43,171200.0,18.5954,18.6282,18.5692,18.6282,171200.0
2011-06-08 15:30:00,28.43,28.48,28.38,28.44,340000.0,18.6282,18.661,18.5954,18.6348,340000.0
2011-06-09 09:30:00,28.42,28.5,28.31,28.48,41300.0,18.6217,18.6741,18.5496,18.661,41300.0
2011-06-09 10:00:00,28.5,28.66,28.5,28.66,67000.0,18.6741,18.7789,18.6741,18.7789,67000.0
2011-06-09 10:30:00,28.66,28.77,28.66,28.77,32500.0,18.7789,18.851,18.7789,18.851,32500.0
2011-06-09 11:00:00,28.74,28.76,28.67,28.7,44600.0,18.8313,18.8444,18.7855,18.8051,44600.0
2011-06-09 11:30:00,28.7,28.87,28.7,28.86,29100.0,18.8051,18.9165,18.8051,18.91,29100.0
2011-06-09 12:00:00,28.86,28.88,28.8,28.8,36600.0,18.91,18.9231,18.8706,18.8706,36600.0
2011-06-09 12:30:00,28.8,28.88,28.8,28.85,31700.0,18.8706,18.9231,18.8706,18.9034,31700.0
2011-06-09 13:00:00,28.85,28.95,28.84,28.95,123700.0,18.9034,18.9689,18.8969,18.9689,123700.0
2011-06-09 13:30:00,28.95,28.97,28.91,28.93,43100.0,18.9689,18.982,18.9427,18.9558,43100.0
2011-06-09 14:00:00,28.93,29.12,28.93,29.09,67600.0,18.9558,19.0803,18.9558,19.0607,67600.0
2011-06-09 14:30:00,29.09,29.13,29.04,29.05,71700.0,19.0607,19.0869,19.0279,19.0345,71700.0
2011-06-09 15:00:00,29.06,29.06,28.97,29.03,233400.0,19.041,19.041,18.982,19.0213,233400.0
2011-06-09 15:30:00,29.03,29.05,28.99,29.02,274800.0,19.0213,19.0345,18.9951,19.0148,274800.0
2011-06-10 09:30:00,28.95,29.01,28.65,28.68,39400.0,18.9689,19.0082,18.7724,18.792,39400.0
2011-06-10 10:00:00,28.7,28.8,28.64,28.74,34100.0,18.8051,18.8706,18.7658,18.8313,34100.0
2011-06-10 10:30:00,28.73,28.75,28.62,28.68,42600.0,18.8248,18.8379,18.7527,18.792,42600.0
2011-06-10 11:00:00,28.68,28.69,28.55,28.64,35000.0,18.792,18.7986,18.7068,18.7658,35000.0
2011-06-10 11:30:00,28.64,28.7,28.62,28.65,23300.0,18.7658,18.8051,18.7527,18.7724,23300.0
2011-06-10 12:00:00,28.64,28.69,28.6,28.61,40400.0,18.7658,18.7986,18.7396,18.7461,40400.0
2011-06-10 12:30:00,28.61,28.69,28.59,28.68,31800.0,18.7461,18.7986,18.733,18.792,31800.0
2011-06-10 13:00:00,28.69,28.78,28.6,28.6,43100.0,18.7986,18.8575,18.7396,18.7396,43100.0
2011-06-10 13:30:00,28.61,28.61,28.52,28.55,44800.0,18.7461,18.7461,18.6872,18.7068,44800.0
2011-06-10 14:00:00,28.57,28.77,28.56,28.74,74400.0,18.7199,18.851,18.7134,18.8313,74400.0
2011-06-10 14:30:00,28.73,28.83,28.69,28.79,78900.0,18.8248,18.8903,18.7986,18.8641,78900.0
2011-06-10 15:00:00,28.79,28.85,28.68,28.81,93900.0,18.8641,18.9034,18.792,18.8772,93900.0
2011-06-10 15:30:00,28.81,28.86,28.72,28.76,278500.0,18.8772,18.91,18.8182,18.8444,278500.0
2011-06-13 09:30:00,28.54,28.73,28.21,28.72,79000.0,18.8313,18.9567,18.6136,18.9501,79000.0
2011-06-13 10:00:00,28.73,28.77,28.62,28.65,92700.0,18.9567,18.9831,18.8841,18.9039,92700.0
2011-06-13 10:30:00,28.65,28.71,28.58,28.65,128200.0,18.9039,18.9435,18.8577,18.9039,128200.0
2011-06-13 11:00:00,28.66,28.66,28.58,28.65,55800.0,18.9105,18.9105,18.8577,18.9039,55800.0
2011-06-13 11:30:00,28.65,28.66,28.62,28.65,85500.0,18.9039,18.9105,18.8841,18.9039,85500.0
2011-06-13 12:00:00,28.65,28.65,28.51,28.52,65400.0,18.9039,18.9039,18.8115,18.8181,65400.0
2011-06-13 12:30:00,28.52,28.61,28.44,28.61,72600.0,18.8181,18.8775,18.7653,18.8775,72600.0
2011-06-13 13:00:00,28.6,28.64,28.53,28.6,137000.0,18.8709,18.8973,18.8247,18.8709,137000.0
2011-06-13 13:30:00,28.61,28.65,28.58,28.64,76200.0,18.8775,18.9039,18.8577,18.8973,76200.0
2011-06-13 14:00:00,28.64,28.66,28.55,28.57,79300.0,18.8973,18.9105,18.8379,18.8511,79300.0
2011-06-13 14:30:00,28.56,28.68,28.54,28.65,97300.0,18.8445,18.9237,18.8313,18.9039,97300.0
2011-06-13 15:00:00,28.64,28.69,28.54,28.56,157700.0,18.8973,18.9303,18.8313,18.8445,157700.0
2011-06-13 15:30:00,28.56,28.63,28.51,28.53,476200.0,18.8445,18.8907,18.8115,18.8247,476200.0
2011-06-14 09:30:00,28.81,28.83,28.68,28.77,51700.0,19.0095,19.0227,18.9237,18.9831,51700.0
2011-06-14 10:00:00,28.77,28.84,28.73,28.8,25700.0,18.9831,19.0293,18.9567,19.0029,25700.0
2011-06-14 10:30:00,28.8,28.92,28.77,28.92,32700.0,19.0029,19.0821,18.9831,19.0821,32700.0
2011-06-14 11:00:00,28.91,28.97,28.87,28.91,44400.0,19.0755,19.1151,19.0491,19.0755,44400.0
2011-06-14 11:30:00,28.9,28.92,28.82,28.87,48500.0,19.0689,19.0821,19.0161,19.0491,48500.0
2011-06-14 12:00:00,28.87,29.03,28.86,29.01,52400.0,19.0491,19.1546,19.0425,19.1414,52400.0
2011-06-14 12:30:00,29.01,29.07,29.0,29.06,42500.0,19.1414,19.181,19.1348,19.1744,42500.0
2011-06-14 13:00:00,29.05,29.2,29.05,29.19,82100.0,19.1678,19.2668,19.1678,19.2602,82100.0
2011-06-14 13:30:00,29.18,29.25,29.14,29.22,125000.0,19.2536,19.2998,19.2272,19.28,125000.0
2011-06-14 14:00:00,29.22,29.22,28.86,28.99,173700.0,19.28,19.28,19.0425,19.1282,173700.0
2011-06-14 14:30:00,28.98,29.03,28.9,29.01,42000.0,19.1217,19.1546,19.0689,19.1414,42000.0
2011-06-14 15:00:00,29.0,29.09,29.0,29.09,81900.0,19.1348,19.1942,19.1348,19.1942,81900.0
2011-06-14 15:30:00,29.08,29.24,29.07,29.16,340900.0,19.1876,19.2932,19.181,19.2404,340900.0
2011-06-15 09:30:00,28.83,29.01,28.64,28.71,117100.0,19.0227,19.1414,18.8973,18.9435,117100.0
2011-06-15 10:00:00,28.7,28.79,28.65,28.79,69100.0,18.9369,18.9963,18.9039,18.9963,69100.0
2011-06-15 10:30:00,28.79,28.83,28.55,28.59,90300.0,18.9963,19.0227,18.8379,18.8643,90300.0
2011-06-15 11:00:00,28.58,28.61,28.44,28.46,55500.0,18.8577,18.8775,18.7653,18.7785,55500.0
2011-06-15 11:30:00,28.48,28.48,28.27,28.39,111600.0,18.7917,18.7917,18.6532,18.7324,111600.0
2011-06-15 12:00:00,28.41,28.42,28.13,28.16,85500.0,18.7456,18.7522,18.5608,18.5806,85500.0
2011-06-15 12:30:00,28.16,28.26,28.06,28.1,116500.0,18.5806,18.6466,18.5146,18.541,116500.0
2011-06-15 13:00:00,28.1,28.18,28.04,28.17,76200.0,18.541,18.5938,18.5014,18.5872,76200.0
2011-06-15 13:30:00,28.15,28.17,27.96,27.98,104800.0,18.574,18.5872,18.4486,18.4618,104800.0
2011-06-15 14:00:00,27.98,27.98,27.64,27.66,275900.0,18.4618,18.4618,18.2375,18.2507,275900.0
2011-06-15 14:30:00,27.65,27.72,27.46,27.47,208200.0,18.2441,18.2903,18.1187,18.1253,208200.0
2011-06-15 15:00:00,27.47,27.52,27.37,27.46,423400.0,18.1253,18.1583,18.0593,18.1187,423400.0
2011-06-15 15:30:00,27.45,27.52,27.27,27.31,582700.0,18.1121,18.1583,17.9934,18.0197,582700.0
2011-06-16 09:30:00,27.24,27.33,27.09,27.16,198500.0,17.9736,18.0329,17.8746,17.9208,198500.0
2011-06-16 10:00:00,27.16,27.41,27.03,27.21,211600.0,17.9208,18.0857,17.835,17.9538,211600.0
2011-06-16 10:30:00,27.2,27.28,27.15,27.25,110700.0,17.9472,18.0,17.9142,17.9802,110700.0
2011-06-16 11:00:00,27.25,27.38,27.2,27.36,360600.0,17.9802,18.0659,17.9472,18.0527,360600.0
2011-06-16 11:30:00,27.36,27.42,27.26,27.26,291100.0,18.0527,18.0923,17.9868,17.9868,291100.0
2011-06-16 12:00:00,27.26,27.4,27.26,27.34,149700.0,17.9868,18.0791,17.9868,18.0395,149700.0
2011-06-16 12:30:00,27.35,27.4,27.32,27.35,222900.0,18.0461,18.0791,18.0263,18.0461,222900.0
2011-06-16 13:00:00,27.35,27.35,27.05,27.06,97500.0,18.0461,18.0461,17.8482,17.8548,97500.0
2011-06-16 13:30:00,27.05,27.06,26.83,26.87,132700.0,17.8482,17.8548,17.703,17.7294,132700.0
2011-06-16 14:00:00,26.86,26.9,26.76,26.82,103100.0,17.7228,17.7492,17.6568,17.6964,103100.0
2011-06-16 14:30:00,26.82,26.82,26.63,26.74,142300.0,17.6964,17.6964,17.5711,17.6436,142300.0
2011-06-16 15:00:00,26.74,26.84,26.68,26.72,185400.0,17.6436,17.7096,17.6041,17.6305,185400.0
2011-06-16 15:30:00,26.71,26.94,26.71,26.92,474500.0,17.6239,17.7756,17.6239,17.7624,474500.0
2011-06-17 09:30:00,27.22,27.24,26.95,27.14,573900.0,17.9604,17.9736,17.7822,17.9076,573900.0
2011-06-17 10:00:00,27.13,27.18,26.99,26.99,317300.0,17.901,17.934,17.8086,17.8086,317300.0
2011-06-17 10:30:00,27.0,27.29,26.97,27.12,169500.0,17.8152,18.0066,17.7954,17.8944,169500.0
2011-06-17 11:00:00,27.11,27.15,27.05,27.12,93500.0,17.8878,17.9142,17.8482,17.8944,93500.0
2011-06-17 11:30:00,27.11,27.17,27.1,27.1,238900.0,17.8878,17.9274,17.8812,17.8812,238900.0
2011-06-17 12:00:00,27.11,27.11,26.92,26.95,195600.0,17.8878,17.8878,17.7624,17.7822,195600.0
2011-06-17 12:30:00,26.94,26.95,26.78,26.84,110300.0,17.7756,17.7822,17.67,17.7096,110300.0
2011-06-17 13:00:00,26.84,26.88,26.66,26.67,85500.0,17.7096,17.736,17.5909,17.5975,85500.0
2011-06-17 13:30:00,26.67,26.73,26.61,26.64,154400.0,17.5975,17.6371,17.5579,17.5777,154400.0
2011-06-17 14:00:00,26.64,26.68,26.59,26.68,162700.0,17.5777,17.6041,17.5447,17.6041,162700.0
2011-06-17 14:30:00,26.69,26.82,26.67,26.76,134200.0,17.6107,17.6964,17.5975,17.6568,134200.0
2011-06-17 15:00:00,26.77,26.77,26.67,26.68,156500.0,17.6634,17.6634,17.5975,17.6041,156500.0
2011-06-17 15:30:00,26.69,26.7,26.62,26.64,343200.0,17.6107,17.6173,17.5645,17.5777,343200.0
2011-06-20 09:30:00,26.63,26.75,26.41,26.46,98100.0,17.5711,17.6502,17.4259,17.4589,98100.0
2011-06-20 10:00:00,26.47,26.54,26.35,26.39,140300.0,17.4655,17.5117,17.3863,17.4127,140300.0
2011-06-20 10:30:00,26.41,26.46,26.36,26.43,115300.0,17.4259,17.4589,17.3929,17.4391,115300.0
2011-06-20 11:00:00,26.44,26.62,26.41,26.62,75000.0,17.4457,17.5645,17.4259,17.5645,75000.0
2011-06-20 11:30:00,26.62,26.78,26.62,26.77,75100.0,17.5645,17.67,17.5645,17.6634,75100.0
2011-06-20 12:00:00,26.77,26.82,26.68,26.77,60300.0,17.6634,17.6964,17.6041,17.6634,60300.0
2011-06-20 12:30:00,26.77,26.81,26.6,26.6,72300.0,17.6634,17.6898,17.5513,17.5513,72300.0
2011-06-20 13:00:00,26.6,26.64,26.57,26.59,76600.0,17.5513,17.5777,17.5315,17.5447,76600.0
2011-06-20 13:30:00,26.58,26.58,26.54,26.56,88700.0,17.5381,17.5381,17.5117,17.5249,88700.0
2011-06-20 14:00:00,26.55,26.56,26.38,26.39,250700.0,17.5183,17.5249,17.4061,17.4127,250700.0
2011-06-20 14:30:00,26.4,26.42,26.29,26.3,368900.0,17.4193,17.4325,17.3467,17.3533,368900.0
2011-06-20 15:00:00,26.3,26.8,26.26,26.29,595900.0,17.3533,17.6832,17.3269,17.3467,595900.0
2011-06-20 15:30:00,26.29,26.34,26.27,26.32,642100.0,17.3467,17.3797,17.3335,17.3665,642100.0
2011-06-21 09:30:00,27.05,27.69,27.0,27.2,397000.0,17.8482,18.2705,17.8152,17.9472,397000.0
2011-06-21 10:00:00,27.21,27.34,27.12,27.16,280000.0,17.9538,18.0395,17.8944,17.9208,280000.0
2011-06-21 10:30:00,27.17,27.3,27.12,27.18,136900.0,17.9274,18.0131,17.8944,17.934,136900.0
2011-06-21 11:00:00,27.19,27.3,27.18,27.26,75400.0,17.9406,18.0131,17.934,17.9868,75400.0
2011-06-21 11:30:00,27.26,27.27,27.17,27.18,114500.0,17.9868,17.9934,17.9274,17.934,114500.0
2011-06-21 12:00:00,27.18,27.21,27.16,27.19,64900.0,17.934,17.9538,17.9208,17.9406,64900.0
2011-06-21 12:30:00,27.2,27.21,27.16,27.2,53200.0,17.9472,17.9538,17.9208,17.9472,53200.0
2011-06-21 13:00:00,27.19,27.2,27.09,27.1,71000.0,17.9406,17.9472,17.8746,17.8812,71000.0
2011-06-21 13:30:00,27.1,27.12,27.04,27.09,64800.0,17.8812,17.8944,17.8416,17.8746,64800.0
2011-06-21 14:00:00,27.09,27.13,27.05,27.09,87700.0,17.8746,17.901,17.8482,17.8746,87700.0
2011-06-21 14:30:00,27.1,27.12,27.09,27.12,119300.0,17.8812,17.8944,17.8746,17.8944,119300.0
2011-06-21 15:00:00,27.11,27.14,27.08,27.14,164500.0,17.8878,17.9076,17.868,17.9076,164500.0
2011-06-21 15:30:00,27.13,27.15,27.08,27.11,339800.0,17.901,17.9142,17.868,17.8878,339800.0
2011-06-22 09:30:00,27.07,27.18,26.99,27.04,138800.0,17.8614,17.934,17.8086,17.8416,138800.0
2011-06-22 10:00:00,27.05,27.12,26.97,27.09,96700.0,17.8482,17.8944,17.7954,17.8746,96700.0
2011-06-22 10:30:00,27.09,27.12,27.02,27.1,94600.0,17.8746,17.8944,17.8284,17.8812,94600.0
2011-06-22 11:00:00,27.1,27.2,27.07,27.2,115300.0,17.8812,17.9472,17.8614,17.9472,115300.0
2011-06-22 11:30:00,27.21,27.36,27.18,27.18,92700.0,17.9538,18.0527,17.934,17.934,92700.0
2011-06-22 12:00:00,27.18,27.35,27.16,27.33,68800.0,17.934,18.0461,17.9208,18.0329,68800.0
2011-06-22 12:30:00,27.33,27.36,27.23,27.29,100800.0,18.0329,18.0527,17.967,18.0066,100800.0
2011-06-22 13:00:00,27.29,27.31,27.27,27.3,82000.0,18.0066,18.0197,17.9934,18.0131,82000.0
2011-06-22 13:30:00,27.3,27.33,27.29,27.32,74700.0,18.0131,18.0329,18.0066,18.0263,74700.0
2011-06-22 14:00:00,27.31,27.47,27.26,27.38,121300.0,18.0197,18.1253,17.9868,18.0659,121300.0
2011-06-22 14:30:00,27.38,27.42,27.32,27.33,147900.0,18.0659,18.0923,18.0263,18.0329,147900.0
2011-06-22 15:00:00,27.32,27.39,27.32,27.36,141600.0,18.0263,18.0725,18.0263,18.0527,141600.0
2011-06-22 15:30:00,27.35,27.36,27.22,27.24,262200.0,18.0461,18.0527,17.9604,17.9736,262200.0
2011-06-23 09:30:00,26.84,26.9,26.66,26.84,59100.0,17.7096,17.7492,17.5909,17.7096,59100.0
2011-06-23 10:00:00,26.84,27.01,26.81,26.96,63700.0,17.7096,17.8218,17.6898,17.7888,63700.0
2011-06-23 10:30:00,26.96,26.99,26.89,26.98,231700.0,17.7888,17.8086,17.7426,17.802,231700.0
2011-06-23 11:00:00,26.97,27.02,26.92,26.94,36400.0,17.7954,17.8284,17.7624,17.7756,36400.0
2011-06-23 11:30:00,26.95,26.99,26.92,26.97,47900.0,17.7822,17.8086,17.7624,17.7954,47900.0
2011-06-23 12:00:00,26.98,27.07,26.96,27.02,51500.0,17.802,17.8614,17.7888,17.8284,51500.0
2011-06-23 12:30:00,27.02,27.17,27.02,27.17,33600.0,17.8284,17.9274,17.8284,17.9274,33600.0
2011-06-23 13:00:00,27.18,27.26,27.13,27.21,38800.0,17.934,17.9868,17.901,17.9538,38800.0
2011-06-23 13:30:00,27.21,27.31,27.15,27.15,39600.0,17.9538,18.0197,17.9142,17.9142,39600.0
2011-06-23 14:00:00,27.16,27.17,27.02,27.05,56300.0,17.9208,17.9274,17.8284,17.8482,56300.0
2011-06-23 14:30:00,27.06,27.1,26.98,27.1,88900.0,17.8548,17.8812,17.802,17.8812,88900.0
2011-06-23 15:00:00,27.1,27.24,27.02,27.17,154500.0,17.8812,17.9736,17.8284,17.9274,154500.0
2011-06-23 15:30:00,27.17,27.26,27.07,27.22,201500.0,17.9274,17.9868,17.8614,17.9604,201500.0
2011-06-24 09:30:00,27.23,27.4,27.17,27.26,23800.0,17.967,18.0791,17.9274,17.9868,23800.0
2011-06-24 10:00:00,27.23,27.28,27.12,27.18,33600.0,17.967,18.0,17.8944,17.934,33600.0
2011-06-24 10:30:00,27.19,27.25,27.16,27.18,26900.0,17.9406,17.9802,17.9208,17.934,26900.0
2011-06-24 11:00:00,27.19,27.27,27.07,27.27,25500.0,17.9406,17.9934,17.8614,17.9934,25500.0
2011-06-24 11:30:00,27.26,27.3,27.16,27.18,27400.0,17.9868,18.0131,17.9208,17.934,27400.0
2011-06-24 12:00:00,27.18,27.21,27.15,27.2,12200.0,17.934,17.9538,17.9142,17.9472,12200.0
2011-06-24 12:30:00,27.2,27.25,27.12,27.16,21200.0,17.9472,17.9802,17.8944,17.9208,21200.0
2011-06-24 13:00:00,27.16,27.19,27.1,27.19,19600.0,17.9208,17.9406,17.8812,17.9406,19600.0
2011-06-24 13:30:00,27.18,27.23,27.12,27.18,38600.0,17.934,17.967,17.8944,17.934,38600.0
2011-06-24 14:00:00,27.19,27.19,27.11,27.14,27300.0,17.9406,17.9406,17.8878,17.9076,27300.0
2011-06-24 14:30:00,27.14,27.15,27.07,27.08,45600.0,17.9076,17.9142,17.8614,17.868,45600.0
2011-06-24 15:00:00,27.09,27.13,27.03,27.03,43800.0,17.8746,17.901,17.835,17.835,43800.0
2011-06-24 15:30:00,27.04,27.18,27.04,27.16,262800.0,17.8416,17.934,17.8416,17.9208,262800.0
2011-06-27 09:30:00,27.1,27.39,27.1,27.34,30400.0,17.8812,18.0725,17.8812,18.0395,30400.0
2011-06-27 10:00:00,27.33,27.53,27.28,27.53,47000.0,18.0329,18.1649,18.0,18.1649,47000.0
2011-06-27 10:30:00,27.55,27.55,27.44,27.49,22900.0,18.1781,18.1781,18.1055,18.1385,22900.0
2011-06-27 11:00:00,27.5,27.51,27.41,27.47,32200.0,18.1451,18.1517,18.0857,18.1253,32200.0
2011-06-27 11:30:00,27.46,27.62,27.45,27.55,45600.0,18.1187,18.2243,18.1121,18.1781,45600.0
2011-06-27 12:00:00,27.56,27.61,27.53,27.59,16000.0,18.1847,18.2177,18.1649,18.2045,16000.0
2011-06-27 12:30:00,27.59,27.6,27.48,27.49,17600.0,18.2045,18.2111,18.1319,18.1385,17600.0
2011-06-27 13:00:00,27.49,27.56,27.45,27.55,51100.0,18.1385,18.1847,18.1121,18.1781,51100.0
2011-06-27 13:30:00,27.53,27.53,27.4,27.4,26000.0,18.1649,18.1649,18.0791,18.0791,26000.0
2011-06-27 14:00:00,27.41,27.48,27.4,27.4,62700.0,18.0857,18.1319,18.0791,18.0791,62700.0
2011-06-27 14:30:00,27.41,27.44,27.36,27.4,62400.0,18.0857,18.1055,18.0527,18.0791,62400.0
2011-06-27 15:00:00,27.4,27.42,27.33,27.37,60800.0,18.0791,18.0923,18.0329,18.0593,60800.0
2011-06-27 15:30:00,27.37,27.4,27.31,27.32,162800.0,18.0593,18.0791,18.0197,18.0263,162800.0
2011-06-28 09:30:00,27.45,27.5,27.32,27.41,50100.0,18.1121,18.1451,18.0263,18.0857,50100.0
2011-06-28 10:00:00,27.42,27.5,27.38,27.44,34800.0,18.0923,18.1451,18.0659,18.1055,34800.0
2011-06-28 10:30:00,27.45,27.53,27.38,27.42,34400.0,18.1121,18.1649,18.0659,18.0923,34400.0
2011-06-28 11:00:00,27.42,27.59,27.41,27.56,43800.0,18.0923,18.2045,18.0857,18.1847,43800.0
2011-06-28 11:30:00,27.56,27.62,27.55,27.57,41900.0,18.1847,18.2243,18.1781,18.1913,41900.0
2011-06-28 12:00:00,27.57,27.65,27.55,27.58,65900.0,18.1913,18.2441,18.1781,18.1979,65900.0
2011-06-28 12:30:00,27.59,27.63,27.5,27.57,94900.0,18.2045,18.2309,18.1451,18.1913,94900.0
2011-06-28 13:00:00,27.57,27.58,27.53,27.56,63000.0,18.1913,18.1979,18.1649,18.1847,63000.0
2011-06-28 13:30:00,27.56,27.57,27.4,27.41,86400.0,18.1847,18.1913,18.0791,18.0857,86400.0
2011-06-28 14:00:00,27.41,27.5,27.41,27.48,66100.0,18.0857,18.1451,18.0857,18.1319,66100.0
2011-06-28 14:30:00,27.49,27.56,27.46,27.55,152400.0,18.1385,18.1847,18.1187,18.1781,152400.0
2011-06-28 15:00:00,27.55,27.58,27.53,27.54,105700.0,18.1781,18.1979,18.1649,18.1715,105700.0
2011-06-28 15:30:00,27.54,27.56,27.49,27.55,184000.0,18.1715,18.1847,18.1385,18.1781,184000.0
2011-06-29 09:30:00,27.74,27.74,27.42,27.47,49700.0,18.3035,18.3035,18.0923,18.1253,49700.0
2011-06-29 10:00:00,27.48,27.52,27.29,27.41,57600.0,18.1319,18.1583,18.0066,18.0857,57600.0
2011-06-29 10:30:00,27.44,27.69,27.43,27.65,78000.0,18.1055,18.2705,18.0989,18.2441,78000.0
2011-06-29 11:00:00,27.65,27.72,27.61,27.63,44800.0,18.2441,18.2903,18.2177,18.2309,44800.0
2011-06-29 11:30:00,27.63,27.63,27.51,27.57,35800.0,18.2309,18.2309,18.1517,18.1913,35800.0
2011-06-29 12:00:00,27.57,27.7,27.56,27.69,37300.0,18.1913,18.2771,18.1847,18.2705,37300.0
2011-06-29 12:30:00,27.69,27.72,27.59,27.61,21400.0,18.2705,18.2903,18.2045,18.2177,21400.0
2011-06-29 13:00:00,27.62,27.66,27.6,27.6,38300.0,18.2243,18.2507,18.2111,18.2111,38300.0
2011-06-29 13:30:00,27.61,27.64,27.58,27.6,36600.0,18.2177,18.2375,18.1979,18.2111,36600.0
2011-06-29 14:00:00,27.61,27.63,27.49,27.54,35900.0,18.2177,18.2309,18.1385,18.1715,35900.0
2011-06-29 14:30:00,27.54,27.59,27.41,27.49,185900.0,18.1715,18.2045,18.0857,18.1385,185900.0
2011-06-29 15:00:00,27.5,27.55,27.46,27.51,127700.0,18.1451,18.1781,18.1187,18.1517,127700.0
2011-06-29 15:30:00,27.5,27.58,27.49,27.55,212100.0,18.1451,18.1979,18.1385,18.1781,212100.0
2011-06-30 09:30:00,27.64,27.81,27.58,27.66,99100.0,18.2375,18.3497,18.1979,18.2507,99100.0
2011-06-30 10:00:00,27.7,27.86,27.6,27.8,206600.0,18.2771,18.3827,18.2111,18.3431,206600.0
2011-06-30 10:30:00,27.8,27.82,27.75,27.82,63200.0,18.3431,18.3563,18.3101,18.3563,63200.0
2011-06-30 11:00:00,27.82,27.97,27.8,27.85,117700.0,18.3563,18.4552,18.3431,18.3761,117700.0
2011-06-30 11:30:00,27.86,27.99,27.83,27.97,67900.0,18.3827,18.4684,18.3629,18.4552,67900.0
2011-06-30 12:00:00,27.96,27.98,27.93,27.96,65100.0,18.4486,18.4618,18.4288,18.4486,65100.0
2011-06-30 12:30:00,27.96,28.03,27.9,28.0,117100.0,18.4486,18.4948,18.409,18.475,117100.0
2011-06-30 13:00:00,28.0,28.0,27.91,27.92,53200.0,18.475,18.475,18.4156,18.4222,53200.0
2011-06-30 13:30:00,27.92,27.94,27.9,27.93,45600.0,18.4222,18.4354,18.409,18.4288,45600.0
2011-06-30 14:00:00,27.94,28.03,27.89,28.0,136600.0,18.4354,18.4948,18.4024,18.475,136600.0
2011-06-30 14:30:00,28.0,28.05,27.97,27.98,59700.0,18.475,18.508,18.4552,18.4618,59700.0
2011-06-30 15:00:00,27.98,27.98,27.88,27.91,89200.0,18.4618,18.4618,18.3958,18.4156,89200.0
2011-06-30 15:30:00,27.92,28.04,27.89,28.0,273100.0,18.4222,18.5014,18.4024,18.475,273100.0
2011-07-01 09:30:00,28.06,28.37,28.04,28.37,55900.0,18.5146,18.7192,18.5014,18.7192,55900.0
2011-07-01 10:00:00,28.37,28.62,28.37,28.56,169400.0,18.7192,18.8841,18.7192,18.8445,169400.0
2011-07-01 10:30:00,28.55,28.69,28.54,28.64,63400.0,18.8379,18.9303,18.8313,18.8973,63400.0
2011-07-01 11:00:00,28.65,28.8,28.64,28.75,57100.0,18.9039,19.0029,18.8973,18.9699,57100.0
2011-07-01 11:30:00,28.75,28.85,28.66,28.77,40800.0,18.9699,19.0359,18.9105,18.9831,40800.0
2011-07-01 12:00:00,28.77,28.82,28.72,28.79,59200.0,18.9831,19.0161,18.9501,18.9963,59200.0
2011-07-01 12:30:00,28.79,28.79,28.68,28.73,48600.0,18.9963,18.9963,18.9237,18.9567,48600.0
2011-07-01 13:00:00,28.73,28.88,28.71,28.84,87600.0,18.9567,19.0557,18.9435,19.0293,87600.0
2011-07-01 13:30:00,28.85,28.85,28.7,28.77,70700.0,19.0359,19.0359,18.9369,18.9831,70700.0
2011-07-01 14:00:00,28.78,28.88,28.76,28.81,89100.0,18.9897,19.0557,18.9765,19.0095,89100.0
2011-07-01 14:30:00,28.8,28.85,28.79,28.85,82800.0,19.0029,19.0359,18.9963,19.0359,82800.0
2011-07-01 15:00:00,28.85,28.85,28.72,28.72,94900.0,19.0359,19.0359,18.9501,18.9501,94900.0
2011-07-01 15:30:00,28.72,28.76,28.64,28.69,270000.0,18.9501,18.9765,18.8973,18.9303,270000.0
2011-07-05 09:30:00,28.66,28.75,28.22,28.32,67900.0,18.9105,18.9699,18.6202,18.6862,67900.0
2011-07-05 10:00:00,28.31,28.44,28.25,28.33,70000.0,18.6796,18.7653,18.64,18.6928,70000.0
2011-07-05 10:30:00,28.33,28.37,28.31,28.32,46600.0,18.6928,18.7192,18.6796,18.6862,46600.0
2011-07-05 11:00:00,28.32,28.39,28.28,28.37,52100.0,18.6862,18.7324,18.6598,18.7192,52100.0
2011-07-05 11:30:00,28.37,28.38,28.29,28.33,159100.0,18.7192,18.7258,18.6664,18.6928,159100.0
2011-07-05 12:00:00,28.33,28.35,28.31,28.33,61600.0,18.6928,18.706,18.6796,18.6928,61600.0
2011-07-05 12:30:00,28.33,28.34,28.3,28.3,48400.0,18.6928,18.6994,18.673,18.673,48400.0
2011-07-05 13:00:00,28.3,28.31,28.3,28.3,35200.0,18.673,18.6796,18.673,18.673,35200.0
2011-07-05 13:30:00,28.3,28.41,28.3,28.4,86300.0,18.673,18.7456,18.673,18.739,86300.0
2011-07-05 14:00:00,28.4,28.41,28.3,28.31,152200.0,18.739,18.7456,18.673,18.6796,152200.0
2011-07-05 14:30:00,28.31,28.37,28.31,28.35,57400.0,18.6796,18.7192,18.6796,18.706,57400.0
2011-07-05 15:00:00,28.34,28.39,28.32,28.36,106800.0,18.6994,18.7324,18.6862,18.7126,106800.0
2011-07-05 15:30:00,28.37,28.39,28.29,28.32,215800.0,18.7192,18.7324,18.6664,18.6862,215800.0
2011-07-06 09:30:00,28.28,28.46,28.24,28.42,47800.0,18.6598,18.7785,18.6334,18.7522,47800.0
2011-07-06 10:00:00,28.42,28.52,28.32,28.48,56500.0,18.7522,18.8181,18.6862,18.7917,56500.0
2011-07-06 10:30:00,28.5,28.5,28.37,28.42,21900.0,18.8049,18.8049,18.7192,18.7522,21900.0
2011-07-06 11:00:00,28.43,28.47,28.36,28.47,21000.0,18.7587,18.7851,18.7126,18.7851,21000.0
2011-07-06 11:30:00,28.46,28.6,28.46,28.57,43200.0,18.7785,18.8709,18.7785,18.8511,43200.0
2011-07-06 12:00:00,28.56,28.62,28.49,28.62,138000.0,18.8445,18.8841,18.7983,18.8841,138000.0
2011-07-06 12:30:00,28.62,28.74,28.58,28.74,50100.0,18.8841,18.9633,18.8577,18.9633,50100.0
2011-07-06 13:00:00,28.73,28.81,28.67,28.68,52900.0,18.9567,19.0095,18.9171,18.9237,52900.0
2011-07-06 13:30:00,28.69,28.72,28.68,28.7,35300.0,18.9303,18.9501,18.9237,18.9369,35300.0
2011-07-06 14:00:00,28.7,28.71,28.67,28.69,79000.0,18.9369,18.9435,18.9171,18.9303,79000.0
2011-07-06 14:30:00,28.69,28.72,28.61,28.64,111400.0,18.9303,18.9501,18.8775,18.8973,111400.0
2011-07-06 15:00:00,28.63,28.71,28.62,28.67,90800.0,18.8907,18.9435,18.8841,18.9171,90800.0
2011-07-06 15:30:00,28.66,28.72,28.63,28.71,168500.0,18.9105,18.9501,18.8907,18.9435,168500.0
2011-07-07 09:30:00,28.97,29.19,28.92,29.13,80200.0,19.1151,19.2602,19.0821,19.2206,80200.0
2011-07-07 10:00:00,29.11,29.11,28.97,29.08,57100.0,19.2074,19.2074,19.1151,19.1876,57100.0
2011-07-07 10:30:00,29.07,29.14,29.02,29.03,120700.0,19.181,19.2272,19.148,19.1546,120700.0
2011-07-07 11:00:00,29.03,29.05,28.96,29.03,75700.0,19.1546,19.1678,19.1085,19.1546,75700.0
2011-07-07 11:30:00,29.02,29.03,28.98,29.03,58000.0,19.148,19.1546,19.1217,19.1546,58000.0
2011-07-07 12:00:00,29.02,29.05,28.97,29.04,23700.0,19.148,19.1678,19.1151,19.1612,23700.0
2011-07-07 12:30:00,29.03,29.03,28.88,28.88,34800.0,19.1546,19.1546,19.0557,19.0557,34800.0
2011-07-07 13:00:00,28.89,29.02,28.87,29.02,21300.0,19.0623,19.148,19.0491,19.148,21300.0
2011-07-07 13:30:00,29.01,29.04,28.97,29.0,26800.0,19.1414,19.1612,19.1151,19.1348,26800.0
2011-07-07 14:00:00,29.01,29.16,29.01,29.16,38600.0,19.1414,19.2404,19.1414,19.2404,38600.0
2011-07-07 14:30:00,29.15,29.19,29.09,29.12,60600.0,19.2338,19.2602,19.1942,19.214,60600.0
2011-07-07 15:00:00,29.12,29.12,29.01,29.04,55700.0,19.214,19.214,19.1414,19.1612,55700.0
2011-07-07 15:30:00,29.04,29.05,28.93,28.97,191600.0,19.1612,19.1678,19.0887,19.1151,191600.0
2011-07-08 09:30:00,28.55,28.71,28.51,28.67,38700.0,18.8379,18.9435,18.8115,18.9171,38700.0
2011-07-08 10:00:00,28.65,28.68,28.54,28.65,41800.0,18.9039,18.9237,18.8313,18.9039,41800.0
2011-07-08 10:30:00,28.64,28.7,28.57,28.66,41000.0,18.8973,18.9369,18.8511,18.9105,41000.0
2011-07-08 11:00:00,28.65,28.66,28.51,28.63,50000.0,18.9039,18.9105,18.8115,18.8907,50000.0
2011-07-08 11:30:00,28.62,28.73,28.59,28.66,15700.0,18.8841,18.9567,18.8643,18.9105,15700.0
2011-07-08 12:00:00,28.66,28.67,28.56,28.63,20600.0,18.9105,18.9171,18.8445,18.8907,20600.0
2011-07-08 12:30:00,28.64,28.75,28.62,28.74,19700.0,18.8973,18.9699,18.8841,18.9633,19700.0
2011-07-08 13:00:00,28.73,28.74,28.64,28.72,18600.0,18.9567,18.9633,18.8973,18.9501,18600.0
2011-07-08 13:30:00,28.72,28.76,28.66,28.7,21700.0,18.9501,18.9765,18.9105,18.9369,21700.0
2011-07-08 14:00:00,28.7,28.71,28.62,28.64,32500.0,18.9369,18.9435,18.8841,18.8973,32500.0
2011-07-08 14:30:00,28.65,28.71,28.61,28.66,36900.0,18.9039,18.9435,18.8775,18.9105,36900.0
2011-07-08 15:00:00,28.67,28.74,28.66,28.69,64300.0,18.9171,18.9633,18.9105,18.9303,64300.0
2011-07-08 15:30:00,28.69,28.83,28.69,28.81,167700.0,18.9303,19.0227,18.9303,19.0095,167700.0
2011-07-11 09:30:00,28.44,28.55,28.35,28.46,40100.0,18.7653,18.8379,18.706,18.7785,40100.0
2011-07-11 10:00:00,28.46,28.47,28.27,28.37,47300.0,18.7785,18.7851,18.6532,18.7192,47300.0
2011-07-11 10:30:00,28.37,28.39,28.29,28.29,34300.0,18.7192,18.7324,18.6664,18.6664,34300.0
2011-07-11 11:00:00,28.28,28.37,28.25,28.35,31800.0,18.6598,18.7192,18.64,18.706,31800.0
2011-07-11 11:30:00,28.34,28.35,28.29,28.34,20200.0,18.6994,18.706,18.6664,18.6994,20200.0
2011-07-11 12:00:00,28.34,28.34,28.29,28.31,38700.0,18.6994,18.6994,18.6664,18.6796,38700.0
2011-07-11 12:30:00,28.32,28.32,28.21,28.27,28700.0,18.6862,18.6862,18.6136,18.6532,28700.0
2011-07-11 13:00:00,28.27,28.28,28.24,28.24,24600.0,18.6532,18.6598,18.6334,18.6334,24600.0
2011-07-11 13:30:00,28.25,28.29,28.21,28.23,20000.0,18.64,18.6664,18.6136,18.6268,20000.0
2011-07-11 14:00:00,28.24,28.28,28.2,28.28,36200.0,18.6334,18.6598,18.607,18.6598,36200.0
2011-07-11 14:30:00,28.28,28.28,28.11,28.15,48300.0,18.6598,18.6598,18.5476,18.574,48300.0
2011-07-11 15:00:00,28.15,28.24,28.12,28.24,79900.0,18.574,18.6334,18.5542,18.6334,79900.0
2011-07-11 15:30:00,28.24,28.28,28.2,28.24,183300.0,18.6334,18.6598,18.607,18.6334,183300.0
2011-07-12 09:30:00,28.16,28.19,28.0,28.08,47600.0,18.5806,18.6004,18.475,18.5278,47600.0
2011-07-12 10:00:00,28.12,28.2,28.04,28.13,31300.0,18.5542,18.607,18.5014,18.5608,31300.0
2011-07-12 10:30:00,28.15,28.2,28.11,28.15,29000.0,18.574,18.607,18.5476,18.574,29000.0
2011-07-12 11:00:00,28.15,28.21,28.14,28.18,88200.0,18.574,18.6136,18.5674,18.5938,88200.0
2011-07-12 11:30:00,28.19,28.21,28.15,28.15,61900.0,18.6004,18.6136,18.574,18.574,61900.0
2011-07-12 12:00:00,28.15,28.22,28.14,28.15,46900.0,18.574,18.6202,18.5674,18.574,46900.0
2011-07-12 12:30:00,28.16,28.17,28.09,28.16,60900.0,18.5806,18.5872,18.5344,18.5806,60900.0
2011-07-12 13:00:00,28.18,28.21,28.1,28.1,28200.0,18.5938,18.6136,18.541,18.541,28200.0
2011-07-12 13:30:00,28.09,28.16,28.01,28.03,36800.0,18.5344,18.5806,18.4816,18.4948,36800.0
2011-07-12 14:00:00,28.02,28.25,28.0,28.15,83100.0,18.4882,18.64,18.475,18.574,83100.0
2011-07-12 14:30:00,28.15,28.18,27.97,27.99,74900.0,18.574,18.5938,18.4552,18.4684,74900.0
2011-07-12 15:00:00,27.99,28.07,27.87,27.89,115300.0,18.4684,18.5212,18.3892,18.4024,115300.0
2011-07-12 15:30:00,27.89,27.96,27.82,27.88,230100.0,18.4024,18.4486,18.3563,18.3958,230100.0
2011-07-13 09:30:00,28.1,28.35,28.06,28.22,27500.0,18.541,18.706,18.5146,18.6202,27500.0
2011-07-13 10:00:00,28.22,28.41,28.22,28.35,104400.0,18.6202,18.7456,18.6202,18.706,104400.0
2011-07-13 10:30:00,28.34,28.45,28.33,28.37,108600.0,18.6994,18.7719,18.6928,18.7192,108600.0
2011-07-13 11:00:00,28.37,28.4,28.31,28.35,60000.0,18.7192,18.739,18.6796,18.706,60000.0
2011-07-13 11:30:00,28.35,28.44,28.28,28.36,28800.0,18.706,18.7653,18.6598,18.7126,28800.0
2011-07-13 12:00:00,28.36,28.41,28.32,28.39,17100.0,18.7126,18.7456,18.6862,18.7324,17100.0
2011-07-13 12:30:00,28.39,28.39,28.33,28.35,17800.0,18.7324,18.7324,18.6928,18.706,17800.0
2011-07-13 13:00:00,28.35,28.35,28.23,28.26,20500.0,18.706,18.706,18.6268,18.6466,20500.0
2011-07-13 13:30:00,28.26,28.27,28.17,28.23,41400.0,18.6466,18.6532,18.5872,18.6268,41400.0
2011-07-13 14:00:00,28.24,28.25,28.15,28.19,33500.0,18.6334,18.64,18.574,18.6004,33500.0
2011-07-13 14:30:00,28.2,28.28,28.2,28.25,38400.0,18.607,18.6598,18.607,18.64,38400.0
2011-07-13 15:00:00,28.25,28.26,28.12,28.14,105000.0,18.64,18.6466,18.5542,18.5674,105000.0
2011-07-13 15:30:00,28.15,28.16,28.01,28.07,190600.0,18.574,18.5806,18.4816,18.5212,190600.0
2011-07-14 09:30:00,28.09,28.12,27.97,28.1,106700.0,18.5344,18.5542,18.4552,18.541,106700.0
2011-07-14 10:00:00,28.11,28.12,27.97,28.05,66700.0,18.5476,18.5542,18.4552,18.508,66700.0
2011-07-14 10:30:00,28.05,28.05,27.81,27.81,59100.0,18.508,18.508,18.3497,18.3497,59100.0
2011-07-14 11:00:00,27.82,28.01,27.81,28.0,38500.0,18.3563,18.4816,18.3497,18.475,38500.0
2011-07-14 11:30:00,28.01,28.01,27.89,27.91,36700.0,18.4816,18.4816,18.4024,18.4156,36700.0
2011-07-14 12:00:00,27.9,27.9,27.59,27.6,93000.0,18.409,18.409,18.2045,18.2111,93000.0
2011-07-14 12:30:00,27.61,27.79,27.61,27.67,58100.0,18.2177,18.3365,18.2177,18.2573,58100.0
2011-07-14 13:00:00,27.68,27.72,27.52,27.59,57500.0,18.2639,18.2903,18.1583,18.2045,57500.0
2011-07-14 13:30:00,27.58,27.68,27.52,27.6,110100.0,18.1979,18.2639,18.1583,18.2111,110100.0
2011-07-14 14:00:00,27.62,27.75,27.51,27.58,169900.0,18.2243,18.3101,18.1517,18.1979,169900.0
2011-07-14 14:30:00,27.58,27.6,27.42,27.48,65500.0,18.1979,18.2111,18.0923,18.1319,65500.0
2011-07-14 15:00:00,27.48,27.59,27.43,27.54,83200.0,18.1319,18.2045,18.0989,18.1715,83200.0
2011-07-14 15:30:00,27.53,27.65,27.52,27.58,255900.0,18.1649,18.2441,18.1583,18.1979,255900.0
2011-07-15 09:30:00,27.77,27.77,27.45,27.58,73200.0,18.3233,18.3233,18.1121,18.1979,73200.0
2011-07-15 10:00:00,27.58,27.66,27.36,27.42,139200.0,18.1979,18.2507,18.0527,18.0923,139200.0
2011-07-15 10:30:00,27.43,27.63,27.43,27.56,38900.0,18.0989,18.2309,18.0989,18.1847,38900.0
2011-07-15 11:00:00,27.57,27.63,27.53,27.59,33200.0,18.1913,18.2309,18.1649,18.2045,33200.0
2011-07-15 11:30:00,27.6,27.67,27.52,27.52,57700.0,18.2111,18.2573,18.1583,18.1583,57700.0
2011-07-15 12:00:00,27.51,27.66,27.51,27.53,75900.0,18.1517,18.2507,18.1517,18.1649,75900.0
2011-07-15 12:30:00,27.54,27.54,27.41,27.47,62600.0,18.1715,18.1715,18.0857,18.1253,62600.0
2011-07-15 13:00:00,27.47,27.5,27.41,27.44,46900.0,18.1253,18.1451,18.0857,18.1055,46900.0
2011-07-15 13:30:00,27.45,27.48,27.42,27.46,33300.0,18.1121,18.1319,18.0923,18.1187,33300.0
2011-07-15 14:00:00,27.46,27.55,27.46,27.52,50900.0,18.1187,18.1781,18.1187,18.1583,50900.0
2011-07-15 14:30:00,27.52,27.61,27.51,27.57,48700.0,18.1583,18.2177,18.1517,18.1913,48700.0
2011-07-15 15:00:00,27.57,27.67,27.54,27.66,52100.0,18.1913,18.2573,18.1715,18.2507,52100.0
2011-07-15 15:30:00,27.65,27.74,27.65,27.69,180000.0,18.2441,18.3035,18.2441,18.2705,180000.0
2011-07-18 09:30:00,27.65,27.74,27.5,27.5,79600.0,18.2441,18.3035,18.1451,18.1451,79600.0
2011-07-18 10:00:00,27.51,27.53,27.15,27.17,136200.0,18.1517,18.1649,17.9142,17.9274,136200.0
2011-07-18 10:30:00,27.18,27.2,27.07,27.15,112100.0,17.934,17.9472,17.8614,17.9142,112100.0
2011-07-18 11:00:00,27.14,27.25,27.13,27.21,49100.0,17.9076,17.9802,17.901,17.9538,49100.0
2011-07-18 11:30:00,27.2,27.2,27.1,27.14,41400.0,17.9472,17.9472,17.8812,17.9076,41400.0
2011-07-18 12:00:00,27.14,27.18,27.11,27.18,31900.0,17.9076,17.934,17.8878,17.934,31900.0
2011-07-18 12:30:00,27.18,27.21,27.16,27.19,47100.0,17.934,17.9538,17.9208,17.9406,47100.0
2011-07-18 13:00:00,27.18,27.19,27.04,27.07,43500.0,17.934,17.9406,17.8416,17.8614,43500.0
2011-07-18 13:30:00,27.07,27.16,27.06,27.1,55900.0,17.8614,17.9208,17.8548,17.8812,55900.0
2011-07-18 14:00:00,27.11,27.14,27.1,27.11,38300.0,17.8878,17.9076,17.8812,17.8878,38300.0
2011-07-18 14:30:00,27.1,27.21,27.09,27.19,76400.0,17.8812,17.9538,17.8746,17.9406,76400.0
2011-07-18 15:00:00,27.19,27.2,27.09,27.1,110900.0,17.9406,17.9472,17.8746,17.8812,110900.0
2011-07-18 15:30:00,27.1,27.2,27.07,27.12,248700.0,17.8812,17.9472,17.8614,17.8944,248700.0
2011-07-19 09:30:00,27.68,28.32,27.54,27.61,128800.0,18.2639,18.6862,18.1715,18.2177,128800.0
2011-07-19 10:00:00,27.65,27.76,27.58,27.63,87000.0,18.2441,18.3167,18.1979,18.2309,87000.0
2011-07-19 10:30:00,27.63,27.73,27.55,27.7,66700.0,18.2309,18.2969,18.1781,18.2771,66700.0
2011-07-19 11:00:00,27.7,27.7,27.38,27.54,70000.0,18.2771,18.2771,18.0659,18.1715,70000.0
2011-07-19 11:30:00,27.53,27.54,27.28,27.35,42900.0,18.1649,18.1715,18.0,18.0461,42900.0
2011-07-19 12:00:00,27.35,27.55,27.35,27.5,51100.0,18.0461,18.1781,18.0461,18.1451,51100.0
2011-07-19 12:30:00,27.49,27.6,27.39,27.39,29500.0,18.1385,18.2111,18.0725,18.0725,29500.0
2011-07-19 13:00:00,27.39,27.48,27.3,27.44,39000.0,18.0725,18.1319,18.0131,18.1055,39000.0
2011-07-19 13:30:00,27.44,27.46,27.28,27.37,57300.0,18.1055,18.1187,18.0,18.0593,57300.0
2011-07-19 14:00:00,27.38,27.38,27.19,27.21,59200.0,18.0659,18.0659,17.9406,17.9538,59200.0
2011-07-19 14:30:00,27.2,27.33,27.16,27.31,63700.0,17.9472,18.0329,17.9208,18.0197,63700.0
2011-07-19 15:00:00,27.31,27.5,27.29,27.49,109600.0,18.0197,18.1451,18.0066,18.1385,109600.0
2011-07-19 15:30:00,27.49,27.55,27.42,27.46,177800.0,18.1385,18.1781,18.0923,18.1187,177800.0
2011-07-20 09:30:00,27.44,27.65,27.31,27.39,172300.0,18.1055,18.2441,18.0197,18.0725,172300.0
2011-07-20 10:00:00,27.39,27.54,27.38,27.54,123500.0,18.0725,18.1715,18.0659,18.1715,123500.0
2011-07-20 10:30:00,27.53,27.69,27.48,27.6,148300.0,18.1649,18.2705,18.1319,18.2111,148300.0
2011-07-20 11:00:00,27.59,27.75,27.57,27.7,96700.0,18.2045,18.3101,18.1913,18.2771,96700.0
2011-07-20 11:30:00,27.69,27.69,27.59,27.61,37200.0,18.2705,18.2705,18.2045,18.2177,37200.0
2011-07-20 12:00:00,27.61,27.64,27.57,27.61,37300.0,18.2177,18.2375,18.1913,18.2177,37300.0
2011-07-20 12:30:00,27.61,27.62,27.59,27.61,34500.0,18.2177,18.2243,18.2045,18.2177,34500.0
2011-07-20 13:00:00,27.61,27.84,27.6,27.76,59200.0,18.2177,18.3695,18.2111,18.3167,59200.0
2011-07-20 13:30:00,27.75,27.84,27.75,27.79,64200.0,18.3101,18.3695,18.3101,18.3365,64200.0
2011-07-20 14:00:00,27.79,27.82,27.76,27.78,59700.0,18.3365,18.3563,18.3167,18.3299,59700.0
2011-07-20 14:30:00,27.78,27.83,27.77,27.8,59500.0,18.3299,18.3629,18.3233,18.3431,59500.0
2011-07-20 15:00:00,27.79,27.82,27.75,27.75,78900.0,18.3365,18.3563,18.3101,18.3101,78900.0
2011-07-20 15:30:00,27.75,27.81,27.75,27.76,294000.0,18.3101,18.3497,18.3101,18.3167,294000.0
2011-07-21 09:30:00,27.84,28.11,27.74,28.03,79400.0,18.3695,18.5476,18.3035,18.4948,79400.0
2011-07-21 10:00:00,28.01,28.17,27.93,28.16,114900.0,18.4816,18.5872,18.4288,18.5806,114900.0
2011-07-21 10:30:00,28.15,28.24,28.14,28.23,63500.0,18.574,18.6334,18.5674,18.6268,63500.0
2011-07-21 11:00:00,28.24,28.29,28.16,28.18,92100.0,18.6334,18.6664,18.5806,18.5938,92100.0
2011-07-21 11:30:00,28.18,28.3,28.13,28.22,47500.0,18.5938,18.673,18.5608,18.6202,47500.0
2011-07-21 12:00:00,28.21,28.22,28.13,28.18,36300.0,18.6136,18.6202,18.5608,18.5938,36300.0
2011-07-21 12:30:00,28.18,28.42,28.18,28.35,75700.0,18.5938,18.7522,18.5938,18.706,75700.0
2011-07-21 13:00:00,28.35,28.4,28.26,28.33,49100.0,18.706,18.739,18.6466,18.6928,49100.0
2011-07-21 13:30:00,28.31,28.42,28.24,28.25,59200.0,18.6796,18.7522,18.6334,18.64,59200.0
2011-07-21 14:00:00,28.26,28.3,28.19,28.28,44100.0,18.6466,18.673,18.6004,18.6598,44100.0
2011-07-21 14:30:00,28.29,28.31,28.15,28.19,91900.0,18.6664,18.6796,18.574,18.6004,91900.0
2011-07-21 15:00:00,28.18,28.22,28.13,28.16,139400.0,18.5938,18.6202,18.5608,18.5806,139400.0
2011-07-21 15:30:00,28.16,28.21,28.09,28.18,246400.0,18.5806,18.6136,18.5344,18.5938,246400.0
2011-07-22 09:30:00,28.12,28.15,27.79,27.8,49800.0,18.5542,18.574,18.3365,18.3431,49800.0
2011-07-22 10:00:00,27.8,27.89,27.76,27.81,77300.0,18.3431,18.4024,18.3167,18.3497,77300.0
2011-07-22 10:30:00,27.8,27.83,27.74,27.82,49800.0,18.3431,18.3629,18.3035,18.3563,49800.0
2011-07-22 11:00:00,27.81,27.91,27.81,27.9,57500.0,18.3497,18.4156,18.3497,18.409,57500.0
2011-07-22 11:30:00,27.91,27.91,27.8,27.82,30000.0,18.4156,18.4156,18.3431,18.3563,30000.0
2011-07-22 12:00:00,27.82,27.92,27.81,27.85,54700.0,18.3563,18.4222,18.3497,18.3761,54700.0
2011-07-22 12:30:00,27.86,27.86,27.8,27.84,21600.0,18.3827,18.3827,18.3431,18.3695,21600.0
2011-07-22 13:00:00,27.85,27.89,27.83,27.88,51200.0,18.3761,18.4024,18.3629,18.3958,51200.0
2011-07-22 13:30:00,27.87,27.9,27.85,27.9,51300.0,18.3892,18.409,18.3761,18.409,51300.0
2011-07-22 14:00:00,27.9,27.96,27.87,27.93,50100.0,18.409,18.4486,18.3892,18.4288,50100.0
2011-07-22 14:30:00,27.92,27.99,27.92,27.97,39400.0,18.4222,18.4684,18.4222,18.4552,39400.0
2011-07-22 15:00:00,27.99,28.03,27.95,27.96,96100.0,18.4684,18.4948,18.442,18.4486,96100.0
2011-07-22 15:30:00,27.96,28.04,27.94,27.98,109500.0,18.4486,18.5014,18.4354,18.4618,109500.0
2011-07-25 09:30:00,27.68,27.82,27.56,27.8,48300.0,18.2639,18.3563,18.1847,18.3431,48300.0
2011-07-25 10:00:00,27.76,27.85,27.75,27.75,22400.0,18.3167,18.3761,18.3101,18.3101,22400.0
2011-07-25 10:30:00,27.75,27.81,27.74,27.81,28600.0,18.3101,18.3497,18.3035,18.3497,28600.0
2011-07-25 11:00:00,27.8,27.82,27.73,27.76,66300.0,18.3431,18.3563,18.2969,18.3167,66300.0
2011-07-25 11:30:00,27.76,27.8,27.71,27.75,111000.0,18.3167,18.3431,18.2837,18.3101,111000.0
2011-07-25 12:00:00,27.74,27.78,27.74,27.76,9400.0,18.3035,18.3299,18.3035,18.3167,9400.0
2011-07-25 12:30:00,27.76,27.83,27.76,27.83,56300.0,18.3167,18.3629,18.3167,18.3629,56300.0
2011-07-25 13:00:00,27.81,27.84,27.78,27.79,47000.0,18.3497,18.3695,18.3299,18.3365,47000.0
2011-07-25 13:30:00,27.79,27.82,27.77,27.8,43800.0,18.3365,18.3563,18.3233,18.3431,43800.0
2011-07-25 14:00:00,27.8,27.85,27.79,27.8,27000.0,18.3431,18.3761,18.3365,18.3431,27000.0
2011-07-25 14:30:00,27.8,27.81,27.76,27.78,36000.0,18.3431,18.3497,18.3167,18.3299,36000.0
2011-07-25 15:00:00,27.78,27.78,27.69,27.76,60400.0,18.3299,18.3299,18.2705,18.3167,60400.0
2011-07-25 15:30:00,27.77,27.82,27.73,27.74,148500.0,18.3233,18.3563,18.2969,18.3035,148500.0
2011-07-26 09:30:00,27.77,27.77,27.47,27.5,32200.0,18.3233,18.3233,18.1253,18.1451,32200.0
2011-07-26 10:00:00,27.51,27.54,27.43,27.5,38000.0,18.1517,18.1715,18.0989,18.1451,38000.0
2011-07-26 10:30:00,27.52,27.56,27.48,27.51,21200.0,18.1583,18.1847,18.1319,18.1517,21200.0
2011-07-26 11:00:00,27.52,27.54,27.46,27.46,37000.0,18.1583,18.1715,18.1187,18.1187,37000.0
2011-07-26 11:30:00,27.46,27.47,27.37,27.38,18500.0,18.1187,18.1253,18.0593,18.0659,18500.0
2011-07-26 12:00:00,27.39,27.54,27.37,27.52,27500.0,18.0725,18.1715,18.0593,18.1583,27500.0
2011-07-26 12:30:00,27.51,27.56,27.48,27.56,28800.0,18.1517,18.1847,18.1319,18.1847,28800.0
2011-07-26 13:00:00,27.56,27.57,27.49,27.52,31900.0,18.1847,18.1913,18.1385,18.1583,31900.0
2011-07-26 13:30:00,27.53,27.55,27.5,27.55,21000.0,18.1649,18.1781,18.1451,18.1781,21000.0
2011-07-26 14:00:00,27.54,27.68,27.54,27.66,32500.0,18.1715,18.2639,18.1715,18.2507,32500.0
2011-07-26 14:30:00,27.65,27.66,27.59,27.6,31100.0,18.2441,18.2507,18.2045,18.2111,31100.0
2011-07-26 15:00:00,27.61,27.62,27.57,27.61,50500.0,18.2177,18.2243,18.1913,18.2177,50500.0
2011-07-26 15:30:00,27.61,27.65,27.49,27.55,192800.0,18.2177,18.2441,18.1385,18.1781,192800.0
2011-07-27 09:30:00,27.28,27.28,27.07,27.1,65700.0,18.0,18.0,17.8614,17.8812,65700.0
2011-07-27 10:00:00,27.09,27.12,26.95,27.01,62900.0,17.8746,17.8944,17.7822,17.8218,62900.0
2011-07-27 10:30:00,27.0,27.12,26.99,27.1,77100.0,17.8152,17.8944,17.8086,17.8812,77100.0
2011-07-27 11:00:00,27.07,27.15,27.03,27.15,46700.0,17.8614,17.9142,17.835,17.9142,46700.0
2011-07-27 11:30:00,27.15,27.18,27.05,27.08,49200.0,17.9142,17.934,17.8482,17.868,49200.0
2011-07-27 12:00:00,27.05,27.08,27.0,27.01,51800.0,17.8482,17.868,17.8152,17.8218,51800.0
2011-07-27 12:30:00,27.01,27.02,26.92,26.97,53100.0,17.8218,17.8284,17.7624,17.7954,53100.0
2011-07-27 13:00:00,26.97,26.98,26.9,26.91,31000.0,17.7954,17.802,17.7492,17.7558,31000.0
2011-07-27 13:30:00,26.9,26.95,26.89,26.92,43000.0,17.7492,17.7822,17.7426,17.7624,43000.0
2011-07-27 14:00:00,26.9,26.91,26.81,26.83,69300.0,17.7492,17.7558,17.6898,17.703,69300.0
2011-07-27 14:30:00,26.84,26.84,26.74,26.77,85700.0,17.7096,17.7096,17.6436,17.6634,85700.0
2011-07-27 15:00:00,26.78,26.84,26.71,26.77,110000.0,17.67,17.7096,17.6239,17.6634,110000.0
2011-07-27 15:30:00,26.77,26.88,26.77,26.83,326000.0,17.6634,17.736,17.6634,17.703,326000.0
2011-07-28 09:30:00,26.98,27.1,26.8,26.95,79500.0,17.802,17.8812,17.6832,17.7822,79500.0
2011-07-28 10:00:00,26.96,26.97,26.73,26.75,33300.0,17.7888,17.7954,17.6371,17.6502,33300.0
2011-07-28 10:30:00,26.75,26.88,26.71,26.82,32900.0,17.6502,17.736,17.6239,17.6964,32900.0
2011-07-28 11:00:00,26.82,26.98,26.8,26.98,30900.0,17.6964,17.802,17.6832,17.802,30900.0
2011-07-28 11:30:00,26.99,27.05,26.97,27.04,34800.0,17.8086,17.8482,17.7954,17.8416,34800.0
2011-07-28 12:00:00,27.05,27.1,27.03,27.09,76700.0,17.8482,17.8812,17.835,17.8746,76700.0
2011-07-28 12:30:00,27.09,27.09,27.04,27.05,34300.0,17.8746,17.8746,17.8416,17.8482,34300.0
2011-07-28 13:00:00,27.05,27.05,26.97,26.97,41700.0,17.8482,17.8482,17.7954,17.7954,41700.0
2011-07-28 13:30:00,26.96,26.99,26.93,26.96,54400.0,17.7888,17.8086,17.769,17.7888,54400.0
2011-07-28 14:00:00,26.97,26.99,26.91,26.92,37000.0,17.7954,17.8086,17.7558,17.7624,37000.0
2011-07-28 14:30:00,26.9,26.93,26.85,26.88,37200.0,17.7492,17.769,17.7162,17.736,37200.0
2011-07-28 15:00:00,26.87,26.88,26.73,26.73,44400.0,17.7294,17.736,17.6371,17.6371,44400.0
2011-07-28 15:30:00,26.72,26.73,26.54,26.65,164000.0,17.6305,17.6371,17.5117,17.5843,164000.0
2011-07-29 09:30:00,26.28,26.39,26.11,26.35,106500.0,17.3401,17.4127,17.228,17.3863,106500.0
2011-07-29 10:00:00,26.35,26.46,26.27,26.33,38100.0,17.3863,17.4589,17.3335,17.3731,38100.0
2011-07-29 10:30:00,26.35,26.51,26.26,26.49,53100.0,17.3863,17.4919,17.3269,17.4787,53100.0
2011-07-29 11:00:00,26.49,26.63,26.49,26.58,25700.0,17.4787,17.5711,17.4787,17.5381,25700.0
2011-07-29 11:30:00,26.57,26.59,26.5,26.57,30000.0,17.5315,17.5447,17.4853,17.5315,30000.0
2011-07-29 12:00:00,26.56,26.56,26.49,26.51,36200.0,17.5249,17.5249,17.4787,17.4919,36200.0
2011-07-29 12:30:00,26.52,26.62,26.51,26.57,31500.0,17.4985,17.5645,17.4919,17.5315,31500.0
2011-07-29 13:00:00,26.57,26.66,26.57,26.62,23400.0,17.5315,17.5909,17.5315,17.5645,23400.0
2011-07-29 13:30:00,26.61,26.74,26.58,26.72,30900.0,17.5579,17.6436,17.5381,17.6305,30900.0
2011-07-29 14:00:00,26.74,26.81,26.71,26.74,41400.0,17.6436,17.6898,17.6239,17.6436,41400.0
2011-07-29 14:30:00,26.74,26.8,26.73,26.74,49900.0,17.6436,17.6832,17.6371,17.6436,49900.0
2011-07-29 15:00:00,26.74,26.82,26.71,26.73,80400.0,17.6436,17.6964,17.6239,17.6371,80400.0
2011-07-29 15:30:00,26.73,26.74,26.63,26.69,200100.0,17.6371,17.6436,17.5711,17.6107,200100.0
2011-08-01 09:30:00,27.02,27.02,26.66,26.72,56800.0,17.8284,17.8284,17.5909,17.6305,56800.0
2011-08-01 10:00:00,26.72,26.72,26.43,26.59,76600.0,17.6305,17.6305,17.4391,17.5447,76600.0
2011-08-01 10:30:00,26.58,26.6,26.53,26.59,21000.0,17.5381,17.5513,17.5051,17.5447,21000.0
2011-08-01 11:00:00,26.59,26.6,26.52,26.56,59700.0,17.5447,17.5513,17.4985,17.5249,59700.0
2011-08-01 11:30:00,26.55,26.55,26.4,26.41,37600.0,17.5183,17.5183,17.4193,17.4259,37600.0
2011-08-01 12:00:00,26.42,26.51,26.42,26.48,43200.0,17.4325,17.4919,17.4325,17.4721,43200.0
2011-08-01 12:30:00,26.49,26.52,26.44,26.5,25100.0,17.4787,17.4985,17.4457,17.4853,25100.0
2011-08-01 13:00:00,26.51,26.51,26.39,26.43,59400.0,17.4919,17.4919,17.4127,17.4391,59400.0
2011-08-01 13:30:00,26.44,26.53,26.44,26.53,38500.0,17.4457,17.5051,17.4457,17.5051,38500.0
2011-08-01 14:00:00,26.53,26.56,26.45,26.48,37400.0,17.5051,17.5249,17.4523,17.4721,37400.0
2011-08-01 14:30:00,26.47,26.49,26.43,26.46,47000.0,17.4655,17.4787,17.4391,17.4589,47000.0
2011-08-01 15:00:00,26.46,26.55,26.44,26.52,107100.0,17.4589,17.5183,17.4457,17.4985,107100.0
2011-08-01 15:30:00,26.52,26.59,26.46,26.58,178600.0,17.4985,17.5447,17.4589,17.5381,178600.0
2011-08-02 09:30:00,26.36,26.5,26.35,26.49,26200.0,17.3929,17.4853,17.3863,17.4787,26200.0
2011-08-02 10:00:00,26.51,26.56,26.37,26.37,28200.0,17.4919,17.5249,17.3995,17.3995,28200.0
2011-08-02 10:30:00,26.37,26.44,26.3,26.32,30500.0,17.3995,17.4457,17.3533,17.3665,30500.0
2011-08-02 11:00:00,26.32,26.33,26.22,26.22,66100.0,17.3665,17.3731,17.3005,17.3005,66100.0
2011-08-02 11:30:00,26.21,26.28,26.15,26.19,57100.0,17.2939,17.3401,17.2544,17.2807,57100.0
2011-08-02 12:00:00,26.19,26.29,26.19,26.23,35500.0,17.2807,17.3467,17.2807,17.3071,35500.0
2011-08-02 12:30:00,26.22,26.23,26.1,26.13,49400.0,17.3005,17.3071,17.2214,17.2412,49400.0
2011-08-02 13:00:00,26.13,26.21,26.1,26.21,38600.0,17.2412,17.2939,17.2214,17.2939,38600.0
2011-08-02 13:30:00,26.2,26.2,26.06,26.06,36500.0,17.2873,17.2873,17.195,17.195,36500.0
2011-08-02 14:00:00,26.05,26.14,26.05,26.08,41700.0,17.1884,17.2478,17.1884,17.2082,41700.0
2011-08-02 14:30:00,26.08,26.18,26.03,26.18,55400.0,17.2082,17.2741,17.1752,17.2741,55400.0
2011-08-02 15:00:00,26.18,26.23,26.05,26.05,136500.0,17.2741,17.3071,17.1884,17.1884,136500.0
2011-08-02 15:30:00,26.05,26.07,25.82,25.84,191100.0,17.1884,17.2016,17.0366,17.0498,191100.0
2011-08-03 09:30:00,25.91,26.09,25.75,26.07,71700.0,17.096,17.2148,16.9904,17.2016,71700.0
2011-08-03 10:00:00,26.03,26.05,25.81,25.83,111400.0,17.1752,17.1884,17.03,17.0432,111400.0
2011-08-03 10:30:00,25.81,25.94,25.59,25.88,165900.0,17.03,17.1158,16.8849,17.0762,165900.0
2011-08-03 11:00:00,25.89,25.99,25.8,25.85,76500.0,17.0828,17.1488,17.0234,17.0564,76500.0
2011-08-03 11:30:00,25.86,25.94,25.73,25.77,35700.0,17.063,17.1158,16.9772,17.0036,35700.0
2011-08-03 12:00:00,25.75,25.75,25.64,25.65,32500.0,16.9904,16.9904,16.9178,16.9244,32500.0
2011-08-03 12:30:00,25.65,25.71,25.62,25.71,36100.0,16.9244,16.964,16.9046,16.964,36100.0
2011-08-03 13:00:00,25.68,25.7,25.55,25.55,101400.0,16.9442,16.9574,16.8585,16.8585,101400.0
2011-08-03 13:30:00,25.57,25.78,25.55,25.71,123800.0,16.8717,17.0102,16.8585,16.964,123800.0
2011-08-03 14:00:00,25.71,25.77,25.6,25.64,54700.0,16.964,17.0036,16.8915,16.9178,54700.0
2011-08-03 14:30:00,25.65,25.8,25.61,25.8,45600.0,16.9244,17.0234,16.8981,17.0234,45600.0
2011-08-03 15:00:00,25.79,25.86,25.7,25.82,174200.0,17.0168,17.063,16.9574,17.0366,174200.0
2011-08-03 15:30:00,25.83,25.92,25.79,25.83,216500.0,17.0432,17.1026,17.0168,17.0432,216500.0
2011-08-04 09:30:00,25.33,25.38,25.07,25.25,130300.0,16.7133,16.7463,16.5417,16.6605,130300.0
2011-08-04 10:00:00,25.25,25.28,25.07,25.07,209000.0,16.6605,16.6803,16.5417,16.5417,209000.0
2011-08-04 10:30:00,25.07,25.13,24.7,24.75,250500.0,16.5417,16.5813,16.2976,16.3306,250500.0
2011-08-04 11:00:00,24.74,24.74,24.24,24.24,343200.0,16.324,16.324,15.9941,15.9941,343200.0
2011-08-04 11:30:00,24.24,24.34,24.02,24.24,193300.0,15.9941,16.0601,15.8489,15.9941,193300.0
2011-08-04 12:00:00,24.25,24.45,24.2,24.42,174800.0,16.0007,16.1327,15.9677,16.1129,174800.0
2011-08-04 12:30:00,24.43,24.53,24.24,24.25,230600.0,16.1195,16.1854,15.9941,16.0007,230600.0
2011-08-04 13:00:00,24.26,24.27,24.05,24.17,321800.0,16.0073,16.0139,15.8687,15.9479,321800.0
2011-08-04 13:30:00,24.17,24.26,24.13,24.21,160700.0,15.9479,16.0073,15.9215,15.9743,160700.0
2011-08-04 14:00:00,24.2,24.23,23.89,23.91,210100.0,15.9677,15.9875,15.7632,15.7764,210100.0
2011-08-04 14:30:00,23.91,24.04,23.89,23.91,202500.0,15.7764,15.8621,15.7632,15.7764,202500.0
2011-08-04 15:00:00,23.91,23.99,23.52,23.52,350700.0,15.7764,15.8291,15.519,15.519,350700.0
2011-08-04 15:30:00,23.51,23.52,23.22,23.34,586900.0,15.5124,15.519,15.3211,15.4003,586900.0
2011-08-05 09:30:00,23.64,23.79,23.37,23.41,399400.0,15.5982,15.6972,15.42,15.4464,399400.0
2011-08-05 10:00:00,23.41,23.56,23.32,23.35,291800.0,15.4464,15.5454,15.3871,15.4069,291800.0
2011-08-05 10:30:00,23.35,23.43,23.31,23.43,163700.0,15.4069,15.4596,15.3805,15.4596,163700.0
2011-08-05 11:00:00,23.42,23.43,23.17,23.21,117700.0,15.453,15.4596,15.2881,15.3145,117700.0
2011-08-05 11:30:00,23.21,23.25,22.8,22.85,100500.0,15.3145,15.3409,15.0439,15.0769,100500.0
2011-08-05 12:00:00,22.84,23.19,22.77,23.02,116500.0,15.0703,15.3013,15.0242,15.1891,116500.0
2011-08-05 12:30:00,23.03,23.59,23.01,23.56,171100.0,15.1957,15.5652,15.1825,15.5454,171100.0
2011-08-05 13:00:00,23.55,23.69,23.5,23.65,105700.0,15.5388,15.6312,15.5058,15.6048,105700.0
2011-08-05 13:30:00,23.65,23.82,23.57,23.73,93100.0,15.6048,15.717,15.552,15.6576,93100.0
2011-08-05 14:00:00,23.73,23.74,23.48,23.54,140500.0,15.6576,15.6642,15.4926,15.5322,140500.0
2011-08-05 14:30:00,23.54,23.54,23.31,23.34,115300.0,15.5322,15.5322,15.3805,15.4003,115300.0
2011-08-05 15:00:00,23.33,23.37,23.13,23.13,179300.0,15.3937,15.42,15.2617,15.2617,179300.0
2011-08-05 15:30:00,23.13,23.37,23.07,23.28,376300.0,15.2617,15.42,15.2221,15.3607,376300.0
2011-08-08 09:30:00,22.33,22.78,22.21,22.74,476100.0,14.7338,15.0308,14.6547,15.0044,476100.0
2011-08-08 10:00:00,22.72,22.76,22.26,22.28,427600.0,14.9912,15.0176,14.6876,14.7008,427600.0
2011-08-08 10:30:00,22.29,22.32,22.02,22.15,150200.0,14.7074,14.7272,14.5293,14.6151,150200.0
2011-08-08 11:00:00,22.16,22.48,22.1,22.26,96200.0,14.6217,14.8328,14.5821,14.6876,96200.0
2011-08-08 11:30:00,22.25,22.38,22.1,22.28,91200.0,14.681,14.7668,14.5821,14.7008,91200.0
2011-08-08 12:00:00,22.29,22.33,22.14,22.27,107400.0,14.7074,14.7338,14.6085,14.6942,107400.0
2011-08-08 12:30:00,22.26,22.27,22.0,22.02,63200.0,14.6876,14.6942,14.5161,14.5293,63200.0
2011-08-08 13:00:00,22.01,22.06,21.92,21.99,74700.0,14.5227,14.5557,14.4633,14.5095,74700.0
2011-08-08 13:30:00,21.99,22.04,21.64,21.65,82000.0,14.5095,14.5425,14.2786,14.2852,82000.0
2011-08-08 14:00:00,21.67,21.75,21.05,21.14,122400.0,14.2984,14.3511,13.8893,13.9486,122400.0
2011-08-08 14:30:00,21.17,21.58,21.1,21.54,240400.0,13.9684,14.239,13.9223,14.2126,240400.0
2011-08-08 15:00:00,21.53,22.0,21.53,21.82,249100.0,14.206,14.5161,14.206,14.3973,249100.0
2011-08-08 15:30:00,21.81,21.88,21.28,21.29,403700.0,14.3907,14.4369,14.041,14.0476,403700.0
2011-08-09 09:30:00,21.79,22.0,21.46,21.84,272400.0,14.3775,14.5161,14.1598,14.4105,272400.0
2011-08-09 10:00:00,21.84,22.26,21.82,22.11,136100.0,14.4105,14.6876,14.3973,14.5887,136100.0
2011-08-09 10:30:00,22.13,22.26,22.05,22.11,100300.0,14.6019,14.6876,14.5491,14.5887,100300.0
2011-08-09 11:00:00,22.1,22.11,21.93,22.1,96100.0,14.5821,14.5887,14.4699,14.5821,96100.0
2011-08-09 11:30:00,22.09,22.21,22.0,22.19,111300.0,14.5755,14.6547,14.5161,14.6415,111300.0
2011-08-09 12:00:00,22.19,22.32,22.19,22.27,76200.0,14.6415,14.7272,14.6415,14.6942,76200.0
2011-08-09 12:30:00,22.26,22.28,22.11,22.13,88500.0,14.6876,14.7008,14.5887,14.6019,88500.0
2011-08-09 13:00:00,22.13,22.17,22.08,22.11,57100.0,14.6019,14.6283,14.5689,14.5887,57100.0
2011-08-09 13:30:00,22.12,22.14,21.97,22.0,84500.0,14.5953,14.6085,14.4963,14.5161,84500.0
2011-08-09 14:00:00,22.0,22.14,21.74,21.93,195000.0,14.5161,14.6085,14.3445,14.4699,195000.0
2011-08-09 14:30:00,21.94,21.95,21.44,21.57,221200.0,14.4765,14.4831,14.1466,14.2324,221200.0
2011-08-09 15:00:00,21.56,22.05,21.46,22.0,276000.0,14.2258,14.5491,14.1598,14.5161,276000.0
2011-08-09 15:30:00,22.01,22.58,21.97,22.57,497500.0,14.5227,14.8988,14.4963,14.8922,497500.0
2011-08-10 09:30:00,22.04,22.32,21.82,22.1,153800.0,14.5425,14.7272,14.3973,14.5821,153800.0
2011-08-10 10:00:00,22.11,22.23,21.9,22.1,159700.0,14.5887,14.6679,14.4501,14.5821,159700.0
2011-08-10 10:30:00,22.12,22.43,22.04,22.38,188000.0,14.5953,14.7998,14.5425,14.7668,188000.0
2011-08-10 11:00:00,22.38,22.42,22.22,22.25,142700.0,14.7668,14.7932,14.6613,14.681,142700.0
2011-08-10 11:30:00,22.25,22.5,22.23,22.4,132300.0,14.681,14.846,14.6679,14.78,132300.0
2011-08-10 12:00:00,22.39,22.59,22.35,22.45,82300.0,14.7734,14.9054,14.747,14.813,82300.0
2011-08-10 12:30:00,22.44,22.52,22.33,22.43,182600.0,14.8064,14.8592,14.7338,14.7998,182600.0
2011-08-10 13:00:00,22.44,22.44,22.2,22.34,97600.0,14.8064,14.8064,14.6481,14.7404,97600.0
2011-08-10 13:30:00,22.33,22.53,22.26,22.5,164700.0,14.7338,14.8658,14.6876,14.846,164700.0
2011-08-10 14:00:00,22.49,22.7,22.45,22.61,199400.0,14.8394,14.978,14.813,14.9186,199400.0
2011-08-10 14:30:00,22.63,22.68,22.44,22.46,145500.0,14.9318,14.9648,14.8064,14.8196,145500.0
2011-08-10 15:00:00,22.46,22.55,22.3,22.35,207000.0,14.8196,14.879,14.714,14.747,207000.0
2011-08-10 15:30:00,22.35,22.36,21.98,22.01,491900.0,14.747,14.7536,14.5029,14.5227,491900.0
2011-08-11 09:30:00,22.13,22.22,21.9,22.02,103200.0,14.6019,14.6613,14.4501,14.5293,103200.0
2011-08-11 10:00:00,22.01,22.43,21.98,22.33,56800.0,14.5227,14.7998,14.5029,14.7338,56800.0
2011-08-11 10:30:00,22.34,22.61,22.34,22.45,45800.0,14.7404,14.9186,14.7404,14.813,45800.0
2011-08-11 11:00:00,22.42,22.48,22.29,22.34,45900.0,14.7932,14.8328,14.7074,14.7404,45900.0
2011-08-11 11:30:00,22.35,22.5,22.31,22.41,54200.0,14.747,14.846,14.7206,14.7866,54200.0
2011-08-11 12:00:00,22.42,22.48,22.35,22.38,31900.0,14.7932,14.8328,14.747,14.7668,31900.0
2011-08-11 12:30:00,22.39,22.77,22.39,22.72,26200.0,14.7734,15.0242,14.7734,14.9912,26200.0
2011-08-11 13:00:00,22.72,22.81,22.64,22.73,41300.0,14.9912,15.0505,14.9384,14.9978,41300.0
2011-08-11 13:30:00,22.72,22.8,22.59,22.76,35400.0,14.9912,15.0439,14.9054,15.0176,35400.0
2011-08-11 14:00:00,22.74,22.85,22.7,22.85,59700.0,15.0044,15.0769,14.978,15.0769,59700.0
2011-08-11 14:30:00,22.85,22.86,22.68,22.81,99300.0,15.0769,15.0835,14.9648,15.0505,99300.0
2011-08-11 15:00:00,22.8,23.01,22.78,23.01,84300.0,15.0439,15.1825,15.0308,15.1825,84300.0
2011-08-11 15:30:00,23.01,23.23,22.92,22.92,223400.0,15.1825,15.3277,15.1231,15.1231,223400.0
2011-08-12 09:30:00,23.29,23.33,23.01,23.09,140800.0,15.3673,15.3937,15.1825,15.2353,140800.0
2011-08-12 10:00:00,23.08,23.25,22.88,23.24,34300.0,15.2287,15.3409,15.0967,15.3343,34300.0
2011-08-12 10:30:00,23.23,23.35,23.13,23.17,37900.0,15.3277,15.4069,15.2617,15.2881,37900.0
2011-08-12 11:00:00,23.16,23.19,23.03,23.09,82400.0,15.2815,15.3013,15.1957,15.2353,82400.0
2011-08-12 11:30:00,23.09,23.46,23.07,23.4,33200.0,15.2353,15.4794,15.2221,15.4398,33200.0
2011-08-12 12:00:00,23.38,23.42,23.26,23.35,42100.0,15.4266,15.453,15.3475,15.4069,42100.0
2011-08-12 12:30:00,23.36,23.36,23.22,23.25,40800.0,15.4134,15.4134,15.3211,15.3409,40800.0
2011-08-12 13:00:00,23.27,23.33,23.22,23.31,64500.0,15.3541,15.3937,15.3211,15.3805,64500.0
2011-08-12 13:30:00,23.31,23.44,23.29,23.43,41500.0,15.3805,15.4662,15.3673,15.4596,41500.0
2011-08-12 14:00:00,23.43,23.54,23.29,23.33,71600.0,15.4596,15.5322,15.3673,15.3937,71600.0
2011-08-12 14:30:00,23.31,23.36,23.19,23.24,63200.0,15.3805,15.4134,15.3013,15.3343,63200.0
2011-08-12 15:00:00,23.24,23.3,23.19,23.22,59900.0,15.3343,15.3739,15.3013,15.3211,59900.0
2011-08-12 15:30:00,23.22,23.26,23.13,23.25,140700.0,15.3211,15.3475,15.2617,15.3409,140700.0
2011-08-15 09:30:00,23.47,23.63,23.41,23.48,44200.0,15.486,15.5916,15.4464,15.4926,44200.0
2011-08-15 10:00:00,23.49,23.66,23.46,23.64,39800.0,15.4992,15.6114,15.4794,15.5982,39800.0
2011-08-15 10:30:00,23.64,23.68,23.48,23.48,42200.0,15.5982,15.6246,15.4926,15.4926,42200.0
2011-08-15 11:00:00,23.5,23.52,23.39,23.44,37900.0,15.5058,15.519,15.4332,15.4662,37900.0
2011-08-15 11:30:00,23.43,23.59,23.36,23.56,29600.0,15.4596,15.5652,15.4134,15.5454,29600.0
2011-08-15 12:00:00,23.57,23.62,23.43,23.54,98700.0,15.552,15.585,15.4596,15.5322,98700.0
2011-08-15 12:30:00,23.54,23.54,23.42,23.52,19700.0,15.5322,15.5322,15.453,15.519,19700.0
2011-08-15 13:00:00,23.51,23.59,23.48,23.52,19500.0,15.5124,15.5652,15.4926,15.519,19500.0
2011-08-15 13:30:00,23.52,23.59,23.49,23.57,15500.0,15.519,15.5652,15.4992,15.552,15500.0
2011-08-15 14:00:00,23.56,23.69,23.56,23.67,38000.0,15.5454,15.6312,15.5454,15.618,38000.0
2011-08-15 14:30:00,23.67,23.69,23.57,23.64,44000.0,15.618,15.6312,15.552,15.5982,44000.0
2011-08-15 15:00:00,23.65,23.69,23.61,23.63,75600.0,15.6048,15.6312,15.5784,15.5916,75600.0
2011-08-15 15:30:00,23.64,23.81,23.61,23.81,167300.0,15.5982,15.7104,15.5784,15.7104,167300.0
2011-08-16 09:30:00,23.55,23.8,23.5,23.65,89300.0,15.5388,15.7038,15.5058,15.6048,89300.0
2011-08-16 10:00:00,23.64,23.8,23.63,23.76,51900.0,15.5982,15.7038,15.5916,15.6774,51900.0
2011-08-16 10:30:00,23.74,23.91,23.7,23.9,77000.0,15.6642,15.7764,15.6378,15.7698,77000.0
2011-08-16 11:00:00,23.89,23.96,23.83,23.89,143000.0,15.7632,15.8093,15.7236,15.7632,143000.0
2011-08-16 11:30:00,23.9,24.04,23.86,24.03,50700.0,15.7698,15.8621,15.7434,15.8555,50700.0
2011-08-16 12:00:00,24.02,24.16,23.92,23.94,126200.0,15.8489,15.9413,15.783,15.7961,126200.0
2011-08-16 12:30:00,23.94,23.94,23.71,23.78,81700.0,15.7961,15.7961,15.6444,15.6906,81700.0
2011-08-16 13:00:00,23.77,23.84,23.72,23.79,118700.0,15.684,15.7302,15.651,15.6972,118700.0
2011-08-16 13:30:00,23.78,23.91,23.73,23.87,67900.0,15.6906,15.7764,15.6576,15.75,67900.0
2011-08-16 14:00:00,23.86,24.0,23.86,23.95,57200.0,15.7434,15.8357,15.7434,15.8027,57200.0
2011-08-16 14:30:00,23.95,23.96,23.86,23.89,75200.0,15.8027,15.8093,15.7434,15.7632,75200.0
2011-08-16 15:00:00,23.88,23.95,23.87,23.91,212500.0,15.7566,15.8027,15.75,15.7764,212500.0
2011-08-16 15:30:00,23.92,24.04,23.82,23.86,183900.0,15.783,15.8621,15.717,15.7434,183900.0
2011-08-17 09:30:00,24.08,24.28,24.04,24.26,36400.0,15.8885,16.0205,15.8621,16.0073,36400.0
2011-08-17 10:00:00,24.27,24.3,24.16,24.3,71100.0,16.0139,16.0337,15.9413,16.0337,71100.0
2011-08-17 10:30:00,24.29,24.29,24.18,24.22,65200.0,16.0271,16.0271,15.9545,15.9809,65200.0
2011-08-17 11:00:00,24.23,24.3,24.15,24.21,46100.0,15.9875,16.0337,15.9347,15.9743,46100.0
2011-08-17 11:30:00,24.2,24.25,24.13,24.2,143000.0,15.9677,16.0007,15.9215,15.9677,143000.0
2011-08-17 12:00:00,24.19,24.21,24.11,24.19,123000.0,15.9611,15.9743,15.9083,15.9611,123000.0
2011-08-17 12:30:00,24.19,24.25,24.08,24.17,56500.0,15.9611,16.0007,15.8885,15.9479,56500.0
2011-08-17 13:00:00,24.17,24.19,24.12,24.14,100300.0,15.9479,15.9611,15.9149,15.9281,100300.0
2011-08-17 13:30:00,24.13,24.21,24.08,24.09,87000.0,15.9215,15.9743,15.8885,15.8951,87000.0
2011-08-17 14:00:00,24.1,24.14,24.07,24.1,30600.0,15.9017,15.9281,15.8819,15.9017,30600.0
2011-08-17 14:30:00,24.1,24.11,24.05,24.11,45800.0,15.9017,15.9083,15.8687,15.9083,45800.0
2011-08-17 15:00:00,24.11,24.14,24.03,24.06,68300.0,15.9083,15.9281,15.8555,15.8753,68300.0
2011-08-17 15:30:00,24.05,24.06,23.98,24.04,137800.0,15.8687,15.8753,15.8225,15.8621,137800.0
2011-08-18 09:30:00,23.34,23.43,23.07,23.36,122100.0,15.4003,15.4596,15.2221,15.4134,122100.0
2011-08-18 10:00:00,23.35,23.35,22.8,23.02,111400.0,15.4069,15.4069,15.0439,15.1891,111400.0
2011-08-18 10:30:00,22.99,23.05,22.87,22.98,38200.0,15.1693,15.2089,15.0901,15.1627,38200.0
2011-08-18 11:00:00,22.98,22.98,22.73,22.77,37700.0,15.1627,15.1627,14.9978,15.0242,37700.0
2011-08-18 11:30:00,22.76,22.99,22.76,22.97,37700.0,15.0176,15.1693,15.0176,15.1561,37700.0
2011-08-18 12:00:00,22.98,23.04,22.93,22.95,45700.0,15.1627,15.2023,15.1297,15.1429,45700.0
2011-08-18 12:30:00,22.94,22.96,22.83,22.83,23000.0,15.1363,15.1495,15.0637,15.0637,23000.0
2011-08-18 13:00:00,22.84,22.85,22.7,22.74,24500.0,15.0703,15.0769,14.978,15.0044,24500.0
2011-08-18 13:30:00,22.74,22.75,22.61,22.63,41000.0,15.0044,15.011,14.9186,14.9318,41000.0
2011-08-18 14:00:00,22.64,22.79,22.63,22.73,53400.0,14.9384,15.0374,14.9318,14.9978,53400.0
2011-08-18 14:30:00,22.72,22.82,22.71,22.72,156600.0,14.9912,15.0571,14.9846,14.9912,156600.0
2011-08-18 15:00:00,22.71,22.72,22.64,22.71,223500.0,14.9846,14.9912,14.9384,14.9846,223500.0
2011-08-18 15:30:00,22.72,22.76,22.54,22.69,166100.0,14.9912,15.0176,14.8724,14.9714,166100.0
2011-08-19 09:30:00,22.41,22.85,22.39,22.84,102900.0,14.7866,15.0769,14.7734,15.0703,102900.0
2011-08-19 10:00:00,22.84,22.92,22.73,22.83,42300.0,15.0703,15.1231,14.9978,15.0637,42300.0
2011-08-19 10:30:00,22.84,22.86,22.6,22.7,57100.0,15.0703,15.0835,14.912,14.978,57100.0
2011-08-19 11:00:00,22.7,22.75,22.57,22.69,83200.0,14.978,15.011,14.8922,14.9714,83200.0
2011-08-19 11:30:00,22.7,22.79,22.62,22.76,59100.0,14.978,15.0374,14.9252,15.0176,59100.0
2011-08-19 12:00:00,22.78,22.79,22.73,22.78,47300.0,15.0308,15.0374,14.9978,15.0308,47300.0
2011-08-19 12:30:00,22.77,22.82,22.75,22.75,38300.0,15.0242,15.0571,15.011,15.011,38300.0
2011-08-19 13:00:00,22.74,22.9,22.71,22.87,55500.0,15.0044,15.1099,14.9846,15.0901,55500.0
2011-08-19 13:30:00,22.87,22.89,22.73,22.78,70900.0,15.0901,15.1033,14.9978,15.0308,70900.0
2011-08-19 14:00:00,22.77,22.8,22.7,22.77,145900.0,15.0242,15.0439,14.978,15.0242,145900.0
2011-08-19 14:30:00,22.77,22.87,22.76,22.8,164900.0,15.0242,15.0901,15.0176,15.0439,164900.0
2011-08-19 15:00:00,22.78,22.88,22.75,22.83,155000.0,15.0308,15.0967,15.011,15.0637,155000.0
2011-08-19 15:30:00,22.83,22.88,22.77,22.79,281300.0,15.0637,15.0967,15.0242,15.0374,281300.0
2011-08-22 09:30:00,23.38,23.43,23.06,23.09,46600.0,15.4266,15.4596,15.2155,15.2353,46600.0
2011-08-22 10:00:00,23.11,23.15,23.0,23.04,34600.0,15.2485,15.2749,15.1759,15.2023,34600.0
2011-08-22 10:30:00,23.04,23.04,22.88,22.9,48800.0,15.2023,15.2023,15.0967,15.1099,48800.0
2011-08-22 11:00:00,22.91,22.98,22.86,22.91,39000.0,15.1165,15.1627,15.0835,15.1165,39000.0
2011-08-22 11:30:00,22.92,22.93,22.72,22.76,61000.0,15.1231,15.1297,14.9912,15.0176,61000.0
2011-08-22 12:00:00,22.76,22.86,22.74,22.81,60300.0,15.0176,15.0835,15.0044,15.0505,60300.0
2011-08-22 12:30:00,22.82,22.91,22.77,22.89,53700.0,15.0571,15.1165,15.0242,15.1033,53700.0
2011-08-22 13:00:00,22.89,22.9,22.84,22.84,59600.0,15.1033,15.1099,15.0703,15.0703,59600.0
2011-08-22 13:30:00,22.85,22.87,22.74,22.82,59300.0,15.0769,15.0901,15.0044,15.0571,59300.0
2011-08-22 14:00:00,22.81,22.86,22.74,22.74,52800.0,15.0505,15.0835,15.0044,15.0044,52800.0
2011-08-22 14:30:00,22.75,22.79,22.68,22.69,45000.0,15.011,15.0374,14.9648,14.9714,45000.0
2011-08-22 15:00:00,22.67,22.76,22.66,22.73,66100.0,14.9582,15.0176,14.9516,14.9978,66100.0
2011-08-22 15:30:00,22.72,22.81,22.7,22.76,255700.0,14.9912,15.0505,14.978,15.0176,255700.0
2011-08-23 09:30:00,22.67,22.93,22.56,22.83,98700.0,14.9582,15.1297,14.8856,15.0637,98700.0
2011-08-23 10:00:00,22.81,22.99,22.68,22.73,50300.0,15.0505,15.1693,14.9648,14.9978,50300.0
2011-08-23 10:30:00,22.72,22.81,22.65,22.68,58700.0,14.9912,15.0505,14.945,14.9648,58700.0
2011-08-23 11:00:00,22.67,23.03,22.65,23.03,63500.0,14.9582,15.1957,14.945,15.1957,63500.0
2011-08-23 11:30:00,23.04,23.07,22.95,23.03,102900.0,15.2023,15.2221,15.1429,15.1957,102900.0
2011-08-23 12:00:00,23.05,23.06,22.87,22.91,35900.0,15.2089,15.2155,15.0901,15.1165,35900.0
2011-08-23 12:30:00,22.92,23.07,22.92,23.01,83100.0,15.1231,15.2221,15.1231,15.1825,83100.0
2011-08-23 13:00:00,23.02,23.07,22.99,23.01,24700.0,15.1891,15.2221,15.1693,15.1825,24700.0
2011-08-23 13:30:00,23.01,23.05,22.88,22.97,56200.0,15.1825,15.2089,15.0967,15.1561,56200.0
2011-08-23 14:00:00,22.97,23.08,22.88,23.06,74000.0,15.1561,15.2287,15.0967,15.2155,74000.0
2011-08-23 14:30:00,23.06,23.21,23.06,23.16,79300.0,15.2155,15.3145,15.2155,15.2815,79300.0
2011-08-23 15:00:00,23.16,23.34,23.16,23.2,77700.0,15.2815,15.4003,15.2815,15.3079,77700.0
2011-08-23 15:30:00,23.19,23.28,23.14,23.28,308600.0,15.3013,15.3607,15.2683,15.3607,308600.0
2011-08-24 09:30:00,23.28,23.62,23.14,23.61,29100.0,15.3607,15.585,15.2683,15.5784,29100.0
2011-08-24 10:00:00,23.62,23.82,23.62,23.72,32500.0,15.585,15.717,15.585,15.651,32500.0
2011-08-24 10:30:00,23.68,23.69,23.54,23.57,39800.0,15.6246,15.6312,15.5322,15.552,39800.0
2011-08-24 11:00:00,23.57,23.66,23.5,23.64,95200.0,15.552,15.6114,15.5058,15.5982,95200.0
2011-08-24 11:30:00,23.62,23.73,23.59,23.69,62400.0,15.585,15.6576,15.5652,15.6312,62400.0
2011-08-24 12:00:00,23.68,23.68,23.48,23.52,22500.0,15.6246,15.6246,15.4926,15.519,22500.0
2011-08-24 12:30:00,23.52,23.6,23.47,23.6,25600.0,15.519,15.5718,15.486,15.5718,25600.0
2011-08-24 13:00:00,23.59,23.69,23.56,23.67,34200.0,15.5652,15.6312,15.5454,15.618,34200.0
2011-08-24 13:30:00,23.66,23.7,23.6,23.68,34600.0,15.6114,15.6378,15.5718,15.6246,34600.0
2011-08-24 14:00:00,23.68,23.68,23.57,23.61,58900.0,15.6246,15.6246,15.552,15.5784,58900.0
2011-08-24 14:30:00,23.61,23.76,23.61,23.76,41900.0,15.5784,15.6774,15.5784,15.6774,41900.0
2011-08-24 15:00:00,23.77,23.94,23.74,23.92,71400.0,15.684,15.7961,15.6642,15.783,71400.0
2011-08-24 15:30:00,23.92,24.03,23.92,23.98,150900.0,15.783,15.8555,15.783,15.8225,150900.0
2011-08-25 09:30:00,24.21,24.32,23.79,23.85,34400.0,15.9743,16.0469,15.6972,15.7368,34400.0
2011-08-25 10:00:00,23.84,23.88,23.66,23.71,31700.0,15.7302,15.7566,15.6114,15.6444,31700.0
2011-08-25 10:30:00,23.74,23.75,23.47,23.56,49300.0,15.6642,15.6708,15.486,15.5454,49300.0
2011-08-25 11:00:00,23.59,23.85,23.56,23.81,59000.0,15.5652,15.7368,15.5454,15.7104,59000.0
2011-08-25 11:30:00,23.81,23.81,23.7,23.73,26000.0,15.7104,15.7104,15.6378,15.6576,26000.0
2011-08-25 12:00:00,23.72,23.74,23.6,23.68,31400.0,15.651,15.6642,15.5718,15.6246,31400.0
2011-08-25 12:30:00,23.67,23.7,23.56,23.62,35800.0,15.618,15.6378,15.5454,15.585,35800.0
2011-08-25 13:00:00,23.62,23.73,23.61,23.73,18500.0,15.585,15.6576,15.5784,15.6576,18500.0
2011-08-25 13:30:00,23.72,23.72,23.62,23.69,24300.0,15.651,15.651,15.585,15.6312,24300.0
2011-08-25 14:00:00,23.71,23.72,23.54,23.6,103400.0,15.6444,15.651,15.5322,15.5718,103400.0
2011-08-25 14:30:00,23.61,23.63,23.46,23.48,57900.0,15.5784,15.5916,15.4794,15.4926,57900.0
2011-08-25 15:00:00,23.47,23.6,23.43,23.54,70200.0,15.486,15.5718,15.4596,15.5322,70200.0
2011-08-25 15:30:00,23.53,23.56,23.27,23.33,243300.0,15.5256,15.5454,15.3541,15.3937,243300.0
2011-08-26 09:30:00,23.18,23.26,22.99,23.26,47000.0,15.2947,15.3475,15.1693,15.3475,47000.0
2011-08-26 10:00:00,23.26,23.38,22.89,23.34,86100.0,15.3475,15.4266,15.1033,15.4003,86100.0
2011-08-26 10:30:00,23.35,23.55,23.23,23.51,56000.0,15.4069,15.5388,15.3277,15.5124,56000.0
2011-08-26 11:00:00,23.49,23.78,23.48,23.52,40100.0,15.4992,15.6906,15.4926,15.519,40100.0
2011-08-26 11:30:00,23.54,23.69,23.53,23.65,96500.0,15.5322,15.6312,15.5256,15.6048,96500.0
2011-08-26 12:00:00,23.69,23.92,23.69,23.82,18600.0,15.6312,15.783,15.6312,15.717,18600.0
2011-08-26 12:30:00,23.79,23.79,23.72,23.76,31800.0,15.6972,15.6972,15.651,15.6774,31800.0
2011-08-26 13:00:00,23.75,23.84,23.73,23.84,31500.0,15.6708,15.7302,15.6576,15.7302,31500.0
2011-08-26 13:30:00,23.86,23.93,23.81,23.9,22800.0,15.7434,15.7895,15.7104,15.7698,22800.0
2011-08-26 14:00:00,23.9,23.92,23.73,23.73,50500.0,15.7698,15.783,15.6576,15.6576,50500.0
2011-08-26 14:30:00,23.74,23.8,23.72,23.78,39300.0,15.6642,15.7038,15.651,15.6906,39300.0
2011-08-26 15:00:00,23.78,23.78,23.7,23.75,83900.0,15.6906,15.6906,15.6378,15.6708,83900.0
2011-08-26 15:30:00,23.75,23.85,23.73,23.83,108500.0,15.6708,15.7368,15.6576,15.7236,108500.0
2011-08-29 09:30:00,24.19,24.39,24.09,24.32,22100.0,15.9611,16.0931,15.8951,16.0469,22100.0
2011-08-29 10:00:00,24.32,24.44,24.28,24.36,9000.0,16.0469,16.1261,16.0205,16.0733,9000.0
2011-08-29 10:30:00,24.34,24.42,24.3,24.34,14700.0,16.0601,16.1129,16.0337,16.0601,14700.0
2011-08-29 11:00:00,24.33,24.35,24.26,24.33,14700.0,16.0535,16.0667,16.0073,16.0535,14700.0
2011-08-29 11:30:00,24.32,24.49,24.32,24.46,14000.0,16.0469,16.159,16.0469,16.1393,14000.0
2011-08-29 12:00:00,24.47,24.53,24.45,24.47,11600.0,16.1459,16.1854,16.1327,16.1459,11600.0
2011-08-29 12:30:00,24.46,24.54,24.42,24.52,12900.0,16.1393,16.192,16.1129,16.1788,12900.0
2011-08-29 13:00:00,24.53,24.58,24.53,24.57,11900.0,16.1854,16.2184,16.1854,16.2118,11900.0
2011-08-29 13:30:00,24.57,24.57,24.49,24.53,11700.0,16.2118,16.2118,16.159,16.1854,11700.0
2011-08-29 14:00:00,24.53,24.64,24.53,24.64,15700.0,16.1854,16.258,16.1854,16.258,15700.0
2011-08-29 14:30:00,24.63,24.63,24.53,24.56,41800.0,16.2514,16.2514,16.1854,16.2052,41800.0
2011-08-29 15:00:00,24.57,24.65,24.53,24.63,52200.0,16.2118,16.2646,16.1854,16.2514,52200.0
2011-08-29 15:30:00,24.64,24.74,24.64,24.71,91100.0,16.258,16.324,16.258,16.3042,91100.0
2011-08-30 09:30:00,24.58,24.83,24.58,24.78,31800.0,16.2184,16.3834,16.2184,16.3504,31800.0
2011-08-30 10:00:00,24.78,24.88,24.63,24.84,57200.0,16.3504,16.4164,16.2514,16.39,57200.0
2011-08-30 10:30:00,24.85,24.9,24.76,24.8,17800.0,16.3966,16.4296,16.3372,16.3636,17800.0
2011-08-30 11:00:00,24.81,24.99,24.76,24.98,14200.0,16.3702,16.489,16.3372,16.4824,14200.0
2011-08-30 11:30:00,24.97,25.05,24.93,25.04,51100.0,16.4758,16.5285,16.4494,16.522,51100.0
2011-08-30 12:00:00,25.04,25.07,24.88,24.88,35300.0,16.522,16.5417,16.4164,16.4164,35300.0
2011-08-30 12:30:00,24.88,24.89,24.8,24.82,58000.0,16.4164,16.423,16.3636,16.3768,58000.0
2011-08-30 13:00:00,24.82,24.93,24.82,24.9,38000.0,16.3768,16.4494,16.3768,16.4296,38000.0
2011-08-30 13:30:00,24.9,24.97,24.84,24.93,22000.0,16.4296,16.4758,16.39,16.4494,22000.0
2011-08-30 14:00:00,24.94,25.19,24.91,25.19,44600.0,16.456,16.6209,16.4362,16.6209,44600.0
2011-08-30 14:30:00,25.19,25.19,25.01,25.11,42000.0,16.6209,16.6209,16.5022,16.5681,42000.0
2011-08-30 15:00:00,25.1,25.15,25.06,25.09,63500.0,16.5615,16.5945,16.5351,16.5549,63500.0
2011-08-30 15:30:00,25.1,25.22,25.05,25.05,119800.0,16.5615,16.6407,16.5285,16.5285,119800.0
2011-08-31 09:30:00,25.27,25.37,25.18,25.33,37300.0,16.6737,16.7397,16.6143,16.7133,37300.0
2011-08-31 10:00:00,25.33,25.68,25.33,25.66,42800.0,16.7133,16.9442,16.7133,16.931,42800.0
2011-08-31 10:30:00,25.65,25.7,25.46,25.46,43500.0,16.9244,16.9574,16.7991,16.7991,43500.0
2011-08-31 11:00:00,25.45,25.51,25.37,25.38,19400.0,16.7925,16.8321,16.7397,16.7463,19400.0
2011-08-31 11:30:00,25.37,25.46,25.29,25.3,34600.0,16.7397,16.7991,16.6869,16.6935,34600.0
2011-08-31 12:00:00,25.3,25.55,25.3,25.49,29600.0,16.6935,16.8585,16.6935,16.8189,29600.0
2011-08-31 12:30:00,25.49,25.57,25.45,25.56,39700.0,16.8189,16.8717,16.7925,16.8651,39700.0
2011-08-31 13:00:00,25.58,25.6,25.52,25.54,25400.0,16.8783,16.8915,16.8387,16.8519,25400.0
2011-08-31 13:30:00,25.54,25.62,25.48,25.48,30300.0,16.8519,16.9046,16.8123,16.8123,30300.0
2011-08-31 14:00:00,25.49,25.51,25.37,25.45,37400.0,16.8189,16.8321,16.7397,16.7925,37400.0
2011-08-31 14:30:00,25.45,25.45,25.13,25.2,89600.0,16.7925,16.7925,16.5813,16.6275,89600.0
2011-08-31 15:00:00,25.2,25.38,25.17,25.24,93600.0,16.6275,16.7463,16.6077,16.6539,93600.0
2011-08-31 15:30:00,25.27,25.47,25.23,25.36,173000.0,16.6737,16.8057,16.6473,16.7331,173000.0
2011-09-01 09:30:00,25.29,25.31,25.04,25.28,49200.0,16.6869,16.7001,16.522,16.6803,49200.0
2011-09-01 10:00:00,25.27,25.56,25.23,25.48,86200.0,16.6737,16.8651,16.6473,16.8123,86200.0
2011-09-01 10:30:00,25.45,25.48,25.31,25.37,23200.0,16.7925,16.8123,16.7001,16.7397,23200.0
2011-09-01 11:00:00,25.36,25.38,25.24,25.29,53900.0,16.7331,16.7463,16.6539,16.6869,53900.0
2011-09-01 11:30:00,25.29,25.36,25.26,25.35,28300.0,16.6869,16.7331,16.6671,16.7265,28300.0
2011-09-01 12:00:00,25.35,25.35,25.21,25.35,20400.0,16.7265,16.7265,16.6341,16.7265,20400.0
2011-09-01 12:30:00,25.34,25.36,25.24,25.28,24200.0,16.7199,16.7331,16.6539,16.6803,24200.0
2011-09-01 13:00:00,25.28,25.32,25.23,25.29,24100.0,16.6803,16.7067,16.6473,16.6869,24100.0
2011-09-01 13:30:00,25.3,25.31,25.22,25.25,139900.0,16.6935,16.7001,16.6407,16.6605,139900.0
2011-09-01 14:00:00,25.25,25.31,25.22,25.3,114800.0,16.6605,16.7001,16.6407,16.6935,114800.0
2011-09-01 14:30:00,25.31,25.36,25.29,25.31,58500.0,16.7001,16.7331,16.6869,16.7001,58500.0
2011-09-01 15:00:00,25.31,25.33,25.24,25.26,106100.0,16.7001,16.7133,16.6539,16.6671,106100.0
2011-09-01 15:30:00,25.25,25.28,25.17,25.26,263000.0,16.6605,16.6803,16.6077,16.6671,263000.0
2011-09-02 09:30:00,24.7,25.07,24.54,25.07,105800.0,16.2976,16.5417,16.192,16.5417,105800.0
2011-09-02 10:00:00,25.05,25.07,24.94,24.97,79900.0,16.5285,16.5417,16.456,16.4758,79900.0
2011-09-02 10:30:00,24.97,24.97,24.81,24.96,99600.0,16.4758,16.4758,16.3702,16.4692,99600.0
2011-09-02 11:00:00,24.96,25.01,24.92,24.99,69000.0,16.4692,16.5022,16.4428,16.489,69000.0
2011-09-02 11:30:00,25.0,25.08,24.97,24.99,24100.0,16.4956,16.5483,16.4758,16.489,24100.0
2011-09-02 12:00:00,25.0,25.03,24.88,24.9,25700.0,16.4956,16.5154,16.4164,16.4296,25700.0
2011-09-02 12:30:00,24.89,25.0,24.86,24.99,54400.0,16.423,16.4956,16.4032,16.489,54400.0
2011-09-02 13:00:00,24.99,25.01,24.86,24.87,51100.0,16.489,16.5022,16.4032,16.4098,51100.0
2011-09-02 13:30:00,24.86,24.92,24.74,24.77,54700.0,16.4032,16.4428,16.324,16.3438,54700.0
2011-09-02 14:00:00,24.77,24.77,24.61,24.69,75200.0,16.3438,16.3438,16.2382,16.291,75200.0
2011-09-02 14:30:00,24.68,24.75,24.65,24.71,92200.0,16.2844,16.3306,16.2646,16.3042,92200.0
2011-09-02 15:00:00,24.71,24.77,24.67,24.73,137900.0,16.3042,16.3438,16.2778,16.3174,137900.0
2011-09-02 15:30:00,24.73,24.78,24.69,24.75,276400.0,16.3174,16.3504,16.291,16.3306,276400.0
2011-09-06 09:30:00,24.12,25.2,24.1,24.98,206600.0,15.9149,16.6275,15.9017,16.4824,206600.0
2011-09-06 10:00:00,25.0,25.25,24.68,24.68,159900.0,16.4956,16.6605,16.2844,16.2844,159900.0
2011-09-06 10:30:00,24.68,24.75,24.59,24.68,94700.0,16.2844,16.3306,16.225,16.2844,94700.0
2011-09-06 11:00:00,24.67,24.87,24.63,24.85,111300.0,16.2778,16.4098,16.2514,16.3966,111300.0
2011-09-06 11:30:00,24.85,24.95,24.69,24.71,123300.0,16.3966,16.4626,16.291,16.3042,123300.0
2011-09-06 12:00:00,24.71,24.88,24.7,24.87,49700.0,16.3042,16.4164,16.2976,16.4098,49700.0
2011-09-06 12:30:00,24.87,24.89,24.79,24.83,68600.0,16.4098,16.423,16.357,16.3834,68600.0
2011-09-06 13:00:00,24.83,25.03,24.8,24.97,60500.0,16.3834,16.5154,16.3636,16.4758,60500.0
2011-09-06 13:30:00,24.98,25.05,24.89,25.0,77400.0,16.4824,16.5285,16.423,16.4956,77400.0
2011-09-06 14:00:00,25.0,25.16,24.98,25.14,69700.0,16.4956,16.6011,16.4824,16.5879,69700.0
2011-09-06 14:30:00,25.13,25.3,25.12,25.15,154800.0,16.5813,16.6935,16.5747,16.5945,154800.0
2011-09-06 15:00:00,25.15,25.15,25.0,25.09,151900.0,16.5945,16.5945,16.4956,16.5549,151900.0
2011-09-06 15:30:00,25.09,25.37,25.07,25.3,423600.0,16.5549,16.7397,16.5417,16.6935,423600.0
2011-09-07 09:30:00,25.74,25.82,25.54,25.76,51900.0,16.9838,17.0366,16.8519,16.997,51900.0
2011-09-07 10:00:00,25.75,25.89,25.74,25.78,50300.0,16.9904,17.0828,16.9838,17.0102,50300.0
2011-09-07 10:30:00,25.76,25.76,25.62,25.69,57900.0,16.997,16.997,16.9046,16.9508,57900.0
2011-09-07 11:00:00,25.69,25.79,25.66,25.79,39500.0,16.9508,17.0168,16.931,17.0168,39500.0
2011-09-07 11:30:00,25.78,25.8,25.75,25.77,24300.0,17.0102,17.0234,16.9904,17.0036,24300.0
2011-09-07 12:00:00,25.77,25.8,25.75,25.77,34300.0,17.0036,17.0234,16.9904,17.0036,34300.0
2011-09-07 12:30:00,25.77,25.89,25.77,25.82,32000.0,17.0036,17.0828,17.0036,17.0366,32000.0
2011-09-07 13:00:00,25.82,25.88,25.81,25.86,47900.0,17.0366,17.0762,17.03,17.063,47900.0
2011-09-07 13:30:00,25.86,25.88,25.8,25.86,45600.0,17.063,17.0762,17.0234,17.063,45600.0
2011-09-07 14:00:00,25.85,25.92,25.83,25.87,41200.0,17.0564,17.1026,17.0432,17.0696,41200.0
2011-09-07 14:30:00,25.87,25.95,25.85,25.92,42300.0,17.0696,17.1224,17.0564,17.1026,42300.0
2011-09-07 15:00:00,25.92,25.93,25.82,25.86,60400.0,17.1026,17.1092,17.0366,17.063,60400.0
2011-09-07 15:30:00,25.85,25.92,25.79,25.9,193900.0,17.0564,17.1026,17.0168,17.0894,193900.0
2011-09-08 09:30:00,25.65,25.9,25.55,25.85,47200.0,16.9244,17.0894,16.8585,17.0564,47200.0
2011-09-08 10:00:00,25.83,26.01,25.71,25.96,44300.0,17.0432,17.162,16.964,17.129,44300.0
2011-09-08 10:30:00,25.97,26.12,25.97,26.04,117300.0,17.1356,17.2346,17.1356,17.1818,117300.0
2011-09-08 11:00:00,26.05,26.1,26.01,26.01,13700.0,17.1884,17.2214,17.162,17.162,13700.0
2011-09-08 11:30:00,26.01,26.04,25.82,25.85,27200.0,17.162,17.1818,17.0366,17.0564,27200.0
2011-09-08 12:00:00,25.85,25.92,25.81,25.86,19600.0,17.0564,17.1026,17.03,17.063,19600.0
2011-09-08 12:30:00,25.86,26.05,25.8,26.04,131900.0,17.063,17.1884,17.0234,17.1818,131900.0
2011-09-08 13:00:00,26.02,26.04,25.98,25.99,25800.0,17.1686,17.1818,17.1422,17.1488,25800.0
2011-09-08 13:30:00,26.0,26.06,25.87,25.94,71900.0,17.1554,17.195,17.0696,17.1158,71900.0
2011-09-08 14:00:00,25.92,25.96,25.84,25.9,96600.0,17.1026,17.129,17.0498,17.0894,96600.0
2011-09-08 14:30:00,25.89,25.91,25.81,25.87,60400.0,17.0828,17.096,17.03,17.0696,60400.0
2011-09-08 15:00:00,25.86,25.89,25.77,25.88,93200.0,17.063,17.0828,17.0036,17.0762,93200.0
2011-09-08 15:30:00,25.89,25.93,25.76,25.78,167200.0,17.0828,17.1092,16.997,17.0102,167200.0
2011-09-09 09:30:00,25.47,25.54,25.27,25.5,65700.0,16.8057,16.8519,16.6737,16.8255,65700.0
2011-09-09 10:00:00,25.52,25.68,25.5,25.68,49700.0,16.8387,16.9442,16.8255,16.9442,49700.0
2011-09-09 10:30:00,25.7,25.71,25.55,25.55,25400.0,16.9574,16.964,16.8585,16.8585,25400.0
2011-09-09 11:00:00,25.55,25.69,25.4,25.49,66700.0,16.8585,16.9508,16.7595,16.8189,66700.0
2011-09-09 11:30:00,25.49,25.56,25.36,25.45,72100.0,16.8189,16.8651,16.7331,16.7925,72100.0
2011-09-09 12:00:00,25.45,25.47,25.3,25.34,30300.0,16.7925,16.8057,16.6935,16.7199,30300.0
2011-09-09 12:30:00,25.35,25.45,25.22,25.4,44500.0,16.7265,16.7925,16.6407,16.7595,44500.0
2011-09-09 13:00:00,25.4,25.54,25.33,25.43,48100.0,16.7595,16.8519,16.7133,16.7793,48100.0
2011-09-09 13:30:00,25.44,25.44,25.32,25.36,67000.0,16.7859,16.7859,16.7067,16.7331,67000.0
2011-09-09 14:00:00,25.36,25.4,25.28,25.29,52900.0,16.7331,16.7595,16.6803,16.6869,52900.0
2011-09-09 14:30:00,25.29,25.4,25.25,25.32,68400.0,16.6869,16.7595,16.6605,16.7067,68400.0
2011-09-09 15:00:00,25.31,25.49,25.29,25.39,132300.0,16.7001,16.8189,16.6869,16.7529,132300.0
2011-09-09 15:30:00,25.39,25.67,25.39,25.58,200600.0,16.7529,16.9376,16.7529,16.8783,200600.0
2011-09-12 09:30:00,25.21,25.58,25.21,25.55,54500.0,16.6341,16.8783,16.6341,16.8585,54500.0
2011-09-12 10:00:00,25.54,25.55,25.22,25.27,53300.0,16.8519,16.8585,16.6407,16.6737,53300.0
2011-09-12 10:30:00,25.27,25.38,25.1,25.12,109800.0,16.6737,16.7463,16.5615,16.5747,109800.0
2011-09-12 11:00:00,25.09,25.34,25.07,25.34,46200.0,16.5549,16.7199,16.5417,16.7199,46200.0
2011-09-12 11:30:00,25.36,25.49,25.32,25.43,51500.0,16.7331,16.8189,16.7067,16.7793,51500.0
2011-09-12 12:00:00,25.42,25.46,25.19,25.22,35400.0,16.7727,16.7991,16.6209,16.6407,35400.0
2011-09-12 12:30:00,25.23,25.23,25.08,25.17,31000.0,16.6473,16.6473,16.5483,16.6077,31000.0
2011-09-12 13:00:00,25.16,25.24,25.09,25.09,34400.0,16.6011,16.6539,16.5549,16.5549,34400.0
2011-09-12 13:30:00,25.08,25.08,24.9,25.04,37100.0,16.5483,16.5483,16.4296,16.522,37100.0
2011-09-12 14:00:00,25.04,25.1,24.97,25.09,74100.0,16.522,16.5615,16.4758,16.5549,74100.0
2011-09-12 14:30:00,25.09,25.33,25.07,25.1,74000.0,16.5549,16.7133,16.5417,16.5615,74000.0
2011-09-12 15:00:00,25.1,25.23,25.06,25.21,68800.0,16.5615,16.6473,16.5351,16.6341,68800.0
2011-09-12 15:30:00,25.22,25.54,25.21,25.54,112600.0,16.6407,16.8519,16.6341,16.8519,112600.0
2011-09-13 09:30:00,25.49,25.6,25.19,25.6,60400.0,16.9491,17.0222,16.7496,17.0222,60400.0
2011-09-13 10:00:00,25.61,25.75,25.55,25.7,39900.0,17.0289,17.122,16.989,17.0887,39900.0
2011-09-13 10:30:00,25.72,25.78,25.52,25.57,46900.0,17.102,17.1419,16.969,17.0023,46900.0
2011-09-13 11:00:00,25.57,25.61,25.43,25.48,58400.0,17.0023,17.0289,16.9092,16.9424,58400.0
2011-09-13 11:30:00,25.48,25.62,25.4,25.58,40600.0,16.9424,17.0355,16.8893,17.0089,40600.0
2011-09-13 12:00:00,25.57,25.71,25.52,25.7,28500.0,17.0023,17.0954,16.969,17.0887,28500.0
2011-09-13 12:30:00,25.7,25.85,25.64,25.84,35900.0,17.0887,17.1885,17.0488,17.1818,35900.0
2011-09-13 13:00:00,25.82,25.85,25.8,25.8,26000.0,17.1685,17.1885,17.1552,17.1552,26000.0
2011-09-13 13:30:00,25.79,25.92,25.76,25.88,35100.0,17.1486,17.235,17.1286,17.2084,35100.0
2011-09-13 14:00:00,25.87,25.96,25.83,25.96,68100.0,17.2018,17.2616,17.1752,17.2616,68100.0
2011-09-13 14:30:00,25.97,25.99,25.73,25.75,57400.0,17.2683,17.2816,17.1087,17.122,57400.0
2011-09-13 15:00:00,25.77,25.8,25.59,25.77,59200.0,17.1353,17.1552,17.0156,17.1353,59200.0
2011-09-13 15:30:00,25.78,25.89,25.75,25.81,99500.0,17.1419,17.2151,17.122,17.1619,99500.0
2011-09-14 09:30:00,26.05,26.11,25.69,25.78,55700.0,17.3215,17.3614,17.0821,17.1419,55700.0
2011-09-14 10:00:00,25.74,25.82,25.41,25.56,90200.0,17.1153,17.1685,16.8959,16.9956,90200.0
2011-09-14 10:30:00,25.56,25.61,25.48,25.55,79300.0,16.9956,17.0289,16.9424,16.989,79300.0
2011-09-14 11:00:00,25.54,25.65,25.5,25.62,68600.0,16.9823,17.0555,16.9557,17.0355,68600.0
2011-09-14 11:30:00,25.62,25.7,25.54,25.7,29700.0,17.0355,17.0887,16.9823,17.0887,29700.0
2011-09-14 12:00:00,25.71,25.73,25.62,25.67,27300.0,17.0954,17.1087,17.0355,17.0688,27300.0
2011-09-14 12:30:00,25.67,25.83,25.67,25.76,25200.0,17.0688,17.1752,17.0688,17.1286,25200.0
2011-09-14 13:00:00,25.77,25.83,25.76,25.8,19400.0,17.1353,17.1752,17.1286,17.1552,19400.0
2011-09-14 13:30:00,25.8,26.02,25.79,25.93,31200.0,17.1552,17.3015,17.1486,17.2417,31200.0
2011-09-14 14:00:00,25.95,26.11,25.95,26.05,26400.0,17.255,17.3614,17.255,17.3215,26400.0
2011-09-14 14:30:00,26.06,26.12,25.98,26.1,31600.0,17.3281,17.368,17.2749,17.3547,31600.0
2011-09-14 15:00:00,26.11,26.27,26.11,26.25,58600.0,17.3614,17.4677,17.3614,17.4544,58600.0
2011-09-14 15:30:00,26.25,26.3,26.0,26.02,116700.0,17.4544,17.4877,17.2882,17.3015,116700.0
2011-09-15 09:30:00,26.25,26.35,26.12,26.19,72800.0,17.4544,17.5209,17.368,17.4146,72800.0
2011-09-15 10:00:00,26.23,26.4,26.14,26.21,69000.0,17.4411,17.5542,17.3813,17.4278,69000.0
2011-09-15 10:30:00,26.21,26.25,26.08,26.1,51400.0,17.4278,17.4544,17.3414,17.3547,51400.0
2011-09-15 11:00:00,26.09,26.25,26.03,26.19,24900.0,17.3481,17.4544,17.3082,17.4146,24900.0
2011-09-15 11:30:00,26.2,26.37,26.2,26.3,32200.0,17.4212,17.5342,17.4212,17.4877,32200.0
2011-09-15 12:00:00,26.29,26.43,26.26,26.3,26500.0,17.481,17.5741,17.4611,17.4877,26500.0
2011-09-15 12:30:00,26.31,26.45,26.29,26.37,30500.0,17.4943,17.5874,17.481,17.5342,30500.0
2011-09-15 13:00:00,26.38,26.38,26.31,26.32,21200.0,17.5409,17.5409,17.4943,17.501,21200.0
2011-09-15 13:30:00,26.31,26.37,26.27,26.36,33200.0,17.4943,17.5342,17.4677,17.5276,33200.0
2011-09-15 14:00:00,26.37,26.57,26.37,26.52,63800.0,17.5342,17.6672,17.5342,17.634,63800.0
2011-09-15 14:30:00,26.52,26.56,26.46,26.52,38100.0,17.634,17.6606,17.5941,17.634,38100.0
2011-09-15 15:00:00,26.52,26.6,26.43,26.45,53200.0,17.634,17.6872,17.5741,17.5874,53200.0
2011-09-15 15:30:00,26.45,26.7,26.44,26.64,173900.0,17.5874,17.7537,17.5808,17.7138,173900.0
2011-09-16 09:30:00,26.64,26.96,26.56,26.8,186200.0,17.7138,17.9265,17.6606,17.8202,186200.0
2011-09-16 10:00:00,26.79,26.98,26.77,26.96,64900.0,17.8135,17.9398,17.8002,17.9265,64900.0
2011-09-16 10:30:00,26.97,27.03,26.93,26.99,106900.0,17.9332,17.9731,17.9066,17.9465,106900.0
2011-09-16 11:00:00,27.0,27.04,26.95,27.0,57000.0,17.9531,17.9797,17.9199,17.9531,57000.0
2011-09-16 11:30:00,26.98,27.09,26.92,27.05,37100.0,17.9398,18.013,17.9,17.9864,37100.0
2011-09-16 12:00:00,27.05,27.13,27.03,27.05,27300.0,17.9864,18.0396,17.9731,17.9864,27300.0
2011-09-16 12:30:00,27.04,27.1,26.99,26.99,15300.0,17.9797,18.0196,17.9465,17.9465,15300.0
2011-09-16 13:00:00,26.99,27.02,26.97,26.97,28500.0,17.9465,17.9664,17.9332,17.9332,28500.0
2011-09-16 13:30:00,26.96,26.96,26.85,26.88,24200.0,17.9265,17.9265,17.8534,17.8734,24200.0
2011-09-16 14:00:00,26.87,26.92,26.76,26.76,43000.0,17.8667,17.9,17.7936,17.7936,43000.0
2011-09-16 14:30:00,26.76,26.96,26.76,26.96,39300.0,17.7936,17.9265,17.7936,17.9265,39300.0
2011-09-16 15:00:00,26.96,26.97,26.83,26.84,37900.0,17.9265,17.9332,17.8401,17.8468,37900.0
2011-09-16 15:30:00,26.84,27.15,26.84,27.14,151500.0,17.8468,18.0529,17.8468,18.0462,151500.0
2011-09-19 09:30:00,26.59,26.59,26.28,26.3,41100.0,17.6805,17.6805,17.4744,17.4877,41100.0
2011-09-19 10:00:00,26.28,26.37,26.24,26.36,47300.0,17.4744,17.5342,17.4478,17.5276,47300.0
2011-09-19 10:30:00,26.37,26.55,26.37,26.51,36500.0,17.5342,17.6539,17.5342,17.6273,36500.0
2011-09-19 11:00:00,26.5,26.61,26.49,26.57,43200.0,17.6207,17.6938,17.614,17.6672,43200.0
2011-09-19 11:30:00,26.57,26.75,26.53,26.69,34400.0,17.6672,17.7869,17.6406,17.747,34400.0
2011-09-19 12:00:00,26.68,26.72,26.54,26.56,28300.0,17.7404,17.767,17.6473,17.6606,28300.0
2011-09-19 12:30:00,26.56,26.56,26.41,26.48,23100.0,17.6606,17.6606,17.5608,17.6074,23100.0
2011-09-19 13:00:00,26.48,26.48,26.4,26.45,31100.0,17.6074,17.6074,17.5542,17.5874,31100.0
2011-09-19 13:30:00,26.46,26.48,26.41,26.43,25400.0,17.5941,17.6074,17.5608,17.5741,25400.0
2011-09-19 14:00:00,26.42,26.51,26.34,26.44,31800.0,17.5675,17.6273,17.5143,17.5808,31800.0
2011-09-19 14:30:00,26.43,26.55,26.42,26.42,21200.0,17.5741,17.6539,17.5675,17.5675,21200.0
2011-09-19 15:00:00,26.43,26.78,26.39,26.78,68000.0,17.5741,17.8069,17.5475,17.8069,68000.0
2011-09-19 15:30:00,26.78,26.87,26.7,26.71,116000.0,17.8069,17.8667,17.7537,17.7603,116000.0
2011-09-20 09:30:00,26.86,27.05,26.67,26.75,154200.0,17.8601,17.9864,17.7337,17.7869,154200.0
2011-09-20 10:00:00,26.74,26.91,26.71,26.9,105700.0,17.7803,17.8933,17.7603,17.8867,105700.0
2011-09-20 10:30:00,26.87,27.14,26.86,27.02,77500.0,17.8667,18.0462,17.8601,17.9664,77500.0
2011-09-20 11:00:00,27.01,27.09,26.96,27.08,97900.0,17.9598,18.013,17.9265,18.0063,97900.0
2011-09-20 11:30:00,27.09,27.13,26.97,27.13,36200.0,18.013,18.0396,17.9332,18.0396,36200.0
2011-09-20 12:00:00,27.11,27.11,26.95,27.0,20400.0,18.0263,18.0263,17.9199,17.9531,20400.0
2011-09-20 12:30:00,26.99,27.05,26.89,27.01,66000.0,17.9465,17.9864,17.88,17.9598,66000.0
2011-09-20 13:00:00,27.0,27.06,26.98,27.01,33300.0,17.9531,17.993,17.9398,17.9598,33300.0
2011-09-20 13:30:00,27.01,27.01,26.92,26.93,87000.0,17.9598,17.9598,17.9,17.9066,87000.0
2011-09-20 14:00:00,26.94,26.97,26.91,26.94,106100.0,17.9132,17.9332,17.8933,17.9132,106100.0
2011-09-20 14:30:00,26.94,26.95,26.84,26.89,57100.0,17.9132,17.9199,17.8468,17.88,57100.0
2011-09-20 15:00:00,26.88,26.92,26.63,26.64,119300.0,17.8734,17.9,17.7071,17.7138,119300.0
2011-09-20 15:30:00,26.64,26.64,26.37,26.4,189700.0,17.7138,17.7138,17.5342,17.5542,189700.0
2011-09-21 09:30:00,26.41,26.68,26.26,26.61,31700.0,17.5608,17.7404,17.4611,17.6938,31700.0
2011-09-21 10:00:00,26.63,26.65,26.35,26.48,53000.0,17.7071,17.7204,17.5209,17.6074,53000.0
2011-09-21 10:30:00,26.48,26.51,26.2,26.26,37700.0,17.6074,17.6273,17.4212,17.4611,37700.0
2011-09-21 11:00:00,26.26,26.3,26.18,26.27,37800.0,17.4611,17.4877,17.4079,17.4677,37800.0
2011-09-21 11:30:00,26.28,26.44,26.27,26.37,24400.0,17.4744,17.5808,17.4677,17.5342,24400.0
2011-09-21 12:00:00,26.37,26.41,26.04,26.06,73100.0,17.5342,17.5608,17.3148,17.3281,73100.0
2011-09-21 12:30:00,26.06,26.23,26.03,26.09,46400.0,17.3281,17.4411,17.3082,17.3481,46400.0
2011-09-21 13:00:00,26.13,26.21,26.07,26.2,40000.0,17.3747,17.4278,17.3348,17.4212,40000.0
2011-09-21 13:30:00,26.21,26.23,26.11,26.12,58200.0,17.4278,17.4411,17.3614,17.368,58200.0
2011-09-21 14:00:00,26.14,26.38,26.06,26.12,58800.0,17.3813,17.5409,17.3281,17.368,58800.0
2011-09-21 14:30:00,26.12,26.17,25.78,25.92,74900.0,17.368,17.4013,17.1419,17.235,74900.0
2011-09-21 15:00:00,25.91,26.1,25.87,25.91,78100.0,17.2284,17.3547,17.2018,17.2284,78100.0
2011-09-21 15:30:00,25.9,25.91,25.45,25.45,160200.0,17.2217,17.2284,16.9225,16.9225,160200.0
2011-09-22 09:30:00,24.68,24.91,24.61,24.62,96300.0,16.4105,16.5634,16.364,16.3706,96300.0
2011-09-22 10:00:00,24.63,24.81,24.54,24.57,119800.0,16.3773,16.4969,16.3174,16.3374,119800.0
2011-09-22 10:30:00,24.58,24.72,24.49,24.5,94900.0,16.344,16.4371,16.2842,16.2908,94900.0
2011-09-22 11:00:00,24.5,24.57,24.42,24.47,81700.0,16.2908,16.3374,16.2376,16.2709,81700.0
2011-09-22 11:30:00,24.49,24.52,24.37,24.38,57400.0,16.2842,16.3041,16.2044,16.211,57400.0
2011-09-22 12:00:00,24.39,24.4,24.14,24.22,93100.0,16.2177,16.2243,16.0514,16.1046,93100.0
2011-09-22 12:30:00,24.2,24.4,24.2,24.38,78600.0,16.0913,16.2243,16.0913,16.211,78600.0
2011-09-22 13:00:00,24.39,24.4,24.21,24.39,93700.0,16.2177,16.2243,16.098,16.2177,93700.0
2011-09-22 13:30:00,24.4,24.46,24.19,24.19,74500.0,16.2243,16.2642,16.0847,16.0847,74500.0
2011-09-22 14:00:00,24.19,24.46,24.14,24.34,76100.0,16.0847,16.2642,16.0514,16.1844,76100.0
2011-09-22 14:30:00,24.32,24.39,24.08,24.09,123700.0,16.1711,16.2177,16.0115,16.0182,123700.0
2011-09-22 15:00:00,24.09,24.22,24.06,24.17,126800.0,16.0182,16.1046,15.9982,16.0714,126800.0
2011-09-22 15:30:00,24.19,24.51,24.16,24.4,149000.0,16.0847,16.2975,16.0647,16.2243,149000.0
2011-09-23 09:30:00,24.34,24.55,24.2,24.48,46300.0,16.1844,16.3241,16.0913,16.2775,46300.0
2011-09-23 10:00:00,24.5,24.56,24.18,24.34,33500.0,16.2908,16.3307,16.078,16.1844,33500.0
2011-09-23 10:30:00,24.36,24.64,24.31,24.53,35600.0,16.1977,16.3839,16.1645,16.3108,35600.0
2011-09-23 11:00:00,24.53,24.67,24.44,24.6,79200.0,16.3108,16.4039,16.2509,16.3573,79200.0
2011-09-23 11:30:00,24.61,24.61,24.4,24.45,15500.0,16.364,16.364,16.2243,16.2576,15500.0
2011-09-23 12:00:00,24.47,24.54,24.39,24.41,50100.0,16.2709,16.3174,16.2177,16.231,50100.0
2011-09-23 12:30:00,24.44,24.53,24.28,24.38,28400.0,16.2509,16.3108,16.1445,16.211,28400.0
2011-09-23 13:00:00,24.38,24.49,24.34,24.44,25900.0,16.211,16.2842,16.1844,16.2509,25900.0
2011-09-23 13:30:00,24.44,24.6,24.38,24.55,27800.0,16.2509,16.3573,16.211,16.3241,27800.0
2011-09-23 14:00:00,24.57,24.6,24.46,24.47,33200.0,16.3374,16.3573,16.2642,16.2709,33200.0
2011-09-23 14:30:00,24.45,24.5,24.39,24.41,21500.0,16.2576,16.2908,16.2177,16.231,21500.0
2011-09-23 15:00:00,24.42,24.6,24.42,24.58,87000.0,16.2376,16.3573,16.2376,16.344,87000.0
2011-09-23 15:30:00,24.58,24.64,24.47,24.58,206800.0,16.344,16.3839,16.2709,16.344,206800.0
2011-09-26 09:30:00,24.72,24.88,24.36,24.36,41500.0,16.4371,16.5435,16.1977,16.1977,41500.0
2011-09-26 10:00:00,24.37,24.44,24.13,24.31,32500.0,16.2044,16.2509,16.0448,16.1645,32500.0
2011-09-26 10:30:00,24.31,24.34,24.1,24.29,41200.0,16.1645,16.1844,16.0248,16.1512,41200.0
2011-09-26 11:00:00,24.3,24.51,24.25,24.51,57200.0,16.1578,16.2975,16.1246,16.2975,57200.0
2011-09-26 11:30:00,24.51,24.69,24.41,24.66,49200.0,16.2975,16.4172,16.231,16.3972,49200.0
2011-09-26 12:00:00,24.64,24.64,24.49,24.54,29200.0,16.3839,16.3839,16.2842,16.3174,29200.0
2011-09-26 12:30:00,24.55,24.56,24.3,24.34,50500.0,16.3241,16.3307,16.1578,16.1844,50500.0
2011-09-26 13:00:00,24.35,24.35,24.16,24.26,58600.0,16.1911,16.1911,16.0647,16.1312,58600.0
2011-09-26 13:30:00,24.27,24.3,24.17,24.29,57800.0,16.1379,16.1578,16.0714,16.1512,57800.0
2011-09-26 14:00:00,24.31,24.48,24.28,24.39,81200.0,16.1645,16.2775,16.1445,16.2177,81200.0
2011-09-26 14:30:00,24.39,24.53,24.33,24.41,43100.0,16.2177,16.3108,16.1778,16.231,43100.0
2011-09-26 15:00:00,24.42,24.57,24.38,24.56,101000.0,16.2376,16.3374,16.211,16.3307,101000.0
2011-09-26 15:30:00,24.57,24.74,24.55,24.64,149700.0,16.3374,16.4504,16.3241,16.3839,149700.0
2011-09-27 09:30:00,25.32,25.5,25.23,25.36,33900.0,16.8361,16.9557,16.7762,16.8627,33900.0
2011-09-27 10:00:00,25.34,25.49,25.2,25.4,50200.0,16.8494,16.9491,16.7563,16.8893,50200.0
2011-09-27 10:30:00,25.42,25.5,25.38,25.46,51300.0,16.9026,16.9557,16.876,16.9292,51300.0
2011-09-27 11:00:00,25.44,25.58,25.42,25.5,86300.0,16.9159,17.0089,16.9026,16.9557,86300.0
2011-09-27 11:30:00,25.51,25.58,25.49,25.58,52200.0,16.9624,17.0089,16.9491,17.0089,52200.0
2011-09-27 12:00:00,25.55,25.76,25.53,25.69,21400.0,16.989,17.1286,16.9757,17.0821,21400.0
2011-09-27 12:30:00,25.67,25.69,25.61,25.66,35800.0,17.0688,17.0821,17.0289,17.0621,35800.0
2011-09-27 13:00:00,25.66,25.69,25.61,25.67,18800.0,17.0621,17.0821,17.0289,17.0688,18800.0
2011-09-27 13:30:00,25.67,25.8,25.63,25.76,46000.0,17.0688,17.1552,17.0422,17.1286,46000.0
2011-09-27 14:00:00,25.76,25.94,25.76,25.86,22600.0,17.1286,17.2483,17.1286,17.1951,22600.0
2011-09-27 14:30:00,25.85,25.91,25.75,25.78,36900.0,17.1885,17.2284,17.122,17.1419,36900.0
2011-09-27 15:00:00,25.77,25.78,25.41,25.43,50100.0,17.1353,17.1419,16.8959,16.9092,50100.0
2011-09-27 15:30:00,25.42,25.54,25.33,25.5,202800.0,16.9026,16.9823,16.8427,16.9557,202800.0
2011-09-28 09:30:00,25.5,25.67,25.3,25.51,42300.0,16.9557,17.0688,16.8228,16.9624,42300.0
2011-09-28 10:00:00,25.49,25.5,25.11,25.26,62300.0,16.9491,16.9557,16.6964,16.7962,62300.0
2011-09-28 10:30:00,25.25,25.29,25.07,25.15,38100.0,16.7895,16.8161,16.6698,16.723,38100.0
2011-09-28 11:00:00,25.16,25.2,25.02,25.05,31500.0,16.7297,16.7563,16.6366,16.6565,31500.0
2011-09-28 11:30:00,25.04,25.14,24.97,25.05,32300.0,16.6499,16.7164,16.6033,16.6565,32300.0
2011-09-28 12:00:00,25.05,25.09,24.93,24.99,131800.0,16.6565,16.6831,16.5767,16.6166,131800.0
2011-09-28 12:30:00,24.95,25.12,24.95,25.11,57600.0,16.59,16.7031,16.59,16.6964,57600.0
2011-09-28 13:00:00,25.1,25.11,24.94,24.94,17800.0,16.6898,16.6964,16.5834,16.5834,17800.0
2011-09-28 13:30:00,24.93,24.96,24.8,24.83,30300.0,16.5767,16.5967,16.4903,16.5102,30300.0
2011-09-28 14:00:00,24.81,24.84,24.63,24.65,101400.0,16.4969,16.5169,16.3773,16.3906,101400.0
2011-09-28 14:30:00,24.65,24.75,24.64,24.72,17300.0,16.3906,16.457,16.3839,16.4371,17300.0
2011-09-28 15:00:00,24.71,24.85,24.63,24.65,31700.0,16.4305,16.5235,16.3773,16.3906,31700.0
2011-09-28 15:30:00,24.63,24.63,24.34,24.39,106400.0,16.3773,16.3773,16.1844,16.2177,106400.0
2011-09-29 09:30:00,24.94,25.02,24.67,24.67,34600.0,16.5834,16.6366,16.4039,16.4039,34600.0
2011-09-29 10:00:00,24.67,24.73,24.46,24.49,47400.0,16.4039,16.4438,16.2642,16.2842,47400.0
2011-09-29 10:30:00,24.46,24.46,24.18,24.28,41200.0,16.2642,16.2642,16.078,16.1445,41200.0
2011-09-29 11:00:00,24.28,24.41,24.22,24.41,44100.0,16.1445,16.231,16.1046,16.231,44100.0
2011-09-29 11:30:00,24.4,24.48,24.35,24.4,39200.0,16.2243,16.2775,16.1911,16.2243,39200.0
2011-09-29 12:00:00,24.4,24.56,24.4,24.5,32400.0,16.2243,16.3307,16.2243,16.2908,32400.0
2011-09-29 12:30:00,24.5,24.5,24.31,24.38,17800.0,16.2908,16.2908,16.1645,16.211,17800.0
2011-09-29 13:00:00,24.36,24.37,24.13,24.14,81200.0,16.1977,16.2044,16.0448,16.0514,81200.0
2011-09-29 13:30:00,24.16,24.17,23.96,24.02,85300.0,16.0647,16.0714,15.9318,15.9716,85300.0
2011-09-29 14:00:00,24.03,24.08,23.88,24.01,46400.0,15.9783,16.0115,15.8786,15.965,46400.0
2011-09-29 14:30:00,23.99,24.05,23.89,24.04,63300.0,15.9517,15.9916,15.8852,15.9849,63300.0
2011-09-29 15:00:00,24.05,24.16,23.85,24.09,103900.0,15.9916,16.0647,15.8586,16.0182,103900.0
2011-09-29 15:30:00,24.11,24.37,24.08,24.37,214300.0,16.0315,16.2044,16.0115,16.2044,214300.0
2011-09-30 09:30:00,23.88,23.97,23.72,23.72,51800.0,15.8786,15.9384,15.7722,15.7722,51800.0
2011-09-30 10:00:00,23.71,24.01,23.7,23.85,59700.0,15.7655,15.965,15.7589,15.8586,59700.0
2011-09-30 10:30:00,23.83,23.92,23.75,23.78,57100.0,15.8453,15.9052,15.7921,15.8121,57100.0
2011-09-30 11:00:00,23.79,23.96,23.76,23.9,63700.0,15.8187,15.9318,15.7988,15.8919,63700.0
2011-09-30 11:30:00,23.94,24.12,23.93,24.08,25700.0,15.9185,16.0381,15.9118,16.0115,25700.0
2011-09-30 12:00:00,24.11,24.17,23.95,23.99,17500.0,16.0315,16.0714,15.9251,15.9517,17500.0
2011-09-30 12:30:00,23.98,24.06,23.94,24.01,23200.0,15.9451,15.9982,15.9185,15.965,23200.0
2011-09-30 13:00:00,23.98,23.98,23.84,23.86,27400.0,15.9451,15.9451,15.852,15.8653,27400.0
2011-09-30 13:30:00,23.87,23.97,23.86,23.9,32000.0,15.8719,15.9384,15.8653,15.8919,32000.0
2011-09-30 14:00:00,23.9,23.96,23.63,23.63,93600.0,15.8919,15.9318,15.7123,15.7123,93600.0
2011-09-30 14:30:00,23.62,23.84,23.42,23.81,172400.0,15.7057,15.852,15.5727,15.832,172400.0
2011-09-30 15:00:00,23.79,23.86,23.61,23.68,118800.0,15.8187,15.8653,15.699,15.7456,118800.0
2011-09-30 15:30:00,23.66,23.69,23.3,23.32,302800.0,15.7323,15.7522,15.4929,15.5062,302800.0
2011-10-03 09:30:00,23.27,23.48,23.21,23.24,110600.0,15.473,15.6126,15.4331,15.453,110600.0
2011-10-03 10:00:00,23.23,23.66,23.22,23.5,90200.0,15.4464,15.7323,15.4397,15.6259,90200.0
2011-10-03 10:30:00,23.5,23.55,23.29,23.38,71600.0,15.6259,15.6591,15.4863,15.5461,71600.0
2011-10-03 11:00:00,23.38,23.49,23.33,23.41,47700.0,15.5461,15.6192,15.5128,15.566,47700.0
2011-10-03 11:30:00,23.43,23.5,23.33,23.47,73500.0,15.5793,15.6259,15.5128,15.6059,73500.0
2011-10-03 12:00:00,23.48,23.48,23.19,23.31,93000.0,15.6126,15.6126,15.4198,15.4995,93000.0
2011-10-03 12:30:00,23.3,23.35,23.13,23.14,71400.0,15.4929,15.5261,15.3799,15.3865,71400.0
2011-10-03 13:00:00,23.14,23.14,22.82,22.9,51400.0,15.3865,15.3865,15.1737,15.2269,51400.0
2011-10-03 13:30:00,22.9,22.96,22.77,22.91,113200.0,15.2269,15.2668,15.1405,15.2336,113200.0
2011-10-03 14:00:00,22.92,23.01,22.74,22.78,80100.0,15.2402,15.3001,15.1205,15.1471,80100.0
2011-10-03 14:30:00,22.77,22.86,22.73,22.81,67000.0,15.1405,15.2003,15.1139,15.1671,67000.0
2011-10-03 15:00:00,22.81,22.92,22.65,22.69,122200.0,15.1671,15.2402,15.0607,15.0873,122200.0
2011-10-03 15:30:00,22.7,22.82,22.52,22.52,222300.0,15.0939,15.1737,14.9743,14.9743,222300.0
2011-10-04 09:30:00,22.28,22.42,21.8,21.83,73400.0,14.8147,14.9078,14.4955,14.5155,73400.0
2011-10-04 10:00:00,21.82,22.11,21.75,21.95,76100.0,14.5088,14.7016,14.4623,14.5952,76100.0
2011-10-04 10:30:00,21.96,22.31,21.95,22.23,44800.0,14.6019,14.8346,14.5952,14.7814,44800.0
2011-10-04 11:00:00,22.24,22.42,22.17,22.2,51200.0,14.7881,14.9078,14.7415,14.7615,51200.0
2011-10-04 11:30:00,22.19,22.42,22.08,22.39,50900.0,14.7548,14.9078,14.6817,14.8878,50900.0
2011-10-04 12:00:00,22.4,22.58,22.37,22.38,50100.0,14.8945,15.0141,14.8745,14.8812,50100.0
2011-10-04 12:30:00,22.36,22.44,22.32,22.41,55800.0,14.8679,14.9211,14.8413,14.9011,55800.0
2011-10-04 13:00:00,22.42,22.46,22.26,22.37,29800.0,14.9078,14.9344,14.8014,14.8745,29800.0
2011-10-04 13:30:00,22.37,22.42,22.16,22.16,48900.0,14.8745,14.9078,14.7349,14.7349,48900.0
2011-10-04 14:00:00,22.18,22.26,22.06,22.18,61200.0,14.7482,14.8014,14.6684,14.7482,61200.0
2011-10-04 14:30:00,22.18,22.34,22.06,22.09,86400.0,14.7482,14.8546,14.6684,14.6883,86400.0
2011-10-04 15:00:00,22.09,22.43,22.03,22.35,95600.0,14.6883,14.9144,14.6484,14.8612,95600.0
2011-10-04 15:30:00,22.35,22.97,22.33,22.96,289300.0,14.8612,15.2735,14.8479,15.2668,289300.0
2011-10-05 09:30:00,23.08,23.12,22.72,22.73,37000.0,15.3466,15.3732,15.1072,15.1139,37000.0
2011-10-05 10:00:00,22.77,23.16,22.77,23.09,65600.0,15.1405,15.3998,15.1405,15.3533,65600.0
2011-10-05 10:30:00,23.07,23.42,23.07,23.37,36800.0,15.34,15.5727,15.34,15.5394,36800.0
2011-10-05 11:00:00,23.39,23.42,23.21,23.23,51200.0,15.5527,15.5727,15.4331,15.4464,51200.0
2011-10-05 11:30:00,23.24,23.45,23.21,23.45,39900.0,15.453,15.5926,15.4331,15.5926,39900.0
2011-10-05 12:00:00,23.44,23.48,23.28,23.3,50500.0,15.586,15.6126,15.4796,15.4929,50500.0
2011-10-05 12:30:00,23.3,23.42,23.24,23.42,59900.0,15.4929,15.5727,15.453,15.5727,59900.0
2011-10-05 13:00:00,23.42,23.52,23.37,23.5,33900.0,15.5727,15.6392,15.5394,15.6259,33900.0
2011-10-05 13:30:00,23.5,23.64,23.42,23.6,31300.0,15.6259,15.719,15.5727,15.6924,31300.0
2011-10-05 14:00:00,23.59,23.64,23.44,23.52,31000.0,15.6857,15.719,15.586,15.6392,31000.0
2011-10-05 14:30:00,23.53,23.59,23.43,23.51,41900.0,15.6458,15.6857,15.5793,15.6325,41900.0
2011-10-05 15:00:00,23.49,23.57,23.36,23.51,60100.0,15.6192,15.6724,15.5328,15.6325,60100.0
2011-10-05 15:30:00,23.52,23.81,23.52,23.71,288200.0,15.6392,15.832,15.6392,15.7655,288200.0
2011-10-06 09:30:00,23.63,23.76,23.47,23.52,91200.0,15.7123,15.7988,15.6059,15.6392,91200.0
2011-10-06 10:00:00,23.54,23.86,23.46,23.76,44800.0,15.6525,15.8653,15.5993,15.7988,44800.0
2011-10-06 10:30:00,23.78,23.96,23.76,23.96,44000.0,15.8121,15.9318,15.7988,15.9318,44000.0
2011-10-06 11:00:00,23.95,24.16,23.9,24.15,112900.0,15.9251,16.0647,15.8919,16.0581,112900.0
2011-10-06 11:30:00,24.13,24.46,24.13,24.46,80600.0,16.0448,16.2642,16.0448,16.2642,80600.0
2011-10-06 12:00:00,24.45,24.47,24.36,24.4,25700.0,16.2576,16.2709,16.1977,16.2243,25700.0
2011-10-06 12:30:00,24.41,24.44,24.23,24.24,16600.0,16.231,16.2509,16.1113,16.1179,16600.0
2011-10-06 13:00:00,24.25,24.43,24.25,24.32,62900.0,16.1246,16.2443,16.1246,16.1711,62900.0
2011-10-06 13:30:00,24.33,24.48,24.28,24.36,41400.0,16.1778,16.2775,16.1445,16.1977,41400.0
2011-10-06 14:00:00,24.38,24.55,24.29,24.54,46300.0,16.211,16.3241,16.1512,16.3174,46300.0
2011-10-06 14:30:00,24.55,24.59,24.32,24.32,46600.0,16.3241,16.3507,16.1711,16.1711,46600.0
2011-10-06 15:00:00,24.32,24.32,24.22,24.27,167000.0,16.1711,16.1711,16.1046,16.1379,167000.0
2011-10-06 15:30:00,24.26,24.58,24.24,24.53,220100.0,16.1312,16.344,16.1179,16.3108,220100.0
2011-10-07 09:30:00,24.58,24.74,24.54,24.74,56800.0,16.344,16.4504,16.3174,16.4504,56800.0
2011-10-07 10:00:00,24.7,24.83,24.57,24.74,99600.0,16.4238,16.5102,16.3374,16.4504,99600.0
2011-10-07 10:30:00,24.73,25.0,24.73,24.88,282500.0,16.4438,16.6233,16.4438,16.5435,282500.0
2011-10-07 11:00:00,24.87,24.94,24.82,24.93,179200.0,16.5368,16.5834,16.5036,16.5767,179200.0
2011-10-07 11:30:00,24.92,25.0,24.84,24.95,78600.0,16.5701,16.6233,16.5169,16.59,78600.0
2011-10-07 12:00:00,24.95,24.96,24.7,24.86,188900.0,16.59,16.5967,16.4238,16.5302,188900.0
2011-10-07 12:30:00,24.84,24.84,24.39,24.43,48500.0,16.5169,16.5169,16.2177,16.2443,48500.0
2011-10-07 13:00:00,24.41,24.48,24.35,24.39,30300.0,16.231,16.2775,16.1911,16.2177,30300.0
2011-10-07 13:30:00,24.41,24.41,24.21,24.34,38500.0,16.231,16.231,16.098,16.1844,38500.0
2011-10-07 14:00:00,24.34,24.55,24.29,24.43,34100.0,16.1844,16.3241,16.1512,16.2443,34100.0
2011-10-07 14:30:00,24.4,24.51,24.35,24.43,21600.0,16.2243,16.2975,16.1911,16.2443,21600.0
2011-10-07 15:00:00,24.37,24.8,24.32,24.79,37800.0,16.2044,16.4903,16.1711,16.4836,37800.0
2011-10-07 15:30:00,24.79,24.84,24.29,24.35,115500.0,16.4836,16.5169,16.1512,16.1911,115500.0
2011-10-10 09:30:00,24.83,24.95,24.75,24.91,16400.0,16.5102,16.59,16.457,16.5634,16400.0
2011-10-10 10:00:00,24.94,25.09,24.89,25.01,114700.0,16.5834,16.6831,16.5501,16.6299,114700.0
2011-10-10 10:30:00,25.0,25.2,24.95,25.14,37700.0,16.6233,16.7563,16.59,16.7164,37700.0
2011-10-10 11:00:00,25.14,25.15,25.06,25.08,32600.0,16.7164,16.723,16.6632,16.6765,32600.0
2011-10-10 11:30:00,25.09,25.11,25.02,25.1,50800.0,16.6831,16.6964,16.6366,16.6898,50800.0
2011-10-10 12:00:00,25.1,25.11,25.03,25.08,81800.0,16.6898,16.6964,16.6432,16.6765,81800.0
2011-10-10 12:30:00,25.08,25.11,25.05,25.07,32100.0,16.6765,16.6964,16.6565,16.6698,32100.0
2011-10-10 13:00:00,25.08,25.25,25.07,25.22,60800.0,16.6765,16.7895,16.6698,16.7696,60800.0
2011-10-10 13:30:00,25.21,25.24,25.16,25.22,24000.0,16.7629,16.7829,16.7297,16.7696,24000.0
2011-10-10 14:00:00,25.21,25.26,25.15,25.24,34500.0,16.7629,16.7962,16.723,16.7829,34500.0
2011-10-10 14:30:00,25.25,25.29,25.16,25.16,25200.0,16.7895,16.8161,16.7297,16.7297,25200.0
2011-10-10 15:00:00,25.17,25.19,24.99,25.08,95300.0,16.7363,16.7496,16.6166,16.6765,95300.0
2011-10-10 15:30:00,25.06,25.39,25.01,25.37,92700.0,16.6632,16.8826,16.6299,16.8693,92700.0
2011-10-11 09:30:00,25.07,25.35,25.07,25.32,40700.0,16.6698,16.856,16.6698,16.8361,40700.0
2011-10-11 10:00:00,25.35,25.48,25.21,25.42,75700.0,16.856,16.9424,16.7629,16.9026,75700.0
2011-10-11 10:30:00,25.41,25.49,25.26,25.29,38900.0,16.8959,16.9491,16.7962,16.8161,38900.0
2011-10-11 11:00:00,25.3,25.32,25.16,25.16,12400.0,16.8228,16.8361,16.7297,16.7297,12400.0
2011-10-11 11:30:00,25.17,25.28,25.17,25.27,16100.0,16.7363,16.8095,16.7363,16.8028,16100.0
2011-10-11 12:00:00,25.25,25.25,25.19,25.22,20300.0,16.7895,16.7895,16.7496,16.7696,20300.0
2011-10-11 12:30:00,25.22,25.23,25.07,25.14,13900.0,16.7696,16.7762,16.6698,16.7164,13900.0
2011-10-11 13:00:00,25.14,25.16,25.02,25.07,52200.0,16.7164,16.7297,16.6366,16.6698,52200.0
2011-10-11 13:30:00,25.07,25.16,24.96,25.16,40800.0,16.6698,16.7297,16.5967,16.7297,40800.0
2011-10-11 14:00:00,25.15,25.18,25.04,25.08,18400.0,16.723,16.743,16.6499,16.6765,18400.0
2011-10-11 14:30:00,25.04,25.1,24.96,25.05,28000.0,16.6499,16.6898,16.5967,16.6565,28000.0
2011-10-11 15:00:00,25.05,25.18,25.03,25.05,40600.0,16.6565,16.743,16.6432,16.6565,40600.0
2011-10-11 15:30:00,25.03,25.26,25.03,25.16,100500.0,16.6432,16.7962,16.6432,16.7297,100500.0
2011-10-12 09:30:00,25.4,25.44,25.18,25.31,31600.0,16.8893,16.9159,16.743,16.8294,31600.0
2011-10-12 10:00:00,25.29,25.38,25.21,25.34,41000.0,16.8161,16.876,16.7629,16.8494,41000.0
2011-10-12 10:30:00,25.36,25.48,25.34,25.35,54500.0,16.8627,16.9424,16.8494,16.856,54500.0
2011-10-12 11:00:00,25.35,25.41,25.31,25.39,75300.0,16.856,16.8959,16.8294,16.8826,75300.0
2011-10-12 11:30:00,25.37,25.4,25.3,25.32,52100.0,16.8693,16.8893,16.8228,16.8361,52100.0
2011-10-12 12:00:00,25.33,25.38,25.28,25.36,28200.0,16.8427,16.876,16.8095,16.8627,28200.0
2011-10-12 12:30:00,25.37,25.47,25.36,25.45,43400.0,16.8693,16.9358,16.8627,16.9225,43400.0
2011-10-12 13:00:00,25.45,25.5,25.41,25.48,43000.0,16.9225,16.9557,16.8959,16.9424,43000.0
2011-10-12 13:30:00,25.48,25.5,25.45,25.45,44900.0,16.9424,16.9557,16.9225,16.9225,44900.0
2011-10-12 14:00:00,25.46,25.5,25.43,25.45,86200.0,16.9292,16.9557,16.9092,16.9225,86200.0
2011-10-12 14:30:00,25.46,25.54,25.41,25.42,100300.0,16.9292,16.9823,16.8959,16.9026,100300.0
2011-10-12 15:00:00,25.43,25.5,25.4,25.48,36100.0,16.9092,16.9557,16.8893,16.9424,36100.0
2011-10-12 15:30:00,25.47,25.55,25.36,25.36,177500.0,16.9358,16.989,16.8627,16.8627,177500.0
2011-10-13 09:30:00,25.11,25.11,24.9,24.94,57300.0,16.6964,16.6964,16.5568,16.5834,57300.0
2011-10-13 10:00:00,24.91,25.04,24.88,25.01,65600.0,16.5634,16.6499,16.5435,16.6299,65600.0
2011-10-13 10:30:00,25.01,25.09,24.97,25.04,48100.0,16.6299,16.6831,16.6033,16.6499,48100.0
2011-10-13 11:00:00,25.03,25.1,24.93,25.05,66400.0,16.6432,16.6898,16.5767,16.6565,66400.0
2011-10-13 11:30:00,25.06,25.25,25.06,25.17,47000.0,16.6632,16.7895,16.6632,16.7363,47000.0
2011-10-13 12:00:00,25.18,25.24,25.04,25.05,30800.0,16.743,16.7829,16.6499,16.6565,30800.0
2011-10-13 12:30:00,25.06,25.08,25.0,25.04,27500.0,16.6632,16.6765,16.6233,16.6499,27500.0
2011-10-13 13:00:00,25.06,25.24,25.01,25.24,35300.0,16.6632,16.7829,16.6299,16.7829,35300.0
2011-10-13 13:30:00,25.22,25.28,25.2,25.2,43000.0,16.7696,16.8095,16.7563,16.7563,43000.0
2011-10-13 14:00:00,25.21,25.21,25.09,25.13,35800.0,16.7629,16.7629,16.6831,16.7097,35800.0
2011-10-13 14:30:00,25.13,25.3,25.1,25.29,17600.0,16.7097,16.8228,16.6898,16.8161,17600.0
2011-10-13 15:00:00,25.27,25.4,25.21,25.23,37800.0,16.8028,16.8893,16.7629,16.7762,37800.0
2011-10-13 15:30:00,25.23,25.4,25.19,25.34,73100.0,16.7762,16.8893,16.7496,16.8494,73100.0
2011-10-14 09:30:00,25.75,25.78,25.54,25.77,18800.0,17.122,17.1419,16.9823,17.1353,18800.0
2011-10-14 10:00:00,25.73,25.77,25.53,25.57,91000.0,17.1087,17.1353,16.9757,17.0023,91000.0
2011-10-14 10:30:00,25.56,25.74,25.55,25.69,201400.0,16.9956,17.1153,16.989,17.0821,201400.0
2011-10-14 11:00:00,25.7,25.79,25.58,25.58,27600.0,17.0887,17.1486,17.0089,17.0089,27600.0
2011-10-14 11:30:00,25.58,25.65,25.45,25.46,122700.0,17.0089,17.0555,16.9225,16.9292,122700.0
2011-10-14 12:00:00,25.45,25.49,25.39,25.43,96300.0,16.9225,16.9491,16.8826,16.9092,96300.0
2011-10-14 12:30:00,25.43,25.5,25.36,25.43,35900.0,16.9092,16.9557,16.8627,16.9092,35900.0
2011-10-14 13:00:00,25.46,25.59,25.4,25.55,31100.0,16.9292,17.0156,16.8893,16.989,31100.0
2011-10-14 13:30:00,25.51,25.81,25.51,25.81,32100.0,16.9624,17.1619,16.9624,17.1619,32100.0
2011-10-14 14:00:00,25.8,25.88,25.8,25.86,30500.0,17.1552,17.2084,17.1552,17.1951,30500.0
2011-10-14 14:30:00,25.85,25.91,25.76,25.77,131000.0,17.1885,17.2284,17.1286,17.1353,131000.0
2011-10-14 15:00:00,25.77,25.8,25.67,25.75,37600.0,17.1353,17.1552,17.0688,17.122,37600.0
2011-10-14 15:30:00,25.75,25.8,25.55,25.7,117200.0,17.122,17.1552,16.989,17.0887,117200.0
2011-10-17 09:30:00,25.5,25.5,24.94,24.99,36800.0,16.9557,16.9557,16.5834,16.6166,36800.0
2011-10-17 10:00:00,24.98,25.43,24.88,25.38,151300.0,16.61,16.9092,16.5435,16.876,151300.0
2011-10-17 10:30:00,25.34,25.44,25.2,25.42,46100.0,16.8494,16.9159,16.7563,16.9026,46100.0
2011-10-17 11:00:00,25.42,25.51,25.39,25.41,29800.0,16.9026,16.9624,16.8826,16.8959,29800.0
2011-10-17 11:30:00,25.4,25.42,25.29,25.34,99400.0,16.8893,16.9026,16.8161,16.8494,99400.0
2011-10-17 12:00:00,25.32,25.35,25.28,25.33,7300.0,16.8361,16.856,16.8095,16.8427,7300.0
2011-10-17 12:30:00,25.32,25.33,24.99,25.02,67200.0,16.8361,16.8427,16.6166,16.6366,67200.0
2011-10-17 13:00:00,25.01,25.05,24.98,24.98,46300.0,16.6299,16.6565,16.61,16.61,46300.0
2011-10-17 13:30:00,24.99,25.0,24.79,24.84,69200.0,16.6166,16.6233,16.4836,16.5169,69200.0
2011-10-17 14:00:00,24.82,24.87,24.61,24.73,119600.0,16.5036,16.5368,16.364,16.4438,119600.0
2011-10-17 14:30:00,24.73,24.8,24.5,24.8,136900.0,16.4438,16.4903,16.2908,16.4903,136900.0
2011-10-17 15:00:00,24.79,24.88,24.6,24.64,212800.0,16.4836,16.5435,16.3573,16.3839,212800.0
2011-10-17 15:30:00,24.65,24.82,24.57,24.63,330500.0,16.3906,16.5036,16.3374,16.3773,330500.0
2011-10-18 09:30:00,24.91,25.24,24.07,24.45,197500.0,16.5634,16.7829,16.0049,16.2576,197500.0
2011-10-18 10:00:00,24.45,24.8,24.34,24.78,70000.0,16.2576,16.4903,16.1844,16.477,70000.0
2011-10-18 10:30:00,24.8,25.11,24.75,25.01,107200.0,16.4903,16.6964,16.457,16.6299,107200.0
2011-10-18 11:00:00,25.02,25.08,24.8,25.05,87000.0,16.6366,16.6765,16.4903,16.6565,87000.0
2011-10-18 11:30:00,25.05,25.45,25.05,25.38,80000.0,16.6565,16.9225,16.6565,16.876,80000.0
2011-10-18 12:00:00,25.36,25.46,25.31,25.42,81400.0,16.8627,16.9292,16.8294,16.9026,81400.0
2011-10-18 12:30:00,25.42,25.56,25.28,25.4,59100.0,16.9026,16.9956,16.8095,16.8893,59100.0
2011-10-18 13:00:00,25.41,25.43,25.18,25.25,26000.0,16.8959,16.9092,16.743,16.7895,26000.0
2011-10-18 13:30:00,25.26,25.36,25.23,25.27,47200.0,16.7962,16.8627,16.7762,16.8028,47200.0
2011-10-18 14:00:00,25.27,25.43,25.26,25.36,60100.0,16.8028,16.9092,16.7962,16.8627,60100.0
2011-10-18 14:30:00,25.36,25.42,25.27,25.36,32400.0,16.8627,16.9026,16.8028,16.8627,32400.0
2011-10-18 15:00:00,25.36,25.76,25.34,25.35,160100.0,16.8627,17.1286,16.8494,16.856,160100.0
2011-10-18 15:30:00,25.34,25.49,25.11,25.27,418900.0,16.8494,16.9491,16.6964,16.8028,418900.0
2011-10-19 09:30:00,25.2,25.37,25.1,25.36,47100.0,16.7563,16.8693,16.6898,16.8627,47100.0
2011-10-19 10:00:00,25.35,25.41,25.24,25.36,32100.0,16.856,16.8959,16.7829,16.8627,32100.0
2011-10-19 10:30:00,25.36,25.51,25.35,25.48,19200.0,16.8627,16.9624,16.856,16.9424,19200.0
2011-10-19 11:00:00,25.43,25.52,25.37,25.47,64300.0,16.9092,16.969,16.8693,16.9358,64300.0
2011-10-19 11:30:00,25.47,25.58,25.47,25.49,70600.0,16.9358,17.0089,16.9358,16.9491,70600.0
2011-10-19 12:00:00,25.49,25.6,25.48,25.58,34900.0,16.9491,17.0222,16.9424,17.0089,34900.0
2011-10-19 12:30:00,25.57,25.6,25.51,25.58,59300.0,17.0023,17.0222,16.9624,17.0089,59300.0
2011-10-19 13:00:00,25.57,25.63,25.55,25.56,76100.0,17.0023,17.0422,16.989,16.9956,76100.0
2011-10-19 13:30:00,25.57,25.6,25.47,25.52,57000.0,17.0023,17.0222,16.9358,16.969,57000.0
2011-10-19 14:00:00,25.54,25.55,25.27,25.28,154900.0,16.9823,16.989,16.8028,16.8095,154900.0
2011-10-19 14:30:00,25.27,25.27,25.1,25.12,45100.0,16.8028,16.8028,16.6898,16.7031,45100.0
2011-10-19 15:00:00,25.12,25.12,24.98,24.99,77700.0,16.7031,16.7031,16.61,16.6166,77700.0
2011-10-19 15:30:00,25.01,25.13,24.92,25.08,103200.0,16.6299,16.7097,16.5701,16.6765,103200.0
2011-10-20 09:30:00,25.04,25.15,24.76,24.83,20100.0,16.6499,16.723,16.4637,16.5102,20100.0
2011-10-20 10:00:00,24.88,25.11,24.88,24.93,17300.0,16.5435,16.6964,16.5435,16.5767,17300.0
2011-10-20 10:30:00,24.98,25.05,24.84,24.84,12200.0,16.61,16.6565,16.5169,16.5169,12200.0
2011-10-20 11:00:00,24.8,24.85,24.65,24.77,49100.0,16.4903,16.5235,16.3906,16.4703,49100.0
2011-10-20 11:30:00,24.78,24.85,24.68,24.7,51200.0,16.477,16.5235,16.4105,16.4238,51200.0
2011-10-20 12:00:00,24.7,24.78,24.64,24.73,55200.0,16.4238,16.477,16.3839,16.4438,55200.0
2011-10-20 12:30:00,24.76,24.91,24.72,24.91,47900.0,16.4637,16.5634,16.4371,16.5634,47900.0
2011-10-20 13:00:00,24.89,25.25,24.87,25.14,47500.0,16.5501,16.7895,16.5368,16.7164,47500.0
2011-10-20 13:30:00,25.14,25.18,25.0,25.05,42100.0,16.7164,16.743,16.6233,16.6565,42100.0
2011-10-20 14:00:00,25.05,25.13,24.98,25.06,31800.0,16.6565,16.7097,16.61,16.6632,31800.0
2011-10-20 14:30:00,25.06,25.33,25.02,25.29,65800.0,16.6632,16.8427,16.6366,16.8161,65800.0
2011-10-20 15:00:00,25.29,25.33,25.23,25.28,137100.0,16.8161,16.8427,16.7762,16.8095,137100.0
2011-10-20 15:30:00,25.28,25.46,25.2,25.38,232400.0,16.8095,16.9292,16.7563,16.876,232400.0
2011-10-21 09:30:00,25.7,25.83,25.54,25.76,42500.0,17.0887,17.1752,16.9823,17.1286,42500.0
2011-10-21 10:00:00,25.76,25.82,25.65,25.74,49100.0,17.1286,17.1685,17.0555,17.1153,49100.0
2011-10-21 10:30:00,25.74,25.82,25.7,25.71,85900.0,17.1153,17.1685,17.0887,17.0954,85900.0
2011-10-21 11:00:00,25.71,25.75,25.63,25.67,36200.0,17.0954,17.122,17.0422,17.0688,36200.0
2011-10-21 11:30:00,25.67,25.76,25.67,25.72,21900.0,17.0688,17.1286,17.0688,17.102,21900.0
2011-10-21 12:00:00,25.71,25.76,25.65,25.66,51700.0,17.0954,17.1286,17.0555,17.0621,51700.0
2011-10-21 12:30:00,25.66,25.7,25.62,25.62,45400.0,17.0621,17.0887,17.0355,17.0355,45400.0
2011-10-21 13:00:00,25.61,25.61,25.38,25.39,47500.0,17.0289,17.0289,16.876,16.8826,47500.0
2011-10-21 13:30:00,25.4,25.52,25.35,25.46,53700.0,16.8893,16.969,16.856,16.9292,53700.0
2011-10-21 14:00:00,25.47,25.75,25.47,25.72,48400.0,16.9358,17.122,16.9358,17.102,48400.0
2011-10-21 14:30:00,25.72,25.8,25.67,25.79,79200.0,17.102,17.1552,17.0688,17.1486,79200.0
2011-10-21 15:00:00,25.79,26.05,25.79,25.96,210000.0,17.1486,17.3215,17.1486,17.2616,210000.0
2011-10-21 15:30:00,25.96,26.01,25.84,25.99,213800.0,17.2616,17.2949,17.1818,17.2816,213800.0
2011-10-24 09:30:00,26.15,26.35,26.12,26.2,64500.0,17.388,17.5209,17.368,17.4212,64500.0
2011-10-24 10:00:00,26.2,26.4,26.14,26.23,66900.0,17.4212,17.5542,17.3813,17.4411,66900.0
2011-10-24 10:30:00,26.24,26.28,26.14,26.15,40000.0,17.4478,17.4744,17.3813,17.388,40000.0
2011-10-24 11:00:00,26.15,26.29,26.14,26.29,28800.0,17.388,17.481,17.3813,17.481,28800.0
2011-10-24 11:30:00,26.29,26.34,26.23,26.24,45500.0,17.481,17.5143,17.4411,17.4478,45500.0
2011-10-24 12:00:00,26.24,26.24,26.16,26.18,37200.0,17.4478,17.4478,17.3946,17.4079,37200.0
2011-10-24 12:30:00,26.2,26.36,26.15,26.36,45000.0,17.4212,17.5276,17.388,17.5276,45000.0
2011-10-24 13:00:00,26.36,26.36,26.28,26.35,44200.0,17.5276,17.5276,17.4744,17.5209,44200.0
2011-10-24 13:30:00,26.35,26.44,26.34,26.4,32700.0,17.5209,17.5808,17.5143,17.5542,32700.0
2011-10-24 14:00:00,26.39,26.42,26.34,26.4,51500.0,17.5475,17.5675,17.5143,17.5542,51500.0
2011-10-24 14:30:00,26.4,26.58,26.37,26.54,74400.0,17.5542,17.6739,17.5342,17.6473,74400.0
2011-10-24 15:00:00,26.54,26.58,26.33,26.33,53500.0,17.6473,17.6739,17.5076,17.5076,53500.0
2011-10-24 15:30:00,26.34,26.46,26.31,26.36,214400.0,17.5143,17.5941,17.4943,17.5276,214400.0
2011-10-25 09:30:00,26.04,26.22,25.87,25.9,28200.0,17.3148,17.4345,17.2018,17.2217,28200.0
2011-10-25 10:00:00,25.88,25.93,25.72,25.92,23900.0,17.2084,17.2417,17.102,17.235,23900.0
2011-10-25 10:30:00,25.93,26.0,25.73,25.75,40600.0,17.2417,17.2882,17.1087,17.122,40600.0
2011-10-25 11:00:00,25.74,25.91,25.68,25.91,41600.0,17.1153,17.2284,17.0754,17.2284,41600.0
2011-10-25 11:30:00,25.91,25.99,25.87,25.99,16200.0,17.2284,17.2816,17.2018,17.2816,16200.0
2011-10-25 12:00:00,25.99,26.08,25.97,26.06,43000.0,17.2816,17.3414,17.2683,17.3281,43000.0
2011-10-25 12:30:00,26.05,26.07,25.89,25.9,36300.0,17.3215,17.3348,17.2151,17.2217,36300.0
2011-10-25 13:00:00,25.91,25.99,25.91,25.97,13100.0,17.2284,17.2816,17.2284,17.2683,13100.0
2011-10-25 13:30:00,25.95,25.99,25.91,25.97,8900.0,17.255,17.2816,17.2284,17.2683,8900.0
2011-10-25 14:00:00,25.96,25.97,25.86,25.91,15800.0,17.2616,17.2683,17.1951,17.2284,15800.0
2011-10-25 14:30:00,25.9,25.99,25.9,25.95,18600.0,17.2217,17.2816,17.2217,17.255,18600.0
2011-10-25 15:00:00,25.95,25.98,25.84,25.88,47900.0,17.255,17.2749,17.1818,17.2084,47900.0
2011-10-25 15:30:00,25.88,25.93,25.68,25.76,87200.0,17.2084,17.2417,17.0754,17.1286,87200.0
2011-10-26 09:30:00,26.18,26.18,25.64,25.69,29800.0,17.4079,17.4079,17.0488,17.0821,29800.0
2011-10-26 10:00:00,25.71,25.71,25.37,25.57,48600.0,17.0954,17.0954,16.8693,17.0023,48600.0
2011-10-26 10:30:00,25.57,25.67,25.22,25.35,37300.0,17.0023,17.0688,16.7696,16.856,37300.0
2011-10-26 11:00:00,25.35,25.67,25.35,25.62,57000.0,16.856,17.0688,16.856,17.0355,57000.0
2011-10-26 11:30:00,25.6,25.78,25.6,25.74,29600.0,17.0222,17.1419,17.0222,17.1153,29600.0
2011-10-26 12:00:00,25.73,25.73,25.63,25.65,35400.0,17.1087,17.1087,17.0422,17.0555,35400.0
2011-10-26 12:30:00,25.66,25.66,25.5,25.5,23500.0,17.0621,17.0621,16.9557,16.9557,23500.0
2011-10-26 13:00:00,25.5,25.57,25.38,25.57,47400.0,16.9557,17.0023,16.876,17.0023,47400.0
2011-10-26 13:30:00,25.55,25.83,25.55,25.77,27800.0,16.989,17.1752,16.989,17.1353,27800.0
2011-10-26 14:00:00,25.78,25.87,25.75,25.82,21800.0,17.1419,17.2018,17.122,17.1685,21800.0
2011-10-26 14:30:00,25.82,25.84,25.66,25.72,48700.0,17.1685,17.1818,17.0621,17.102,48700.0
2011-10-26 15:00:00,25.73,25.91,25.73,25.91,30400.0,17.1087,17.2284,17.1087,17.2284,30400.0
2011-10-26 15:30:00,25.89,25.97,25.73,25.86,126100.0,17.2151,17.2683,17.1087,17.1951,126100.0
2011-10-27 09:30:00,26.86,26.9,26.59,26.62,67900.0,17.8601,17.8867,17.6805,17.7005,67900.0
2011-10-27 10:00:00,26.61,26.85,26.58,26.75,31600.0,17.6938,17.8534,17.6739,17.7869,31600.0
2011-10-27 10:30:00,26.76,26.84,26.71,26.83,28000.0,17.7936,17.8468,17.7603,17.8401,28000.0
2011-10-27 11:00:00,26.81,26.99,26.79,26.94,41300.0,17.8268,17.9465,17.8135,17.9132,41300.0
2011-10-27 11:30:00,26.92,27.0,26.86,26.98,49300.0,17.9,17.9531,17.8601,17.9398,49300.0
2011-10-27 12:00:00,26.99,27.13,26.99,27.1,26300.0,17.9465,18.0396,17.9465,18.0196,26300.0
2011-10-27 12:30:00,27.09,27.12,27.04,27.11,20700.0,18.013,18.0329,17.9797,18.0263,20700.0
2011-10-27 13:00:00,27.1,27.16,27.03,27.04,36200.0,18.0196,18.0595,17.9731,17.9797,36200.0
2011-10-27 13:30:00,27.03,27.05,26.88,26.97,97700.0,17.9731,17.9864,17.8734,17.9332,97700.0
2011-10-27 14:00:00,26.96,26.99,26.86,26.92,32600.0,17.9265,17.9465,17.8601,17.9,32600.0
2011-10-27 14:30:00,26.92,27.02,26.91,26.93,70000.0,17.9,17.9664,17.8933,17.9066,70000.0
2011-10-27 15:00:00,26.93,27.16,26.93,27.11,48600.0,17.9066,18.0595,17.9066,18.0263,48600.0
2011-10-27 15:30:00,27.1,27.12,26.8,26.91,106600.0,18.0196,18.0329,17.8202,17.8933,106600.0
2011-10-28 09:30:00,26.77,26.92,26.53,26.6,39200.0,17.8002,17.9,17.6406,17.6872,39200.0
2011-10-28 10:00:00,26.61,26.68,26.44,26.55,44900.0,17.6938,17.7404,17.5808,17.6539,44900.0
2011-10-28 10:30:00,26.55,26.65,26.34,26.39,73600.0,17.6539,17.7204,17.5143,17.5475,73600.0
2011-10-28 11:00:00,26.4,26.48,26.39,26.44,60000.0,17.5542,17.6074,17.5475,17.5808,60000.0
2011-10-28 11:30:00,26.44,26.46,26.15,26.17,56800.0,17.5808,17.5941,17.388,17.4013,56800.0
2011-10-28 12:00:00,26.16,26.34,26.14,26.26,39400.0,17.3946,17.5143,17.3813,17.4611,39400.0
2011-10-28 12:30:00,26.26,26.45,26.22,26.45,54100.0,17.4611,17.5874,17.4345,17.5874,54100.0
2011-10-28 13:00:00,26.44,26.46,26.34,26.45,27300.0,17.5808,17.5941,17.5143,17.5874,27300.0
2011-10-28 13:30:00,26.45,26.46,26.33,26.39,28400.0,17.5874,17.5941,17.5076,17.5475,28400.0
2011-10-28 14:00:00,26.38,26.4,26.3,26.34,30600.0,17.5409,17.5542,17.4877,17.5143,30600.0
2011-10-28 14:30:00,26.35,26.4,26.33,26.35,26300.0,17.5209,17.5542,17.5076,17.5209,26300.0
2011-10-28 15:00:00,26.33,26.44,26.31,26.41,36000.0,17.5076,17.5808,17.4943,17.5608,36000.0
2011-10-28 15:30:00,26.41,26.66,26.36,26.54,153400.0,17.5608,17.7271,17.5276,17.6473,153400.0
2011-10-31 09:30:00,26.12,26.33,25.83,26.03,42000.0,17.368,17.5076,17.1752,17.3082,42000.0
2011-10-31 10:00:00,26.02,26.17,26.02,26.13,17100.0,17.3015,17.4013,17.3015,17.3747,17100.0
2011-10-31 10:30:00,26.14,26.37,26.14,26.35,18300.0,17.3813,17.5342,17.3813,17.5209,18300.0
2011-10-31 11:00:00,26.34,26.44,26.32,26.37,15300.0,17.5143,17.5808,17.501,17.5342,15300.0
2011-10-31 11:30:00,26.34,26.51,26.34,26.47,27000.0,17.5143,17.6273,17.5143,17.6007,27000.0
2011-10-31 12:00:00,26.45,26.51,26.28,26.29,17900.0,17.5874,17.6273,17.4744,17.481,17900.0
2011-10-31 12:30:00,26.27,26.36,26.25,26.35,14100.0,17.4677,17.5276,17.4544,17.5209,14100.0
2011-10-31 13:00:00,26.34,26.4,26.3,26.31,15700.0,17.5143,17.5542,17.4877,17.4943,15700.0
2011-10-31 13:30:00,26.33,26.56,26.32,26.52,20200.0,17.5076,17.6606,17.501,17.634,20200.0
2011-10-31 14:00:00,26.5,26.53,26.4,26.5,38300.0,17.6207,17.6406,17.5542,17.6207,38300.0
2011-10-31 14:30:00,26.48,26.51,26.44,26.48,41900.0,17.6074,17.6273,17.5808,17.6074,41900.0
2011-10-31 15:00:00,26.46,26.46,26.21,26.21,39300.0,17.5941,17.5941,17.4278,17.4278,39300.0
2011-10-31 15:30:00,26.21,26.26,26.08,26.08,132400.0,17.4278,17.4611,17.3414,17.3414,132400.0
2011-11-01 09:30:00,25.22,25.43,25.13,25.42,34800.0,16.7696,16.9092,16.7097,16.9026,34800.0
2011-11-01 10:00:00,25.37,25.61,25.34,25.54,57900.0,16.8693,17.0289,16.8494,16.9823,57900.0
2011-11-01 10:30:00,25.51,25.62,25.47,25.53,26900.0,16.9624,17.0355,16.9358,16.9757,26900.0
2011-11-01 11:00:00,25.51,25.62,25.46,25.47,16200.0,16.9624,17.0355,16.9292,16.9358,16200.0
2011-11-01 11:30:00,25.45,25.47,25.23,25.32,38200.0,16.9225,16.9358,16.7762,16.8361,38200.0
2011-11-01 12:00:00,25.31,25.35,25.08,25.11,50100.0,16.8294,16.856,16.6765,16.6964,50100.0
2011-11-01 12:30:00,25.07,25.33,25.07,25.12,39300.0,16.6698,16.8427,16.6698,16.7031,39300.0
2011-11-01 13:00:00,25.12,25.31,25.05,25.29,27300.0,16.7031,16.8294,16.6565,16.8161,27300.0
2011-11-01 13:30:00,25.28,25.43,25.15,25.23,24400.0,16.8095,16.9092,16.723,16.7762,24400.0
2011-11-01 14:00:00,25.2,25.39,25.2,25.36,20500.0,16.7563,16.8826,16.7563,16.8627,20500.0
2011-11-01 14:30:00,25.33,25.39,25.23,25.28,37400.0,16.8427,16.8826,16.7762,16.8095,37400.0
2011-11-01 15:00:00,25.27,25.39,25.16,25.37,79500.0,16.8028,16.8826,16.7297,16.8693,79500.0
2011-11-01 15:30:00,25.39,25.49,25.24,25.36,158600.0,16.8826,16.9491,16.7829,16.8627,158600.0
2011-11-02 09:30:00,25.81,25.83,25.6,25.61,10400.0,17.1619,17.1752,17.0222,17.0289,10400.0
2011-11-02 10:00:00,25.62,25.81,25.62,25.76,21300.0,17.0355,17.1619,17.0355,17.1286,21300.0
2011-11-02 10:30:00,25.75,26.07,25.71,26.05,12900.0,17.122,17.3348,17.0954,17.3215,12900.0
2011-11-02 11:00:00,26.03,26.14,26.03,26.12,18700.0,17.3082,17.3813,17.3082,17.368,18700.0
2011-11-02 11:30:00,26.12,26.12,25.91,25.93,26600.0,17.368,17.368,17.2284,17.2417,26600.0
2011-11-02 12:00:00,25.9,25.98,25.85,25.88,20700.0,17.2217,17.2749,17.1885,17.2084,20700.0
2011-11-02 12:30:00,25.89,25.95,25.75,25.75,30200.0,17.2151,17.255,17.122,17.122,30200.0
2011-11-02 13:00:00,25.73,25.73,25.57,25.64,14800.0,17.1087,17.1087,17.0023,17.0488,14800.0
2011-11-02 13:30:00,25.65,25.75,25.61,25.65,28000.0,17.0555,17.122,17.0289,17.0555,28000.0
2011-11-02 14:00:00,25.63,25.74,25.51,25.66,25200.0,17.0422,17.1153,16.9624,17.0621,25200.0
2011-11-02 14:30:00,25.65,25.78,25.65,25.73,21800.0,17.0555,17.1419,17.0555,17.1087,21800.0
2011-11-02 15:00:00,25.73,25.94,25.68,25.79,40100.0,17.1087,17.2483,17.0754,17.1486,40100.0
2011-11-02 15:30:00,25.78,25.85,25.64,25.79,106400.0,17.1419,17.1885,17.0488,17.1486,106400.0
2011-11-03 09:30:00,25.81,26.14,25.81,25.95,122000.0,17.1619,17.3813,17.1619,17.255,122000.0
2011-11-03 10:00:00,25.96,26.04,25.72,25.93,87200.0,17.2616,17.3148,17.102,17.2417,87200.0
2011-11-03 10:30:00,25.94,26.03,25.88,25.97,37400.0,17.2483,17.3082,17.2084,17.2683,37400.0
2011-11-03 11:00:00,25.96,26.02,25.84,26.0,36000.0,17.2616,17.3015,17.1818,17.2882,36000.0
2011-11-03 11:30:00,26.0,26.05,25.79,25.79,60000.0,17.2882,17.3215,17.1486,17.1486,60000.0
2011-11-03 12:00:00,25.79,25.9,25.76,25.8,58600.0,17.1486,17.2217,17.1286,17.1552,58600.0
2011-11-03 12:30:00,25.81,26.12,25.76,26.1,33300.0,17.1619,17.368,17.1286,17.3547,33300.0
2011-11-03 13:00:00,26.12,26.24,26.11,26.19,20600.0,17.368,17.4478,17.3614,17.4146,20600.0
2011-11-03 13:30:00,26.15,26.23,26.11,26.12,71900.0,17.388,17.4411,17.3614,17.368,71900.0
2011-11-03 14:00:00,26.13,26.28,26.09,26.16,19500.0,17.3747,17.4744,17.3481,17.3946,19500.0
2011-11-03 14:30:00,26.16,26.17,26.05,26.11,6000.0,17.3946,17.4013,17.3215,17.3614,6000.0
2011-11-03 15:00:00,26.12,26.27,26.11,26.24,18000.0,17.368,17.4677,17.3614,17.4478,18000.0
2011-11-03 15:30:00,26.25,26.29,26.13,26.19,82500.0,17.4544,17.481,17.3747,17.4146,82500.0
2011-11-04 09:30:00,25.91,26.05,25.85,25.89,12100.0,17.2284,17.3215,17.1885,17.2151,12100.0
2011-11-04 10:00:00,25.77,25.9,25.65,25.72,17800.0,17.1353,17.2217,17.0555,17.102,17800.0
2011-11-04 10:30:00,25.71,26.04,25.65,26.04,23300.0,17.0954,17.3148,17.0555,17.3148,23300.0
2011-11-04 11:00:00,26.04,26.09,25.93,25.99,18400.0,17.3148,17.3481,17.2417,17.2816,18400.0
2011-11-04 11:30:00,25.99,26.12,25.97,26.1,13700.0,17.2816,17.368,17.2683,17.3547,13700.0
2011-11-04 12:00:00,26.1,26.2,26.1,26.19,5600.0,17.3547,17.4212,17.3547,17.4146,5600.0
2011-11-04 12:30:00,26.19,26.32,26.14,26.28,62700.0,17.4146,17.501,17.3813,17.4744,62700.0
2011-11-04 13:00:00,26.3,26.43,26.28,26.38,7200.0,17.4877,17.5741,17.4744,17.5409,7200.0
2011-11-04 13:30:00,26.38,26.5,26.34,26.44,16700.0,17.5409,17.6207,17.5143,17.5808,16700.0
2011-11-04 14:00:00,26.44,26.49,26.41,26.46,18300.0,17.5808,17.614,17.5608,17.5941,18300.0
2011-11-04 14:30:00,26.46,26.47,26.36,26.38,20700.0,17.5941,17.6007,17.5276,17.5409,20700.0
2011-11-04 15:00:00,26.37,26.38,26.24,26.3,20900.0,17.5342,17.5409,17.4478,17.4877,20900.0
2011-11-04 15:30:00,26.28,26.32,26.17,26.26,151700.0,17.4744,17.501,17.4013,17.4611,151700.0
2011-11-07 09:30:00,26.28,26.3,26.16,26.3,22300.0,17.4744,17.4877,17.3946,17.4877,22300.0
2011-11-07 10:00:00,26.3,26.3,26.12,26.14,25900.0,17.4877,17.4877,17.368,17.3813,25900.0
2011-11-07 10:30:00,26.14,26.14,25.95,26.01,26300.0,17.3813,17.3813,17.255,17.2949,26300.0
2011-11-07 11:00:00,25.99,26.22,25.98,26.05,58800.0,17.2816,17.4345,17.2749,17.3215,58800.0
2011-11-07 11:30:00,26.07,26.14,26.04,26.09,15700.0,17.3348,17.3813,17.3148,17.3481,15700.0
2011-11-07 12:00:00,26.08,26.11,25.89,25.97,34600.0,17.3414,17.3614,17.2151,17.2683,34600.0
2011-11-07 12:30:00,25.94,26.04,25.92,26.03,11100.0,17.2483,17.3148,17.235,17.3082,11100.0
2011-11-07 13:00:00,26.03,26.14,25.99,26.1,19000.0,17.3082,17.3813,17.2816,17.3547,19000.0
2011-11-07 13:30:00,26.1,26.25,26.07,26.25,24000.0,17.3547,17.4544,17.3348,17.4544,24000.0
2011-11-07 14:00:00,26.26,26.43,26.24,26.39,22400.0,17.4611,17.5741,17.4478,17.5475,22400.0
2011-11-07 14:30:00,26.39,26.43,26.33,26.42,37300.0,17.5475,17.5741,17.5076,17.5675,37300.0
2011-11-07 15:00:00,26.42,26.48,26.35,26.35,36200.0,17.5675,17.6074,17.5209,17.5209,36200.0
2011-11-07 15:30:00,26.35,26.47,26.35,26.45,86600.0,17.5209,17.6007,17.5209,17.5874,86600.0
2011-11-08 09:30:00,26.69,26.83,26.59,26.67,28100.0,17.747,17.8401,17.6805,17.7337,28100.0
2011-11-08 10:00:00,26.71,26.75,26.31,26.36,20800.0,17.7603,17.7869,17.4943,17.5276,20800.0
2011-11-08 10:30:00,26.35,26.52,26.34,26.34,15700.0,17.5209,17.634,17.5143,17.5143,15700.0
2011-11-08 11:00:00,26.3,26.38,26.09,26.14,13500.0,17.4877,17.5409,17.3481,17.3813,13500.0
2011-11-08 11:30:00,26.13,26.17,26.09,26.15,7500.0,17.3747,17.4013,17.3481,17.388,7500.0
2011-11-08 12:00:00,26.14,26.28,26.1,26.27,37800.0,17.3813,17.4744,17.3547,17.4677,37800.0
2011-11-08 12:30:00,26.27,26.42,26.27,26.39,16000.0,17.4677,17.5675,17.4677,17.5475,16000.0
2011-11-08 13:00:00,26.38,26.45,26.34,26.44,16000.0,17.5409,17.5874,17.5143,17.5808,16000.0
2011-11-08 13:30:00,26.43,26.6,26.38,26.53,24000.0,17.5741,17.6872,17.5409,17.6406,24000.0
2011-11-08 14:00:00,26.54,26.63,26.5,26.62,30400.0,17.6473,17.7071,17.6207,17.7005,30400.0
2011-11-08 14:30:00,26.64,26.75,26.63,26.74,32100.0,17.7138,17.7869,17.7071,17.7803,32100.0
2011-11-08 15:00:00,26.75,26.91,26.7,26.87,388300.0,17.7869,17.8933,17.7537,17.8667,388300.0
2011-11-08 15:30:00,26.87,26.89,26.74,26.75,159400.0,17.8667,17.88,17.7803,17.7869,159400.0
2011-11-09 09:30:00,26.21,26.21,25.69,25.77,94400.0,17.4278,17.4278,17.0821,17.1353,94400.0
2011-11-09 10:00:00,25.76,26.03,25.76,25.94,47800.0,17.1286,17.3082,17.1286,17.2483,47800.0
2011-11-09 10:30:00,25.93,26.14,25.87,26.08,39200.0,17.2417,17.3813,17.2018,17.3414,39200.0
2011-11-09 11:00:00,26.05,26.27,26.02,26.16,21600.0,17.3215,17.4677,17.3015,17.3946,21600.0
2011-11-09 11:30:00,26.15,26.2,26.09,26.09,18300.0,17.388,17.4212,17.3481,17.3481,18300.0
2011-11-09 12:00:00,26.1,26.1,25.89,25.93,24800.0,17.3547,17.3547,17.2151,17.2417,24800.0
2011-11-09 12:30:00,25.92,26.01,25.88,26.0,13900.0,17.235,17.2949,17.2084,17.2882,13900.0
2011-11-09 13:00:00,25.99,26.03,25.89,25.9,13700.0,17.2816,17.3082,17.2151,17.2217,13700.0
2011-11-09 13:30:00,25.91,25.92,25.62,25.71,17200.0,17.2284,17.235,17.0355,17.0954,17200.0
2011-11-09 14:00:00,25.69,25.72,25.54,25.64,34700.0,17.0821,17.102,16.9823,17.0488,34700.0
2011-11-09 14:30:00,25.67,25.73,25.57,25.71,26100.0,17.0688,17.1087,17.0023,17.0954,26100.0
2011-11-09 15:00:00,25.68,25.84,25.67,25.81,67800.0,17.0754,17.1818,17.0688,17.1619,67800.0
2011-11-09 15:30:00,25.8,25.85,25.68,25.77,173800.0,17.1552,17.1885,17.0754,17.1353,173800.0
2011-11-10 09:30:00,26.18,26.27,25.86,25.91,46300.0,17.4079,17.4677,17.1951,17.2284,46300.0
2011-11-10 10:00:00,25.89,26.0,25.8,25.86,62200.0,17.2151,17.2882,17.1552,17.1951,62200.0
2011-11-10 10:30:00,25.81,25.9,25.72,25.88,25400.0,17.1619,17.2217,17.102,17.2084,25400.0
2011-11-10 11:00:00,25.87,26.01,25.86,25.92,29300.0,17.2018,17.2949,17.1951,17.235,29300.0
2011-11-10 11:30:00,25.91,26.07,25.88,25.97,34000.0,17.2284,17.3348,17.2084,17.2683,34000.0
2011-11-10 12:00:00,25.96,26.05,25.92,26.0,20500.0,17.2616,17.3215,17.235,17.2882,20500.0
2011-11-10 12:30:00,25.98,26.09,25.91,26.09,15500.0,17.2749,17.3481,17.2284,17.3481,15500.0
2011-11-10 13:00:00,26.08,26.19,26.06,26.07,19300.0,17.3414,17.4146,17.3281,17.3348,19300.0
2011-11-10 13:30:00,26.06,26.14,25.99,26.1,21400.0,17.3281,17.3813,17.2816,17.3547,21400.0
2011-11-10 14:00:00,26.1,26.1,25.88,25.92,20500.0,17.3547,17.3547,17.2084,17.235,20500.0
2011-11-10 14:30:00,25.92,25.97,25.74,25.75,22500.0,17.235,17.2683,17.1153,17.122,22500.0
2011-11-10 15:00:00,25.74,26.04,25.73,26.01,55300.0,17.1153,17.3148,17.1087,17.2949,55300.0
2011-11-10 15:30:00,26.0,26.18,25.9,26.11,184000.0,17.2882,17.4079,17.2217,17.3614,184000.0
2011-11-11 09:30:00,26.46,26.66,26.46,26.57,10600.0,17.5941,17.7271,17.5941,17.6672,10600.0
2011-11-11 10:00:00,26.59,26.72,26.55,26.69,41900.0,17.6805,17.767,17.6539,17.747,41900.0
2011-11-11 10:30:00,26.71,26.79,26.7,26.71,31700.0,17.7603,17.8135,17.7537,17.7603,31700.0
2011-11-11 11:00:00,26.71,26.76,26.66,26.69,30200.0,17.7603,17.7936,17.7271,17.747,30200.0
2011-11-11 11:30:00,26.7,26.72,26.62,26.66,20800.0,17.7537,17.767,17.7005,17.7271,20800.0
2011-11-11 12:00:00,26.66,26.67,26.61,26.62,13800.0,17.7271,17.7337,17.6938,17.7005,13800.0
2011-11-11 12:30:00,26.62,26.65,26.57,26.58,52600.0,17.7005,17.7204,17.6672,17.6739,52600.0
2011-11-11 13:00:00,26.59,26.67,26.58,26.6,7800.0,17.6805,17.7337,17.6739,17.6872,7800.0
2011-11-11 13:30:00,26.59,26.71,26.55,26.61,77200.0,17.6805,17.7603,17.6539,17.6938,77200.0
2011-11-11 14:00:00,26.62,26.63,26.58,26.63,11600.0,17.7005,17.7071,17.6739,17.7071,11600.0
2011-11-11 14:30:00,26.63,26.68,26.58,26.59,17300.0,17.7071,17.7404,17.6739,17.6805,17300.0
2011-11-11 15:00:00,26.6,26.62,26.53,26.58,25700.0,17.6872,17.7005,17.6406,17.6739,25700.0
2011-11-11 15:30:00,26.57,26.64,26.49,26.58,95900.0,17.6672,17.7138,17.614,17.6739,95900.0
2011-11-14 09:30:00,26.45,26.52,26.24,26.3,34700.0,17.5874,17.634,17.4478,17.4877,34700.0
2011-11-14 10:00:00,26.3,26.51,26.27,26.32,13900.0,17.4877,17.6273,17.4677,17.501,13900.0
2011-11-14 10:30:00,26.34,26.34,26.12,26.21,31300.0,17.5143,17.5143,17.368,17.4278,31300.0
2011-11-14 11:00:00,26.2,26.32,26.15,26.21,25100.0,17.4212,17.501,17.388,17.4278,25100.0
2011-11-14 11:30:00,26.22,26.23,25.99,26.0,15100.0,17.4345,17.4411,17.2816,17.2882,15100.0
2011-11-14 12:00:00,26.02,26.09,25.85,25.94,22600.0,17.3015,17.3481,17.1885,17.2483,22600.0
2011-11-14 12:30:00,25.95,25.99,25.91,25.94,20600.0,17.255,17.2816,17.2284,17.2483,20600.0
2011-11-14 13:00:00,25.94,26.01,25.93,26.01,17400.0,17.2483,17.2949,17.2417,17.2949,17400.0
2011-11-14 13:30:00,26.03,26.15,26.03,26.11,24200.0,17.3082,17.388,17.3082,17.3614,24200.0
2011-11-14 14:00:00,26.1,26.16,26.04,26.05,15200.0,17.3547,17.3946,17.3148,17.3215,15200.0
2011-11-14 14:30:00,26.04,26.08,25.92,25.93,16900.0,17.3148,17.3414,17.235,17.2417,16900.0
2011-11-14 15:00:00,25.93,26.05,25.93,26.01,26800.0,17.2417,17.3215,17.2417,17.2949,26800.0
2011-11-14 15:30:00,26.0,26.12,26.0,26.1,141700.0,17.2882,17.368,17.2882,17.3547,141700.0
2011-11-15 09:30:00,25.97,26.25,25.97,26.18,14400.0,17.2683,17.4544,17.2683,17.4079,14400.0
2011-11-15 10:00:00,26.15,26.15,25.98,26.08,22000.0,17.388,17.388,17.2749,17.3414,22000.0
2011-11-15 10:30:00,26.07,26.23,26.04,26.04,33600.0,17.3348,17.4411,17.3148,17.3148,33600.0
2011-11-15 11:00:00,26.04,26.1,25.89,25.95,47700.0,17.3148,17.3547,17.2151,17.255,47700.0
2011-11-15 11:30:00,25.94,25.99,25.85,25.99,22400.0,17.2483,17.2816,17.1885,17.2816,22400.0
2011-11-15 12:00:00,26.0,26.09,25.98,26.02,75000.0,17.2882,17.3481,17.2749,17.3015,75000.0
2011-11-15 12:30:00,26.03,26.22,26.01,26.13,85900.0,17.3082,17.4345,17.2949,17.3747,85900.0
2011-11-15 13:00:00,26.14,26.26,26.13,26.18,20300.0,17.3813,17.4611,17.3747,17.4079,20300.0
2011-11-15 13:30:00,26.19,26.26,26.18,26.19,52500.0,17.4146,17.4611,17.4079,17.4146,52500.0
2011-11-15 14:00:00,26.17,26.2,26.14,26.14,17600.0,17.4013,17.4212,17.3813,17.3813,17600.0
2011-11-15 14:30:00,26.15,26.2,26.15,26.19,8400.0,17.388,17.4212,17.388,17.4146,8400.0
2011-11-15 15:00:00,26.2,26.23,26.18,26.19,47300.0,17.4212,17.4411,17.4079,17.4146,47300.0
2011-11-15 15:30:00,26.2,26.22,26.09,26.11,105600.0,17.4212,17.4345,17.3481,17.3614,105600.0
2011-11-16 09:30:00,25.82,26.0,25.59,25.9,17000.0,17.1685,17.2882,17.0156,17.2217,17000.0
2011-11-16 10:00:00,25.94,26.12,25.89,26.1,22500.0,17.2483,17.368,17.2151,17.3547,22500.0
2011-11-16 10:30:00,26.09,26.2,26.07,26.17,25400.0,17.3481,17.4212,17.3348,17.4013,25400.0
2011-11-16 11:00:00,26.18,26.41,26.17,26.38,30700.0,17.4079,17.5608,17.4013,17.5409,30700.0
2011-11-16 11:30:00,26.37,26.39,26.25,26.27,35200.0,17.5342,17.5475,17.4544,17.4677,35200.0
2011-11-16 12:00:00,26.27,26.28,26.17,26.19,22400.0,17.4677,17.4744,17.4013,17.4146,22400.0
2011-11-16 12:30:00,26.19,26.24,26.12,26.15,19100.0,17.4146,17.4478,17.368,17.388,19100.0
2011-11-16 13:00:00,26.16,26.26,26.14,26.26,22100.0,17.3946,17.4611,17.3813,17.4611,22100.0
2011-11-16 13:30:00,26.28,26.41,26.24,26.38,21400.0,17.4744,17.5608,17.4478,17.5409,21400.0
2011-11-16 14:00:00,26.38,26.39,26.27,26.27,41200.0,17.5409,17.5475,17.4677,17.4677,41200.0
2011-11-16 14:30:00,26.28,26.29,26.12,26.16,39400.0,17.4744,17.481,17.368,17.3946,39400.0
2011-11-16 15:00:00,26.16,26.19,25.98,25.98,34200.0,17.3946,17.4146,17.2749,17.2749,34200.0
2011-11-16 15:30:00,25.98,25.99,25.78,25.8,107800.0,17.2749,17.2816,17.1419,17.1552,107800.0
2011-11-17 09:30:00,25.7,25.87,25.62,25.72,46200.0,17.0887,17.2018,17.0355,17.102,46200.0
2011-11-17 10:00:00,25.7,25.77,25.48,25.55,84100.0,17.0887,17.1353,16.9424,16.989,84100.0
2011-11-17 10:30:00,25.54,25.55,25.43,25.43,54400.0,16.9823,16.989,16.9092,16.9092,54400.0
2011-11-17 11:00:00,25.45,25.55,25.36,25.51,27700.0,16.9225,16.989,16.8627,16.9624,27700.0
2011-11-17 11:30:00,25.53,25.55,25.42,25.46,59500.0,16.9757,16.989,16.9026,16.9292,59500.0
2011-11-17 12:00:00,25.45,25.49,25.4,25.42,47300.0,16.9225,16.9491,16.8893,16.9026,47300.0
2011-11-17 12:30:00,25.4,25.41,25.02,25.16,43300.0,16.8893,16.8959,16.6366,16.7297,43300.0
2011-11-17 13:00:00,25.16,25.21,25.07,25.1,40100.0,16.7297,16.7629,16.6698,16.6898,40100.0
2011-11-17 13:30:00,25.1,25.15,24.95,25.09,46600.0,16.6898,16.723,16.59,16.6831,46600.0
2011-11-17 14:00:00,25.09,25.12,24.91,24.97,35300.0,16.6831,16.7031,16.5634,16.6033,35300.0
2011-11-17 14:30:00,24.98,25.15,24.95,25.08,32300.0,16.61,16.723,16.59,16.6765,32300.0
2011-11-17 15:00:00,25.08,25.1,24.93,25.0,210900.0,16.6765,16.6898,16.5767,16.6233,210900.0
2011-11-17 15:30:00,25.01,25.32,25.01,25.18,200500.0,16.6299,16.8361,16.6299,16.743,200500.0
2011-11-18 09:30:00,25.32,25.34,25.05,25.26,14600.0,16.8361,16.8494,16.6565,16.7962,14600.0
2011-11-18 10:00:00,25.26,25.27,25.15,25.25,17300.0,16.7962,16.8028,16.723,16.7895,17300.0
2011-11-18 10:30:00,25.25,25.48,25.25,25.47,9900.0,16.7895,16.9424,16.7895,16.9358,9900.0
2011-11-18 11:00:00,25.4,25.43,25.24,25.32,87600.0,16.8893,16.9092,16.7829,16.8361,87600.0
2011-11-18 11:30:00,25.33,25.37,25.29,25.32,40800.0,16.8427,16.8693,16.8161,16.8361,40800.0
2011-11-18 12:00:00,25.32,25.37,25.12,25.36,59400.0,16.8361,16.8693,16.7031,16.8627,59400.0
2011-11-18 12:30:00,25.38,25.47,25.36,25.42,28300.0,16.876,16.9358,16.8627,16.9026,28300.0
2011-11-18 13:00:00,25.42,25.52,25.37,25.51,19300.0,16.9026,16.969,16.8693,16.9624,19300.0
2011-11-18 13:30:00,25.53,25.6,25.5,25.51,16100.0,16.9757,17.0222,16.9557,16.9624,16100.0
2011-11-18 14:00:00,25.51,25.65,25.47,25.52,19200.0,16.9624,17.0555,16.9358,16.969,19200.0
2011-11-18 14:30:00,25.52,25.56,25.46,25.49,28200.0,16.969,16.9956,16.9292,16.9491,28200.0
2011-11-18 15:00:00,25.5,25.53,25.47,25.49,53000.0,16.9557,16.9757,16.9358,16.9491,53000.0
2011-11-18 15:30:00,25.49,25.56,25.45,25.51,144400.0,16.9491,16.9956,16.9225,16.9624,144400.0
2011-11-21 09:30:00,25.07,25.13,24.97,25.02,21800.0,16.6698,16.7097,16.6033,16.6366,21800.0
2011-11-21 10:00:00,25.03,25.07,24.95,25.04,47200.0,16.6432,16.6698,16.59,16.6499,47200.0
2011-11-21 10:30:00,25.02,25.08,24.97,24.97,46700.0,16.6366,16.6765,16.6033,16.6033,46700.0
2011-11-21 11:00:00,24.95,25.05,24.87,24.98,36300.0,16.59,16.6565,16.5368,16.61,36300.0
2011-11-21 11:30:00,24.98,25.05,24.91,25.04,25100.0,16.61,16.6565,16.5634,16.6499,25100.0
2011-11-21 12:00:00,25.06,25.06,24.99,25.02,32800.0,16.6632,16.6632,16.6166,16.6366,32800.0
2011-11-21 12:30:00,25.01,25.12,25.01,25.09,34200.0,16.6299,16.7031,16.6299,16.6831,34200.0
2011-11-21 13:00:00,25.08,25.15,25.07,25.12,28000.0,16.6765,16.723,16.6698,16.7031,28000.0
2011-11-21 13:30:00,25.12,25.13,24.99,25.01,40700.0,16.7031,16.7097,16.6166,16.6299,40700.0
2011-11-21 14:00:00,25.0,25.23,24.99,25.2,39700.0,16.6233,16.7762,16.6166,16.7563,39700.0
2011-11-21 14:30:00,25.2,25.33,25.2,25.29,38500.0,16.7563,16.8427,16.7563,16.8161,38500.0
2011-11-21 15:00:00,25.3,25.42,25.24,25.35,113000.0,16.8228,16.9026,16.7829,16.856,113000.0
2011-11-21 15:30:00,25.35,25.42,25.26,25.27,139300.0,16.856,16.9026,16.7962,16.8028,139300.0
2011-11-22 09:30:00,25.19,25.35,25.16,25.28,40900.0,16.7496,16.856,16.7297,16.8095,40900.0
2011-11-22 10:00:00,25.29,25.48,25.25,25.48,37200.0,16.8161,16.9424,16.7895,16.9424,37200.0
2011-11-22 10:30:00,25.46,25.47,25.22,25.29,95100.0,16.9292,16.9358,16.7696,16.8161,95100.0
2011-11-22 11:00:00,25.29,25.37,25.25,25.28,57100.0,16.8161,16.8693,16.7895,16.8095,57100.0
2011-11-22 11:30:00,25.29,25.3,25.2,25.3,61800.0,16.8161,16.8228,16.7563,16.8228,61800.0
2011-11-22 12:00:00,25.3,25.39,25.27,25.27,53500.0,16.8228,16.8826,16.8028,16.8028,53500.0
2011-11-22 12:30:00,25.26,25.4,25.25,25.4,23900.0,16.7962,16.8893,16.7895,16.8893,23900.0
2011-11-22 13:00:00,25.4,25.44,25.33,25.35,37000.0,16.8893,16.9159,16.8427,16.856,37000.0
2011-11-22 13:30:00,25.36,25.42,25.27,25.27,16900.0,16.8627,16.9026,16.8028,16.8028,16900.0
2011-11-22 14:00:00,25.28,25.29,25.18,25.18,30300.0,16.8095,16.8161,16.743,16.743,30300.0
2011-11-22 14:30:00,25.18,25.18,24.92,24.95,97800.0,16.743,16.743,16.5701,16.59,97800.0
2011-11-22 15:00:00,24.95,25.12,24.86,25.1,77700.0,16.59,16.7031,16.5302,16.6898,77700.0
2011-11-22 15:30:00,25.11,25.12,24.93,24.98,159700.0,16.6964,16.7031,16.5767,16.61,159700.0
2011-11-23 09:30:00,24.69,24.74,24.51,24.51,18600.0,16.4172,16.4504,16.2975,16.2975,18600.0
2011-11-23 10:00:00,24.51,24.51,24.3,24.32,18100.0,16.2975,16.2975,16.1578,16.1711,18100.0
2011-11-23 10:30:00,24.32,24.33,24.2,24.29,15600.0,16.1711,16.1778,16.0913,16.1512,15600.0
2011-11-23 11:00:00,24.27,24.29,24.09,24.14,35300.0,16.1379,16.1512,16.0182,16.0514,35300.0
2011-11-23 11:30:00,24.14,24.29,24.12,24.27,27600.0,16.0514,16.1512,16.0381,16.1379,27600.0
2011-11-23 12:00:00,24.27,24.38,24.27,24.28,34100.0,16.1379,16.211,16.1379,16.1445,34100.0
2011-11-23 12:30:00,24.27,24.43,24.26,24.42,18700.0,16.1379,16.2443,16.1312,16.2376,18700.0
2011-11-23 13:00:00,24.42,24.43,24.39,24.42,29900.0,16.2376,16.2443,16.2177,16.2376,29900.0
2011-11-23 13:30:00,24.42,24.45,24.38,24.39,30500.0,16.2376,16.2576,16.211,16.2177,30500.0
2011-11-23 14:00:00,24.39,24.43,24.31,24.36,31300.0,16.2177,16.2443,16.1645,16.1977,31300.0
2011-11-23 14:30:00,24.37,24.41,24.36,24.41,28100.0,16.2044,16.231,16.1977,16.231,28100.0
2011-11-23 15:00:00,24.41,24.52,24.38,24.39,92100.0,16.231,16.3041,16.211,16.2177,92100.0
2011-11-23 15:30:00,24.4,24.51,24.3,24.3,167700.0,16.2243,16.2975,16.1578,16.1578,167700.0
2011-11-25 09:30:00,24.24,24.6,24.23,24.45,18400.0,16.1179,16.3573,16.1113,16.2576,18400.0
2011-11-25 10:00:00,24.45,24.61,24.45,24.48,75800.0,16.2576,16.364,16.2576,16.2775,75800.0
2011-11-25 10:30:00,24.49,24.68,24.49,24.63,26500.0,16.2842,16.4105,16.2842,16.3773,26500.0
2011-11-25 11:00:00,24.64,24.72,24.6,24.65,14000.0,16.3839,16.4371,16.3573,16.3906,14000.0
2011-11-25 11:30:00,24.65,24.72,24.5,24.5,45300.0,16.3906,16.4371,16.2908,16.2908,45300.0
2011-11-25 12:00:00,24.52,24.56,24.49,24.55,33400.0,16.3041,16.3307,16.2842,16.3241,33400.0
2011-11-25 12:30:00,24.55,24.6,24.45,24.48,50700.0,16.3241,16.3573,16.2576,16.2775,50700.0
2011-11-28 09:30:00,25.03,25.22,24.98,25.16,20900.0,16.6432,16.7696,16.61,16.7297,20900.0
2011-11-28 10:00:00,25.17,25.29,25.12,25.25,21500.0,16.7363,16.8161,16.7031,16.7895,21500.0
2011-11-28 10:30:00,25.25,25.28,25.13,25.22,30300.0,16.7895,16.8095,16.7097,16.7696,30300.0
2011-11-28 11:00:00,25.23,25.3,25.14,25.26,25100.0,16.7762,16.8228,16.7164,16.7962,25100.0
2011-11-28 11:30:00,25.27,25.31,25.09,25.13,15500.0,16.8028,16.8294,16.6831,16.7097,15500.0
2011-11-28 12:00:00,25.11,25.17,25.11,25.14,19400.0,16.6964,16.7363,16.6964,16.7164,19400.0
2011-11-28 12:30:00,25.11,25.11,24.96,25.02,37900.0,16.6964,16.6964,16.5967,16.6366,37900.0
2011-11-28 13:00:00,25.03,25.15,25.0,25.15,8900.0,16.6432,16.723,16.6233,16.723,8900.0
2011-11-28 13:30:00,25.15,25.18,24.99,25.01,15400.0,16.723,16.743,16.6166,16.6299,15400.0
2011-11-28 14:00:00,25.0,25.13,24.99,25.12,24700.0,16.6233,16.7097,16.6166,16.7031,24700.0
2011-11-28 14:30:00,25.13,25.15,24.99,25.02,18400.0,16.7097,16.723,16.6166,16.6366,18400.0
2011-11-28 15:00:00,25.04,25.06,24.92,25.0,22100.0,16.6499,16.6632,16.5701,16.6233,22100.0
2011-11-28 15:30:00,24.98,25.15,24.97,25.15,94900.0,16.61,16.723,16.6033,16.723,94900.0
2011-11-29 09:30:00,25.25,25.4,25.17,25.34,11900.0,16.7895,16.8893,16.7363,16.8494,11900.0
2011-11-29 10:00:00,25.34,25.55,25.26,25.54,18300.0,16.8494,16.989,16.7962,16.9823,18300.0
2011-11-29 10:30:00,25.53,25.55,25.35,25.42,16500.0,16.9757,16.989,16.856,16.9026,16500.0
2011-11-29 11:00:00,25.4,25.47,25.32,25.33,50200.0,16.8893,16.9358,16.8361,16.8427,50200.0
2011-11-29 11:30:00,25.33,25.37,25.21,25.26,23600.0,16.8427,16.8693,16.7629,16.7962,23600.0
2011-11-29 12:00:00,25.26,25.34,25.24,25.32,17100.0,16.7962,16.8494,16.7829,16.8361,17100.0
2011-11-29 12:30:00,25.31,25.32,25.17,25.24,15500.0,16.8294,16.8361,16.7363,16.7829,15500.0
2011-11-29 13:00:00,25.24,25.26,25.17,25.25,15500.0,16.7829,16.7962,16.7363,16.7895,15500.0
2011-11-29 13:30:00,25.24,25.24,25.01,25.05,35900.0,16.7829,16.7829,16.6299,16.6565,35900.0
2011-11-29 14:00:00,25.07,25.14,25.01,25.11,15300.0,16.6698,16.7164,16.6299,16.6964,15300.0
2011-11-29 14:30:00,25.11,25.19,25.1,25.14,11900.0,16.6964,16.7496,16.6898,16.7164,11900.0
2011-11-29 15:00:00,25.13,25.24,25.12,25.12,26000.0,16.7097,16.7829,16.7031,16.7031,26000.0
2011-11-29 15:30:00,25.14,25.19,25.06,25.1,63500.0,16.7164,16.7496,16.6632,16.6898,63500.0
2011-11-30 09:30:00,25.82,26.29,25.82,26.18,67000.0,17.1685,17.481,17.1685,17.4079,67000.0
2011-11-30 10:00:00,26.2,26.28,26.12,26.17,65700.0,17.4212,17.4744,17.368,17.4013,65700.0
2011-11-30 10:30:00,26.16,26.31,26.16,26.31,32600.0,17.3946,17.4943,17.3946,17.4943,32600.0
2011-11-30 11:00:00,26.3,26.3,26.11,26.11,28300.0,17.4877,17.4877,17.3614,17.3614,28300.0
2011-11-30 11:30:00,26.12,26.16,26.05,26.05,20000.0,17.368,17.3946,17.3215,17.3215,20000.0
2011-11-30 12:00:00,26.05,26.05,25.99,26.03,17700.0,17.3215,17.3215,17.2816,17.3082,17700.0
2011-11-30 12:30:00,26.04,26.06,26.0,26.05,16100.0,17.3148,17.3281,17.2882,17.3215,16100.0
2011-11-30 13:00:00,26.06,26.09,25.95,25.99,31000.0,17.3281,17.3481,17.255,17.2816,31000.0
2011-11-30 13:30:00,25.98,26.05,25.98,26.0,16600.0,17.2749,17.3215,17.2749,17.2882,16600.0
2011-11-30 14:00:00,26.02,26.06,25.98,26.01,18900.0,17.3015,17.3281,17.2749,17.2949,18900.0
2011-11-30 14:30:00,26.0,26.05,25.83,25.83,40200.0,17.2882,17.3215,17.1752,17.1752,40200.0
2011-11-30 15:00:00,25.83,25.87,25.75,25.8,114200.0,17.1752,17.2018,17.122,17.1552,114200.0
2011-11-30 15:30:00,25.8,26.02,25.77,25.99,254600.0,17.1552,17.3015,17.1353,17.2816,254600.0
2011-12-01 09:30:00,25.9,26.16,25.8,26.14,37900.0,17.2217,17.3946,17.1552,17.3813,37900.0
2011-12-01 10:00:00,26.12,26.16,25.91,25.96,65900.0,17.368,17.3946,17.2284,17.2616,65900.0
2011-12-01 10:30:00,25.96,25.96,25.81,25.81,47200.0,17.2616,17.2616,17.1619,17.1619,47200.0
2011-12-01 11:00:00,25.81,25.83,25.53,25.56,61000.0,17.1619,17.1752,16.9757,16.9956,61000.0
2011-12-01 11:30:00,25.56,25.63,25.53,25.61,113700.0,16.9956,17.0422,16.9757,17.0289,113700.0
2011-12-01 12:00:00,25.62,25.7,25.58,25.69,32000.0,17.0355,17.0887,17.0089,17.0821,32000.0
2011-12-01 12:30:00,25.69,25.75,25.59,25.59,40400.0,17.0821,17.122,17.0156,17.0156,40400.0
2011-12-01 13:00:00,25.6,25.68,25.6,25.68,31300.0,17.0222,17.0754,17.0222,17.0754,31300.0
2011-12-01 13:30:00,25.68,25.71,25.61,25.65,40900.0,17.0754,17.0954,17.0289,17.0555,40900.0
2011-12-01 14:00:00,25.66,25.68,25.49,25.57,53700.0,17.0621,17.0754,16.9491,17.0023,53700.0
2011-12-01 14:30:00,25.58,25.6,25.55,25.55,43000.0,17.0089,17.0222,16.989,16.989,43000.0
2011-12-01 15:00:00,25.55,25.58,25.49,25.57,63800.0,16.989,17.0089,16.9491,17.0023,63800.0
2011-12-01 15:30:00,25.57,25.57,25.44,25.48,154200.0,17.0023,17.0023,16.9159,16.9424,154200.0
2011-12-02 09:30:00,25.8,25.98,25.74,25.86,76800.0,17.1552,17.2749,17.1153,17.1951,76800.0
2011-12-02 10:00:00,25.85,25.97,25.83,25.93,51600.0,17.1885,17.2683,17.1752,17.2417,51600.0
2011-12-02 10:30:00,25.95,26.0,25.89,25.91,35400.0,17.255,17.2882,17.2151,17.2284,35400.0
2011-12-02 11:00:00,25.87,25.91,25.71,25.82,41100.0,17.2018,17.2284,17.0954,17.1685,41100.0
2011-12-02 11:30:00,25.84,25.9,25.66,25.75,28600.0,17.1818,17.2217,17.0621,17.122,28600.0
2011-12-02 12:00:00,25.72,25.87,25.69,25.85,23900.0,17.102,17.2018,17.0821,17.1885,23900.0
2011-12-02 12:30:00,25.87,25.87,25.81,25.81,13500.0,17.2018,17.2018,17.1619,17.1619,13500.0
2011-12-02 13:00:00,25.8,25.85,25.66,25.82,32500.0,17.1552,17.1885,17.0621,17.1685,32500.0
2011-12-02 13:30:00,25.8,25.87,25.77,25.87,20100.0,17.1552,17.2018,17.1353,17.2018,20100.0
2011-12-02 14:00:00,25.87,25.88,25.77,25.86,41700.0,17.2018,17.2084,17.1353,17.1951,41700.0
2011-12-02 14:30:00,25.85,25.87,25.77,25.8,69100.0,17.1885,17.2018,17.1353,17.1552,69100.0
2011-12-02 15:00:00,25.8,25.9,25.79,25.87,95100.0,17.1552,17.2217,17.1486,17.2018,95100.0
2011-12-02 15:30:00,25.86,25.91,25.74,25.79,206000.0,17.1951,17.2284,17.1153,17.1486,206000.0
2011-12-05 09:30:00,26.23,26.25,25.85,26.06,67400.0,17.4411,17.4544,17.1885,17.3281,67400.0
2011-12-05 10:00:00,26.05,26.09,25.96,26.04,98500.0,17.3215,17.3481,17.2616,17.3148,98500.0
2011-12-05 10:30:00,26.04,26.06,25.92,25.94,50700.0,17.3148,17.3281,17.235,17.2483,50700.0
2011-12-05 11:00:00,25.95,26.03,25.94,26.01,51000.0,17.255,17.3082,17.2483,17.2949,51000.0
2011-12-05 11:30:00,26.03,26.03,25.91,25.95,31600.0,17.3082,17.3082,17.2284,17.255,31600.0
2011-12-05 12:00:00,25.94,26.01,25.94,26.01,20600.0,17.2483,17.2949,17.2483,17.2949,20600.0
2011-12-05 12:30:00,26.01,26.06,25.98,26.02,22200.0,17.2949,17.3281,17.2749,17.3015,22200.0
2011-12-05 13:00:00,26.01,26.06,26.01,26.06,18300.0,17.2949,17.3281,17.2949,17.3281,18300.0
2011-12-05 13:30:00,26.07,26.09,25.81,25.83,60300.0,17.3348,17.3481,17.1619,17.1752,60300.0
2011-12-05 14:00:00,25.84,25.85,25.66,25.73,61600.0,17.1818,17.1885,17.0621,17.1087,61600.0
2011-12-05 14:30:00,25.73,25.92,25.73,25.91,31300.0,17.1087,17.235,17.1087,17.2284,31300.0
2011-12-05 15:00:00,25.92,25.93,25.66,25.69,52100.0,17.235,17.2417,17.0621,17.0821,52100.0
2011-12-05 15:30:00,25.68,25.86,25.62,25.85,98800.0,17.0754,17.1951,17.0355,17.1885,98800.0
2011-12-06 09:30:00,25.7,25.88,25.6,25.73,36600.0,17.0887,17.2084,17.0222,17.1087,36600.0
2011-12-06 10:00:00,25.73,25.89,25.72,25.82,33300.0,17.1087,17.2151,17.102,17.1685,33300.0
2011-12-06 10:30:00,25.83,25.85,25.68,25.7,34100.0,17.1752,17.1885,17.0754,17.0887,34100.0
2011-12-06 11:00:00,25.71,25.73,25.57,25.6,26200.0,17.0954,17.1087,17.0023,17.0222,26200.0
2011-12-06 11:30:00,25.6,25.61,25.49,25.54,54500.0,17.0222,17.0289,16.9491,16.9823,54500.0
2011-12-06 12:00:00,25.55,25.62,25.53,25.6,32500.0,16.989,17.0355,16.9757,17.0222,32500.0
2011-12-06 12:30:00,25.6,25.6,25.55,25.58,13200.0,17.0222,17.0222,16.989,17.0089,13200.0
2011-12-06 13:00:00,25.57,25.62,25.56,25.6,20300.0,17.0023,17.0355,16.9956,17.0222,20300.0
2011-12-06 13:30:00,25.6,25.6,25.52,25.56,18400.0,17.0222,17.0222,16.969,16.9956,18400.0
2011-12-06 14:00:00,25.57,25.6,25.53,25.59,18600.0,17.0023,17.0222,16.9757,17.0156,18600.0
2011-12-06 14:30:00,25.59,25.69,25.58,25.66,29300.0,17.0156,17.0821,17.0089,17.0621,29300.0
2011-12-06 15:00:00,25.67,25.76,25.61,25.61,38800.0,17.0688,17.1286,17.0289,17.0289,38800.0
2011-12-06 15:30:00,25.61,25.67,25.56,25.58,76500.0,17.0289,17.0688,16.9956,17.0089,76500.0
2011-12-07 09:30:00,25.35,25.44,25.09,25.16,28000.0,16.856,16.9159,16.6831,16.7297,28000.0
2011-12-07 10:00:00,25.13,25.13,24.97,24.97,52300.0,16.7097,16.7097,16.6033,16.6033,52300.0
2011-12-07 10:30:00,24.98,25.0,24.82,24.94,178200.0,16.61,16.6233,16.5036,16.5834,178200.0
2011-12-07 11:00:00,24.95,25.14,24.94,25.14,33200.0,16.59,16.7164,16.5834,16.7164,33200.0
2011-12-07 11:30:00,25.16,25.33,25.16,25.31,50900.0,16.7297,16.8427,16.7297,16.8294,50900.0
2011-12-07 12:00:00,25.31,25.45,25.3,25.44,27300.0,16.8294,16.9225,16.8228,16.9159,27300.0
2011-12-07 12:30:00,25.43,25.45,25.39,25.42,25200.0,16.9092,16.9225,16.8826,16.9026,25200.0
2011-12-07 13:00:00,25.42,25.46,25.33,25.44,29400.0,16.9026,16.9292,16.8427,16.9159,29400.0
2011-12-07 13:30:00,25.44,25.45,25.3,25.37,25300.0,16.9159,16.9225,16.8228,16.8693,25300.0
2011-12-07 14:00:00,25.36,25.38,25.22,25.31,31400.0,16.8627,16.876,16.7696,16.8294,31400.0
2011-12-07 14:30:00,25.31,25.31,25.15,25.15,71200.0,16.8294,16.8294,16.723,16.723,71200.0
2011-12-07 15:00:00,25.16,25.34,25.15,25.29,72000.0,16.7297,16.8494,16.723,16.8161,72000.0
2011-12-07 15:30:00,25.29,25.35,25.26,25.28,187700.0,16.8161,16.856,16.7962,16.8095,187700.0
2011-12-08 09:30:00,25.05,25.15,24.97,24.99,17100.0,16.6565,16.723,16.6033,16.6166,17100.0
2011-12-08 10:00:00,24.97,24.99,24.75,24.75,37200.0,16.6033,16.6166,16.457,16.457,37200.0
2011-12-08 10:30:00,24.78,24.89,24.78,24.85,132900.0,16.477,16.5501,16.477,16.5235,132900.0
2011-12-08 11:00:00,24.85,24.86,24.82,24.84,62300.0,16.5235,16.5302,16.5036,16.5169,62300.0
2011-12-08 11:30:00,24.84,24.87,24.82,24.85,52700.0,16.5169,16.5368,16.5036,16.5235,52700.0
2011-12-08 12:00:00,24.84,24.91,24.82,24.84,41000.0,16.5169,16.5634,16.5036,16.5169,41000.0
2011-12-08 12:30:00,24.84,24.84,24.68,24.73,24800.0,16.5169,16.5169,16.4105,16.4438,24800.0
2011-12-08 13:00:00,24.73,24.74,24.6,24.63,39400.0,16.4438,16.4504,16.3573,16.3773,39400.0
2011-12-08 13:30:00,24.62,24.74,24.62,24.74,65100.0,16.3706,16.4504,16.3706,16.4504,65100.0
2011-12-08 14:00:00,24.73,24.86,24.71,24.8,40100.0,16.4438,16.5302,16.4305,16.4903,40100.0
2011-12-08 14:30:00,24.8,24.8,24.68,24.69,53600.0,16.4903,16.4903,16.4105,16.4172,53600.0
2011-12-08 15:00:00,24.7,24.81,24.67,24.75,99900.0,16.4238,16.4969,16.4039,16.457,99900.0
2011-12-08 15:30:00,24.76,24.84,24.51,24.57,152400.0,16.4637,16.5169,16.2975,16.3374,152400.0
2011-12-09 09:30:00,24.6,24.82,24.6,24.76,40700.0,16.3573,16.5036,16.3573,16.4637,40700.0
2011-12-09 10:00:00,24.77,24.85,24.64,24.71,105700.0,16.4703,16.5235,16.3839,16.4305,105700.0
2011-12-09 10:30:00,24.72,24.82,24.64,24.73,104300.0,16.4371,16.5036,16.3839,16.4438,104300.0
2011-12-09 11:00:00,24.75,24.79,24.73,24.77,93000.0,16.457,16.4836,16.4438,16.4703,93000.0
2011-12-09 11:30:00,24.77,24.85,24.75,24.8,108200.0,16.4703,16.5235,16.457,16.4903,108200.0
2011-12-09 12:00:00,24.8,24.81,24.76,24.77,36900.0,16.4903,16.4969,16.4637,16.4703,36900.0
2011-12-09 12:30:00,24.77,24.81,24.73,24.78,59000.0,16.4703,16.4969,16.4438,16.477,59000.0
2011-12-09 13:00:00,24.78,24.81,24.74,24.79,39500.0,16.477,16.4969,16.4504,16.4836,39500.0
2011-12-09 13:30:00,24.8,24.8,24.73,24.74,55400.0,16.4903,16.4903,16.4438,16.4504,55400.0
2011-12-09 14:00:00,24.74,24.79,24.73,24.77,157600.0,16.4504,16.4836,16.4438,16.4703,157600.0
2011-12-09 14:30:00,24.77,24.95,24.77,24.93,140600.0,16.4703,16.59,16.4703,16.5767,140600.0
2011-12-09 15:00:00,24.93,24.94,24.79,24.81,192500.0,16.5767,16.5834,16.4836,16.4969,192500.0
2011-12-09 15:30:00,24.81,24.81,24.7,24.77,194500.0,16.4969,16.4969,16.4238,16.4703,194500.0
2011-12-12 09:30:00,24.46,24.59,24.27,24.3,56200.0,16.2642,16.3507,16.1379,16.1578,56200.0
2011-12-12 10:00:00,24.32,24.35,24.23,24.27,47500.0,16.1711,16.1911,16.1113,16.1379,47500.0
2011-12-12 10:30:00,24.24,24.3,24.2,24.28,34900.0,16.1179,16.1578,16.0913,16.1445,34900.0
2011-12-12 11:00:00,24.27,24.31,24.2,24.27,59400.0,16.1379,16.1645,16.0913,16.1379,59400.0
2011-12-12 11:30:00,24.28,24.29,24.11,24.13,33200.0,16.1445,16.1512,16.0315,16.0448,33200.0
2011-12-12 12:00:00,24.14,24.17,24.08,24.17,27500.0,16.0514,16.0714,16.0115,16.0714,27500.0
2011-12-12 12:30:00,24.16,24.16,24.07,24.08,41700.0,16.0647,16.0647,16.0049,16.0115,41700.0
2011-12-12 13:00:00,24.08,24.15,24.07,24.11,40600.0,16.0115,16.0581,16.0049,16.0315,40600.0
2011-12-12 13:30:00,24.12,24.15,24.12,24.14,15800.0,16.0381,16.0581,16.0381,16.0514,15800.0
2011-12-12 14:00:00,24.14,24.15,24.1,24.11,32600.0,16.0514,16.0581,16.0248,16.0315,32600.0
2011-12-12 14:30:00,24.11,24.17,24.05,24.17,32000.0,16.0315,16.0714,15.9916,16.0714,32000.0
2011-12-12 15:00:00,24.17,24.24,24.14,24.22,47900.0,16.0714,16.1179,16.0514,16.1046,47900.0
2011-12-12 15:30:00,24.21,24.35,24.18,24.32,159000.0,16.098,16.1911,16.078,16.1711,159000.0
2011-12-13 09:30:00,24.5,24.79,24.5,24.6,103600.0,16.2908,16.4836,16.2908,16.3573,103600.0
2011-12-13 10:00:00,24.6,24.81,24.59,24.68,65500.0,16.3573,16.4969,16.3507,16.4105,65500.0
2011-12-13 10:30:00,24.67,24.7,24.4,24.4,49800.0,16.4039,16.4238,16.2243,16.2243,49800.0
2011-12-13 11:00:00,24.41,24.42,24.27,24.31,40400.0,16.231,16.2376,16.1379,16.1645,40400.0
2011-12-13 11:30:00,24.31,24.36,24.24,24.27,43600.0,16.1645,16.1977,16.1179,16.1379,43600.0
2011-12-13 12:00:00,24.27,24.31,24.18,24.2,36200.0,16.1379,16.1645,16.078,16.0913,36200.0
2011-12-13 12:30:00,24.2,24.22,24.12,24.16,31400.0,16.0913,16.1046,16.0381,16.0647,31400.0
2011-12-13 13:00:00,24.16,24.23,24.15,24.16,38500.0,16.0647,16.1113,16.0581,16.0647,38500.0
2011-12-13 13:30:00,24.16,24.22,24.13,24.22,46900.0,16.0647,16.1046,16.0448,16.1046,46900.0
2011-12-13 14:00:00,24.22,24.31,24.2,24.31,108200.0,16.1046,16.1645,16.0913,16.1645,108200.0
2011-12-13 14:30:00,24.3,24.3,24.15,24.16,105900.0,16.1578,16.1578,16.0581,16.0647,105900.0
2011-12-13 15:00:00,24.17,24.24,23.94,23.99,116100.0,16.0714,16.1179,15.9185,15.9517,116100.0
2011-12-13 15:30:00,23.99,24.0,23.8,23.94,261700.0,15.9517,15.9584,15.8254,15.9185,261700.0
2011-12-14 09:30:00,23.85,24.09,23.79,23.91,62500.0,15.8586,16.0182,15.8187,15.8985,62500.0
2011-12-14 10:00:00,23.91,23.91,23.72,23.86,68000.0,15.8985,15.8985,15.7722,15.8653,68000.0
2011-12-14 10:30:00,23.86,23.92,23.76,23.76,43800.0,15.8653,15.9052,15.7988,15.7988,43800.0
2011-12-14 11:00:00,23.75,23.8,23.66,23.67,86200.0,15.7921,15.8254,15.7323,15.7389,86200.0
2011-12-14 11:30:00,23.67,23.75,23.62,23.72,34600.0,15.7389,15.7921,15.7057,15.7722,34600.0
2011-12-14 12:00:00,23.71,23.78,23.66,23.78,33100.0,15.7655,15.8121,15.7323,15.8121,33100.0
2011-12-14 12:30:00,23.77,23.83,23.77,23.81,31100.0,15.8054,15.8453,15.8054,15.832,31100.0
2011-12-14 13:00:00,23.82,23.88,23.74,23.86,60100.0,15.8387,15.8786,15.7855,15.8653,60100.0
2011-12-14 13:30:00,23.86,24.01,23.86,23.92,63600.0,15.8653,15.965,15.8653,15.9052,63600.0
2011-12-14 14:00:00,23.93,24.01,23.89,24.0,77300.0,15.9118,15.965,15.8852,15.9584,77300.0
2011-12-14 14:30:00,24.0,24.0,23.82,23.86,60200.0,15.9584,15.9584,15.8387,15.8653,60200.0
2011-12-14 15:00:00,23.84,23.94,23.8,23.9,61000.0,15.852,15.9185,15.8254,15.8919,61000.0
2011-12-14 15:30:00,23.9,23.93,23.81,23.87,164500.0,15.8919,15.9118,15.832,15.8719,164500.0
2011-12-15 09:30:00,24.12,24.42,24.05,24.3,98600.0,16.1705,16.3717,16.1236,16.2912,98600.0
2011-12-15 10:00:00,24.3,24.38,24.27,24.33,125000.0,16.2912,16.3448,16.2711,16.3113,125000.0
2011-12-15 10:30:00,24.32,24.32,24.03,24.05,75700.0,16.3046,16.3046,16.1102,16.1236,75700.0
2011-12-15 11:00:00,24.02,24.2,24.0,24.19,52300.0,16.1035,16.2242,16.0901,16.2175,52300.0
2011-12-15 11:30:00,24.2,24.2,24.1,24.14,46500.0,16.2242,16.2242,16.1571,16.1839,46500.0
2011-12-15 12:00:00,24.16,24.24,24.12,24.2,44500.0,16.1973,16.251,16.1705,16.2242,44500.0
2011-12-15 12:30:00,24.2,24.22,24.13,24.14,33500.0,16.2242,16.2376,16.1772,16.1839,33500.0
2011-12-15 13:00:00,24.15,24.2,24.13,24.18,22900.0,16.1906,16.2242,16.1772,16.2108,22900.0
2011-12-15 13:30:00,24.17,24.24,24.08,24.22,35800.0,16.204,16.251,16.1437,16.2376,35800.0
2011-12-15 14:00:00,24.22,24.25,24.16,24.17,45300.0,16.2376,16.2577,16.1973,16.204,45300.0
2011-12-15 14:30:00,24.18,24.18,24.06,24.1,23800.0,16.2108,16.2108,16.1303,16.1571,23800.0
2011-12-15 15:00:00,24.1,24.24,24.09,24.19,56700.0,16.1571,16.251,16.1504,16.2175,56700.0
2011-12-15 15:30:00,24.2,24.26,24.16,24.22,152800.0,16.2242,16.2644,16.1973,16.2376,152800.0
2011-12-16 09:30:00,24.49,24.57,24.35,24.47,200000.0,16.4186,16.4722,16.3247,16.4052,200000.0
2011-12-16 10:00:00,24.46,24.68,24.45,24.57,35700.0,16.3985,16.546,16.3918,16.4722,35700.0
2011-12-16 10:30:00,24.58,24.61,24.55,24.56,23400.0,16.4789,16.499,16.4588,16.4655,23400.0
2011-12-16 11:00:00,24.57,24.58,24.37,24.39,29500.0,16.4722,16.4789,16.3381,16.3515,29500.0
2011-12-16 11:30:00,24.38,24.38,24.11,24.11,43500.0,16.3448,16.3448,16.1638,16.1638,43500.0
2011-12-16 12:00:00,24.12,24.18,24.06,24.14,42900.0,16.1705,16.2108,16.1303,16.1839,42900.0
2011-12-16 12:30:00,24.14,24.14,24.03,24.06,56000.0,16.1839,16.1839,16.1102,16.1303,56000.0
2011-12-16 13:00:00,24.07,24.21,24.06,24.17,27900.0,16.137,16.2309,16.1303,16.204,27900.0
2011-12-16 13:30:00,24.18,24.18,24.04,24.07,42400.0,16.2108,16.2108,16.1169,16.137,42400.0
2011-12-16 14:00:00,24.05,24.07,24.0,24.0,71100.0,16.1236,16.137,16.0901,16.0901,71100.0
2011-12-16 14:30:00,24.0,24.04,23.95,24.01,141100.0,16.0901,16.1169,16.0566,16.0968,141100.0
2011-12-16 15:00:00,24.02,24.07,24.01,24.03,264400.0,16.1035,16.137,16.0968,16.1102,264400.0
2011-12-16 15:30:00,24.04,24.15,24.03,24.12,222300.0,16.1169,16.1906,16.1102,16.1705,222300.0
2011-12-19 09:30:00,24.28,24.34,24.23,24.34,71200.0,16.2778,16.318,16.2443,16.318,71200.0
2011-12-19 10:00:00,24.35,24.38,24.18,24.32,40500.0,16.3247,16.3448,16.2108,16.3046,40500.0
2011-12-19 10:30:00,24.32,24.37,24.15,24.16,72400.0,16.3046,16.3381,16.1906,16.1973,72400.0
2011-12-19 11:00:00,24.16,24.17,24.0,24.04,51900.0,16.1973,16.204,16.0901,16.1169,51900.0
2011-12-19 11:30:00,24.04,24.05,23.99,24.0,57900.0,16.1169,16.1236,16.0834,16.0901,57900.0
2011-12-19 12:00:00,24.01,24.06,24.0,24.05,26200.0,16.0968,16.1303,16.0901,16.1236,26200.0
2011-12-19 12:30:00,24.05,24.06,24.0,24.06,21300.0,16.1236,16.1303,16.0901,16.1303,21300.0
2011-12-19 13:00:00,24.06,24.06,24.0,24.02,18800.0,16.1303,16.1303,16.0901,16.1035,18800.0
2011-12-19 13:30:00,24.02,24.06,24.0,24.02,34000.0,16.1035,16.1303,16.0901,16.1035,34000.0
2011-12-19 14:00:00,24.03,24.03,24.0,24.01,39200.0,16.1102,16.1102,16.0901,16.0968,39200.0
2011-12-19 14:30:00,24.0,24.06,23.99,24.06,51500.0,16.0901,16.1303,16.0834,16.1303,51500.0
2011-12-19 15:00:00,24.05,24.06,23.87,23.88,72300.0,16.1236,16.1303,16.0029,16.0096,72300.0
2011-12-19 15:30:00,23.88,23.93,23.84,23.91,152900.0,16.0096,16.0431,15.9828,16.0297,152900.0
2011-12-20 09:30:00,24.34,24.56,24.3,24.56,29500.0,16.318,16.4655,16.2912,16.4655,29500.0
2011-12-20 10:00:00,24.58,24.69,24.39,24.69,45300.0,16.4789,16.5527,16.3515,16.5527,45300.0
2011-12-20 10:30:00,24.68,24.71,24.58,24.62,52400.0,16.546,16.5661,16.4789,16.5057,52400.0
2011-12-20 11:00:00,24.62,24.76,24.56,24.61,48800.0,16.5057,16.5996,16.4655,16.499,48800.0
2011-12-20 11:30:00,24.62,24.62,24.46,24.47,26500.0,16.5057,16.5057,16.3985,16.4052,26500.0
2011-12-20 12:00:00,24.47,24.48,24.41,24.41,20200.0,16.4052,16.4119,16.3649,16.3649,20200.0
2011-12-20 12:30:00,24.42,24.44,24.38,24.4,18100.0,16.3717,16.3851,16.3448,16.3582,18100.0
2011-12-20 13:00:00,24.39,24.45,24.35,24.36,43600.0,16.3515,16.3918,16.3247,16.3314,43600.0
2011-12-20 13:30:00,24.38,24.4,24.36,24.39,22300.0,16.3448,16.3582,16.3314,16.3515,22300.0
2011-12-20 14:00:00,24.4,24.47,24.39,24.46,24200.0,16.3582,16.4052,16.3515,16.3985,24200.0
2011-12-20 14:30:00,24.48,24.54,24.46,24.53,44100.0,16.4119,16.4521,16.3985,16.4454,44100.0
2011-12-20 15:00:00,24.53,24.56,24.51,24.51,53600.0,16.4454,16.4655,16.432,16.432,53600.0
2011-12-20 15:30:00,24.52,24.56,24.47,24.49,129500.0,16.4387,16.4655,16.4052,16.4186,129500.0
2011-12-21 09:30:00,24.41,24.55,24.33,24.36,32100.0,16.3649,16.4588,16.3113,16.3314,32100.0
2011-12-21 10:00:00,24.37,24.48,24.3,24.42,27400.0,16.3381,16.4119,16.2912,16.3717,27400.0
2011-12-21 10:30:00,24.42,24.43,24.31,24.36,20800.0,16.3717,16.3784,16.2979,16.3314,20800.0
2011-12-21 11:00:00,24.36,24.37,24.25,24.32,14900.0,16.3314,16.3381,16.2577,16.3046,14900.0
2011-12-21 11:30:00,24.3,24.36,24.28,24.3,24100.0,16.2912,16.3314,16.2778,16.2912,24100.0
2011-12-21 12:00:00,24.31,24.33,24.16,24.17,11400.0,16.2979,16.3113,16.1973,16.204,11400.0
2011-12-21 12:30:00,24.2,24.29,24.19,24.26,24300.0,16.2242,16.2845,16.2175,16.2644,24300.0
2011-12-21 13:00:00,24.25,24.32,24.21,24.23,37300.0,16.2577,16.3046,16.2309,16.2443,37300.0
2011-12-21 13:30:00,24.21,24.3,24.2,24.25,41000.0,16.2309,16.2912,16.2242,16.2577,41000.0
2011-12-21 14:00:00,24.26,24.3,24.2,24.27,48100.0,16.2644,16.2912,16.2242,16.2711,48100.0
2011-12-21 14:30:00,24.27,24.39,24.25,24.33,26800.0,16.2711,16.3515,16.2577,16.3113,26800.0
2011-12-21 15:00:00,24.34,24.44,24.31,24.43,40600.0,16.318,16.3851,16.2979,16.3784,40600.0
2011-12-21 15:30:00,24.43,24.49,24.33,24.39,95300.0,16.3784,16.4186,16.3113,16.3515,95300.0
2011-12-22 09:30:00,24.48,24.75,24.39,24.75,42000.0,16.4119,16.5929,16.3515,16.5929,42000.0
2011-12-22 10:00:00,24.76,24.89,24.69,24.86,150400.0,16.5996,16.6867,16.5527,16.6666,150400.0
2011-12-22 10:30:00,24.86,24.87,24.69,24.73,118400.0,16.6666,16.6733,16.5527,16.5795,118400.0
2011-12-22 11:00:00,24.73,24.8,24.63,24.64,95500.0,16.5795,16.6264,16.5124,16.5191,95500.0
2011-12-22 11:30:00,24.65,24.74,24.65,24.68,19700.0,16.5258,16.5862,16.5258,16.546,19700.0
2011-12-22 12:00:00,24.68,24.73,24.65,24.73,69900.0,16.546,16.5795,16.5258,16.5795,69900.0
2011-12-22 12:30:00,24.72,24.77,24.7,24.74,46700.0,16.5728,16.6063,16.5594,16.5862,46700.0
2011-12-22 13:00:00,24.75,24.75,24.69,24.7,46100.0,16.5929,16.5929,16.5527,16.5594,46100.0
2011-12-22 13:30:00,24.7,24.73,24.69,24.69,41500.0,16.5594,16.5795,16.5527,16.5527,41500.0
2011-12-22 14:00:00,24.7,24.71,24.68,24.69,34900.0,16.5594,16.5661,16.546,16.5527,34900.0
2011-12-22 14:30:00,24.7,24.79,24.7,24.78,90200.0,16.5594,16.6197,16.5594,16.613,90200.0
2011-12-22 15:00:00,24.79,24.89,24.77,24.84,53200.0,16.6197,16.6867,16.6063,16.6532,53200.0
2011-12-22 15:30:00,24.84,24.89,24.81,24.88,120800.0,16.6532,16.6867,16.6331,16.68,120800.0
2011-12-23 09:30:00,24.97,25.01,24.8,24.9,17000.0,16.7404,16.7672,16.6264,16.6935,17000.0
2011-12-23 10:00:00,24.9,24.94,24.88,24.89,30400.0,16.6935,16.7203,16.68,16.6867,30400.0
2011-12-23 10:30:00,24.89,24.92,24.84,24.84,20900.0,16.6867,16.7069,16.6532,16.6532,20900.0
2011-12-23 11:00:00,24.85,24.95,24.84,24.91,10600.0,16.6599,16.727,16.6532,16.7002,10600.0
2011-12-23 11:30:00,24.93,24.99,24.91,24.99,14800.0,16.7136,16.7538,16.7002,16.7538,14800.0
2011-12-23 12:00:00,24.98,24.99,24.92,24.92,17600.0,16.7471,16.7538,16.7069,16.7069,17600.0
2011-12-23 12:30:00,24.91,24.93,24.89,24.91,9900.0,16.7002,16.7136,16.6867,16.7002,9900.0
2011-12-23 13:00:00,24.92,24.94,24.89,24.94,11800.0,16.7069,16.7203,16.6867,16.7203,11800.0
2011-12-23 13:30:00,24.94,24.98,24.91,24.98,10100.0,16.7203,16.7471,16.7002,16.7471,10100.0
2011-12-23 14:00:00,24.97,25.02,24.97,25.02,6700.0,16.7404,16.7739,16.7404,16.7739,6700.0
2011-12-23 14:30:00,25.0,25.0,24.94,24.95,18600.0,16.7605,16.7605,16.7203,16.727,18600.0
2011-12-23 15:00:00,24.96,24.97,24.94,24.94,25300.0,16.7337,16.7404,16.7203,16.7203,25300.0
2011-12-23 15:30:00,24.94,25.03,24.93,25.02,47700.0,16.7203,16.7806,16.7136,16.7739,47700.0
2011-12-27 09:30:00,24.89,24.99,24.79,24.93,15800.0,16.6867,16.7538,16.6197,16.7136,15800.0
2011-12-27 10:00:00,24.99,25.02,24.96,24.98,20900.0,16.7538,16.7739,16.7337,16.7471,20900.0
2011-12-27 10:30:00,24.98,24.98,24.82,24.85,26300.0,16.7471,16.7471,16.6398,16.6599,26300.0
2011-12-27 11:00:00,24.85,24.93,24.85,24.93,21400.0,16.6599,16.7136,16.6599,16.7136,21400.0
2011-12-27 11:30:00,24.94,25.02,24.93,24.94,13100.0,16.7203,16.7739,16.7136,16.7203,13100.0
2011-12-27 12:00:00,24.96,25.02,24.96,24.98,12600.0,16.7337,16.7739,16.7337,16.7471,12600.0
2011-12-27 12:30:00,24.98,24.99,24.91,24.97,29400.0,16.7471,16.7538,16.7002,16.7404,29400.0
2011-12-27 13:00:00,24.96,25.05,24.96,25.05,15900.0,16.7337,16.794,16.7337,16.794,15900.0
2011-12-27 13:30:00,25.07,25.16,25.07,25.15,9300.0,16.8074,16.8678,16.8074,16.8611,9300.0
2011-12-27 14:00:00,25.14,25.22,25.14,25.19,62900.0,16.8544,16.908,16.8544,16.8879,62900.0
2011-12-27 14:30:00,25.19,25.21,25.15,25.18,44100.0,16.8879,16.9013,16.8611,16.8812,44100.0
2011-12-27 15:00:00,25.17,25.22,25.14,25.18,45800.0,16.8745,16.908,16.8544,16.8812,45800.0
2011-12-27 15:30:00,25.17,25.27,25.17,25.21,122500.0,16.8745,16.9415,16.8745,16.9013,122500.0
2011-12-28 09:30:00,25.19,25.25,25.07,25.08,21400.0,16.8879,16.9281,16.8074,16.8141,21400.0
2011-12-28 10:00:00,25.07,25.2,24.97,25.03,20700.0,16.8074,16.8946,16.7404,16.7806,20700.0
2011-12-28 10:30:00,25.02,25.07,24.98,25.03,65700.0,16.7739,16.8074,16.7471,16.7806,65700.0
2011-12-28 11:00:00,25.02,25.02,24.89,24.89,19000.0,16.7739,16.7739,16.6867,16.6867,19000.0
2011-12-28 11:30:00,24.89,24.93,24.86,24.89,23900.0,16.6867,16.7136,16.6666,16.6867,23900.0
2011-12-28 12:00:00,24.9,25.01,24.9,24.97,23400.0,16.6935,16.7672,16.6935,16.7404,23400.0
2011-12-28 12:30:00,24.97,25.02,24.93,24.99,34700.0,16.7404,16.7739,16.7136,16.7538,34700.0
2011-12-28 13:00:00,24.99,25.02,24.96,24.97,30100.0,16.7538,16.7739,16.7337,16.7404,30100.0
2011-12-28 13:30:00,24.99,25.06,24.97,25.01,22000.0,16.7538,16.8007,16.7404,16.7672,22000.0
2011-12-28 14:00:00,25.01,25.01,24.91,24.92,31100.0,16.7672,16.7672,16.7002,16.7069,31100.0
2011-12-28 14:30:00,24.92,24.93,24.84,24.87,19700.0,16.7069,16.7136,16.6532,16.6733,19700.0
2011-12-28 15:00:00,24.88,24.98,24.88,24.93,43100.0,16.68,16.7471,16.68,16.7136,43100.0
2011-12-28 15:30:00,24.92,24.95,24.89,24.92,68900.0,16.7069,16.727,16.6867,16.7069,68900.0
2011-12-29 09:30:00,24.97,25.11,24.93,25.1,14900.0,16.7404,16.8342,16.7136,16.8275,14900.0
2011-12-29 10:00:00,25.1,25.25,25.1,25.22,31000.0,16.8275,16.9281,16.8275,16.908,31000.0
2011-12-29 10:30:00,25.22,25.27,25.11,25.15,17300.0,16.908,16.9415,16.8342,16.8611,17300.0
2011-12-29 11:00:00,25.15,25.24,25.12,25.24,12800.0,16.8611,16.9214,16.8409,16.9214,12800.0
2011-12-29 11:30:00,25.27,25.31,25.2,25.2,16500.0,16.9415,16.9683,16.8946,16.8946,16500.0
2011-12-29 12:00:00,25.19,25.19,25.13,25.13,15200.0,16.8879,16.8879,16.8476,16.8476,15200.0
2011-12-29 12:30:00,25.15,25.17,25.1,25.17,12800.0,16.8611,16.8745,16.8275,16.8745,12800.0
2011-12-29 13:00:00,25.17,25.2,25.06,25.07,21500.0,16.8745,16.8946,16.8007,16.8074,21500.0
2011-12-29 13:30:00,25.06,25.07,25.0,25.05,29400.0,16.8007,16.8074,16.7605,16.794,29400.0
2011-12-29 14:00:00,25.04,25.06,24.95,24.95,54200.0,16.7873,16.8007,16.727,16.727,54200.0
2011-12-29 14:30:00,24.95,24.97,24.9,24.97,22600.0,16.727,16.7404,16.6935,16.7404,22600.0
2011-12-29 15:00:00,24.97,25.08,24.97,25.07,17400.0,16.7404,16.8141,16.7404,16.8074,17400.0
2011-12-29 15:30:00,25.07,25.13,25.06,25.08,45500.0,16.8074,16.8476,16.8007,16.8141,45500.0
2011-12-30 09:30:00,25.04,25.15,25.01,25.12,15000.0,16.7873,16.8611,16.7672,16.8409,15000.0
2011-12-30 10:00:00,25.14,25.19,25.11,25.16,15500.0,16.8544,16.8879,16.8342,16.8678,15500.0
2011-12-30 10:30:00,25.17,25.25,25.15,25.21,22400.0,16.8745,16.9281,16.8611,16.9013,22400.0
2011-12-30 11:00:00,25.22,25.3,25.21,25.24,34900.0,16.908,16.9616,16.9013,16.9214,34900.0
2011-12-30 11:30:00,25.25,25.27,25.23,25.27,12200.0,16.9281,16.9415,16.9147,16.9415,12200.0
2011-12-30 12:00:00,25.25,25.27,25.2,25.2,14500.0,16.9281,16.9415,16.8946,16.8946,14500.0
2011-12-30 12:30:00,25.2,25.22,25.16,25.16,14100.0,16.8946,16.908,16.8678,16.8678,14100.0
2011-12-30 13:00:00,25.18,25.29,25.16,25.24,43100.0,16.8812,16.9549,16.8678,16.9214,43100.0
2011-12-30 13:30:00,25.23,25.26,25.22,25.23,16500.0,16.9147,16.9348,16.908,16.9147,16500.0
2011-12-30 14:00:00,25.22,25.24,25.13,25.16,15500.0,16.908,16.9214,16.8476,16.8678,15500.0
2011-12-30 14:30:00,25.17,25.21,25.16,25.18,13000.0,16.8745,16.9013,16.8678,16.8812,13000.0
2011-12-30 15:00:00,25.18,25.27,25.18,25.27,42000.0,16.8812,16.9415,16.8812,16.9415,42000.0
2011-12-30 15:30:00,25.27,25.29,25.22,25.23,124500.0,16.9415,16.9549,16.908,16.9147,124500.0
2012-01-03 09:30:00,25.62,25.77,25.54,25.59,64800.0,17.1762,17.2767,17.1225,17.156,64800.0
2012-01-03 10:00:00,25.6,25.84,25.6,25.81,73900.0,17.1627,17.3236,17.1627,17.3035,73900.0
2012-01-03 10:30:00,25.81,25.92,25.81,25.88,58800.0,17.3035,17.3773,17.3035,17.3505,58800.0
2012-01-03 11:00:00,25.89,25.89,25.64,25.65,41900.0,17.3572,17.3572,17.1896,17.1963,41900.0
2012-01-03 11:30:00,25.64,25.64,25.43,25.43,64600.0,17.1896,17.1896,17.0488,17.0488,64600.0
2012-01-03 12:00:00,25.42,25.45,25.33,25.34,94300.0,17.0421,17.0622,16.9817,16.9884,94300.0
2012-01-03 12:30:00,25.34,25.34,25.11,25.12,62000.0,16.9884,16.9884,16.8342,16.8409,62000.0
2012-01-03 13:00:00,25.12,25.22,25.12,25.17,40600.0,16.8409,16.908,16.8409,16.8745,40600.0
2012-01-03 13:30:00,25.16,25.19,25.1,25.18,33900.0,16.8678,16.8879,16.8275,16.8812,33900.0
2012-01-03 14:00:00,25.18,25.32,25.18,25.3,35200.0,16.8812,16.975,16.8812,16.9616,35200.0
2012-01-03 14:30:00,25.31,25.35,25.25,25.35,63200.0,16.9683,16.9951,16.9281,16.9951,63200.0
2012-01-03 15:00:00,25.35,25.35,25.14,25.16,89500.0,16.9951,16.9951,16.8544,16.8678,89500.0
2012-01-03 15:30:00,25.17,25.24,25.14,25.19,301100.0,16.8745,16.9214,16.8544,16.8879,301100.0
2012-01-04 09:30:00,25.05,25.1,24.92,25.07,33500.0,16.794,16.8275,16.7069,16.8074,33500.0
2012-01-04 10:00:00,25.07,25.07,24.99,25.0,26600.0,16.8074,16.8074,16.7538,16.7605,26600.0
2012-01-04 10:30:00,25.0,25.16,24.99,25.14,32400.0,16.7605,16.8678,16.7538,16.8544,32400.0
2012-01-04 11:00:00,25.16,25.23,25.15,25.21,31400.0,16.8678,16.9147,16.8611,16.9013,31400.0
2012-01-04 11:30:00,25.21,25.24,25.15,25.16,23800.0,16.9013,16.9214,16.8611,16.8678,23800.0
2012-01-04 12:00:00,25.16,25.24,25.14,25.21,18300.0,16.8678,16.9214,16.8544,16.9013,18300.0
2012-01-04 12:30:00,25.21,25.27,25.18,25.24,75000.0,16.9013,16.9415,16.8812,16.9214,75000.0
2012-01-04 13:00:00,25.23,25.24,25.17,25.21,48000.0,16.9147,16.9214,16.8745,16.9013,48000.0
2012-01-04 13:30:00,25.21,25.22,25.13,25.14,24900.0,16.9013,16.908,16.8476,16.8544,24900.0
2012-01-04 14:00:00,25.14,25.14,25.03,25.08,29100.0,16.8544,16.8544,16.7806,16.8141,29100.0
2012-01-04 14:30:00,25.08,25.16,25.04,25.06,89700.0,16.8141,16.8678,16.7873,16.8007,89700.0
2012-01-04 15:00:00,25.06,25.1,25.04,25.06,108400.0,16.8007,16.8275,16.7873,16.8007,108400.0
2012-01-04 15:30:00,25.06,25.08,24.96,25.02,390400.0,16.8007,16.8141,16.7337,16.7739,390400.0
2012-01-05 09:30:00,24.96,24.96,24.82,24.92,53800.0,16.7337,16.7337,16.6398,16.7069,53800.0
2012-01-05 10:00:00,24.91,25.12,24.86,25.1,68500.0,16.7002,16.8409,16.6666,16.8275,68500.0
2012-01-05 10:30:00,25.11,25.17,25.06,25.12,82500.0,16.8342,16.8745,16.8007,16.8409,82500.0
2012-01-05 11:00:00,25.12,25.32,25.09,25.32,42300.0,16.8409,16.975,16.8208,16.975,42300.0
2012-01-05 11:30:00,25.31,25.34,25.2,25.29,102600.0,16.9683,16.9884,16.8946,16.9549,102600.0
2012-01-05 12:00:00,25.29,25.37,25.13,25.13,77600.0,16.9549,17.0086,16.8476,16.8476,77600.0
2012-01-05 12:30:00,25.13,25.38,25.12,25.33,38800.0,16.8476,17.0153,16.8409,16.9817,38800.0
2012-01-05 13:00:00,25.35,25.56,25.31,25.53,64700.0,16.9951,17.1359,16.9683,17.1158,64700.0
2012-01-05 13:30:00,25.53,25.6,25.51,25.51,55800.0,17.1158,17.1627,17.1024,17.1024,55800.0
2012-01-05 14:00:00,25.51,25.52,25.33,25.34,54000.0,17.1024,17.1091,16.9817,16.9884,54000.0
2012-01-05 14:30:00,25.34,25.38,25.29,25.33,63000.0,16.9884,17.0153,16.9549,16.9817,63000.0
2012-01-05 15:00:00,25.32,25.32,25.25,25.25,48300.0,16.975,16.975,16.9281,16.9281,48300.0
2012-01-05 15:30:00,25.25,25.28,25.16,25.24,90500.0,16.9281,16.9482,16.8678,16.9214,90500.0
2012-01-06 09:30:00,25.29,25.31,25.11,25.23,9200.0,16.9549,16.9683,16.8342,16.9147,9200.0
2012-01-06 10:00:00,25.17,25.44,25.16,25.42,20300.0,16.8745,17.0555,16.8678,17.0421,20300.0
2012-01-06 10:30:00,25.44,25.56,25.4,25.53,57600.0,17.0555,17.1359,17.0287,17.1158,57600.0
2012-01-06 11:00:00,25.51,25.75,25.51,25.74,89900.0,17.1024,17.2633,17.1024,17.2566,89900.0
2012-01-06 11:30:00,25.72,25.82,25.72,25.79,89400.0,17.2432,17.3102,17.2432,17.2901,89400.0
2012-01-06 12:00:00,25.79,25.81,25.76,25.79,46400.0,17.2901,17.3035,17.27,17.2901,46400.0
2012-01-06 12:30:00,25.79,25.8,25.67,25.67,38600.0,17.2901,17.2968,17.2097,17.2097,38600.0
2012-01-06 13:00:00,25.67,25.75,25.64,25.75,26600.0,17.2097,17.2633,17.1896,17.2633,26600.0
2012-01-06 13:30:00,25.75,25.84,25.71,25.78,38300.0,17.2633,17.3236,17.2365,17.2834,38300.0
2012-01-06 14:00:00,25.78,25.89,25.75,25.88,122200.0,17.2834,17.3572,17.2633,17.3505,122200.0
2012-01-06 14:30:00,25.87,25.94,25.83,25.84,88000.0,17.3438,17.3907,17.3169,17.3236,88000.0
2012-01-06 15:00:00,25.83,25.88,25.82,25.83,94400.0,17.3169,17.3505,17.3102,17.3169,94400.0
2012-01-06 15:30:00,25.84,25.85,25.76,25.76,180000.0,17.3236,17.3304,17.27,17.27,180000.0
2012-01-09 09:30:00,25.85,25.99,25.78,25.96,31900.0,17.3304,17.4242,17.2834,17.4041,31900.0
2012-01-09 10:00:00,25.95,25.97,25.81,25.94,31400.0,17.3974,17.4108,17.3035,17.3907,31400.0
2012-01-09 10:30:00,25.94,25.96,25.83,25.87,52000.0,17.3907,17.4041,17.3169,17.3438,52000.0
2012-01-09 11:00:00,25.86,25.91,25.63,25.67,42400.0,17.3371,17.3706,17.1829,17.2097,42400.0
2012-01-09 11:30:00,25.67,25.86,25.65,25.82,30900.0,17.2097,17.3371,17.1963,17.3102,30900.0
2012-01-09 12:00:00,25.82,25.89,25.77,25.89,18700.0,17.3102,17.3572,17.2767,17.3572,18700.0
2012-01-09 12:30:00,25.89,25.89,25.79,25.87,13100.0,17.3572,17.3572,17.2901,17.3438,13100.0
2012-01-09 13:00:00,25.87,25.99,25.86,25.99,23300.0,17.3438,17.4242,17.3371,17.4242,23300.0
2012-01-09 13:30:00,25.99,26.09,25.95,26.06,71600.0,17.4242,17.4913,17.3974,17.4711,71600.0
2012-01-09 14:00:00,26.06,26.11,26.04,26.09,55800.0,17.4711,17.5047,17.4577,17.4913,55800.0
2012-01-09 14:30:00,26.09,26.15,26.07,26.09,144600.0,17.4913,17.5315,17.4778,17.4913,144600.0
2012-01-09 15:00:00,26.1,26.13,26.07,26.09,85300.0,17.498,17.5181,17.4778,17.4913,85300.0
2012-01-09 15:30:00,26.08,26.15,26.03,26.11,202000.0,17.4845,17.5315,17.451,17.5047,202000.0
2012-01-10 09:30:00,26.4,26.49,26.34,26.42,37500.0,17.6991,17.7594,17.6589,17.7125,37500.0
2012-01-10 10:00:00,26.41,26.53,26.41,26.48,38600.0,17.7058,17.7862,17.7058,17.7527,38600.0
2012-01-10 10:30:00,26.47,26.54,26.43,26.46,37800.0,17.746,17.7929,17.7192,17.7393,37800.0
2012-01-10 11:00:00,26.46,26.61,26.44,26.56,62600.0,17.7393,17.8399,17.7259,17.8063,62600.0
2012-01-10 11:30:00,26.56,26.57,26.49,26.55,97500.0,17.8063,17.8131,17.7594,17.7996,97500.0
2012-01-10 12:00:00,26.55,26.58,26.54,26.54,55800.0,17.7996,17.8198,17.7929,17.7929,55800.0
2012-01-10 12:30:00,26.54,26.58,26.5,26.58,43300.0,17.7929,17.8198,17.7661,17.8198,43300.0
2012-01-10 13:00:00,26.57,26.62,26.45,26.46,228900.0,17.8131,17.8466,17.7326,17.7393,228900.0
2012-01-10 13:30:00,26.46,26.5,26.3,26.37,142400.0,17.7393,17.7661,17.632,17.679,142400.0
2012-01-10 14:00:00,26.38,26.46,26.38,26.42,18100.0,17.6857,17.7393,17.6857,17.7125,18100.0
2012-01-10 14:30:00,26.42,26.49,26.41,26.48,16200.0,17.7125,17.7594,17.7058,17.7527,16200.0
2012-01-10 15:00:00,26.48,26.51,26.44,26.48,56900.0,17.7527,17.7728,17.7259,17.7527,56900.0
2012-01-10 15:30:00,26.47,26.48,26.37,26.47,80600.0,17.746,17.7527,17.679,17.746,80600.0
2012-01-11 09:30:00,26.35,26.5,26.35,26.4,18800.0,17.6656,17.7661,17.6656,17.6991,18800.0
2012-01-11 10:00:00,26.42,26.6,26.41,26.6,24000.0,17.7125,17.8332,17.7058,17.8332,24000.0
2012-01-11 10:30:00,26.6,26.62,26.46,26.47,58400.0,17.8332,17.8466,17.7393,17.746,58400.0
2012-01-11 11:00:00,26.47,26.51,26.44,26.5,29700.0,17.746,17.7728,17.7259,17.7661,29700.0
2012-01-11 11:30:00,26.5,26.65,26.49,26.6,23600.0,17.7661,17.8667,17.7594,17.8332,23600.0
2012-01-11 12:00:00,26.59,26.62,26.56,26.59,30000.0,17.8265,17.8466,17.8063,17.8265,30000.0
2012-01-11 12:30:00,26.6,26.65,26.59,26.62,14300.0,17.8332,17.8667,17.8265,17.8466,14300.0
2012-01-11 13:00:00,26.6,26.66,26.6,26.66,15100.0,17.8332,17.8734,17.8332,17.8734,15100.0
2012-01-11 13:30:00,26.67,26.7,26.65,26.68,15100.0,17.8801,17.9002,17.8667,17.8868,15100.0
2012-01-11 14:00:00,26.66,26.71,26.64,26.68,25100.0,17.8734,17.9069,17.86,17.8868,25100.0
2012-01-11 14:30:00,26.67,26.71,26.64,26.65,23900.0,17.8801,17.9069,17.86,17.8667,23900.0
2012-01-11 15:00:00,26.65,26.66,26.59,26.64,32400.0,17.8667,17.8734,17.8265,17.86,32400.0
2012-01-11 15:30:00,26.63,26.64,26.55,26.59,119600.0,17.8533,17.86,17.7996,17.8265,119600.0
2012-01-12 09:30:00,26.16,26.51,26.06,26.47,96000.0,17.5382,17.7728,17.4711,17.746,96000.0
2012-01-12 10:00:00,26.47,26.55,26.22,26.22,56900.0,17.746,17.7996,17.5784,17.5784,56900.0
2012-01-12 10:30:00,26.22,26.27,26.13,26.2,127100.0,17.5784,17.6119,17.5181,17.565,127100.0
2012-01-12 11:00:00,26.2,26.31,26.18,26.28,53500.0,17.565,17.6387,17.5516,17.6186,53500.0
2012-01-12 11:30:00,26.28,26.4,26.26,26.4,69300.0,17.6186,17.6991,17.6052,17.6991,69300.0
2012-01-12 12:00:00,26.39,26.46,26.37,26.38,95300.0,17.6924,17.7393,17.679,17.6857,95300.0
2012-01-12 12:30:00,26.37,26.38,26.28,26.34,25900.0,17.679,17.6857,17.6186,17.6589,25900.0
2012-01-12 13:00:00,26.35,26.47,26.35,26.46,67600.0,17.6656,17.746,17.6656,17.7393,67600.0
2012-01-12 13:30:00,26.46,26.55,26.38,26.38,61200.0,17.7393,17.7996,17.6857,17.6857,61200.0
2012-01-12 14:00:00,26.38,26.43,26.32,26.39,64000.0,17.6857,17.7192,17.6454,17.6924,64000.0
2012-01-12 14:30:00,26.4,26.47,26.38,26.43,47000.0,17.6991,17.746,17.6857,17.7192,47000.0
2012-01-12 15:00:00,26.43,26.43,26.39,26.39,66400.0,17.7192,17.7192,17.6924,17.6924,66400.0
2012-01-12 15:30:00,26.39,26.48,26.36,26.48,134300.0,17.6924,17.7527,17.6723,17.7527,134300.0
2012-01-13 09:30:00,26.25,26.39,26.18,26.28,14400.0,17.5985,17.6924,17.5516,17.6186,14400.0
2012-01-13 10:00:00,26.27,26.27,26.01,26.11,15300.0,17.6119,17.6119,17.4376,17.5047,15300.0
2012-01-13 10:30:00,26.11,26.22,26.1,26.22,17800.0,17.5047,17.5784,17.498,17.5784,17800.0
2012-01-13 11:00:00,26.22,26.37,26.22,26.34,16000.0,17.5784,17.679,17.5784,17.6589,16000.0
2012-01-13 11:30:00,26.35,26.45,26.32,26.43,43300.0,17.6656,17.7326,17.6454,17.7192,43300.0
2012-01-13 12:00:00,26.43,26.43,26.23,26.24,17800.0,17.7192,17.7192,17.5851,17.5918,17800.0
2012-01-13 12:30:00,26.24,26.28,26.23,26.27,16700.0,17.5918,17.6186,17.5851,17.6119,16700.0
2012-01-13 13:00:00,26.27,26.27,26.19,26.24,34900.0,17.6119,17.6119,17.5583,17.5918,34900.0
2012-01-13 13:30:00,26.23,26.26,26.2,26.23,56400.0,17.5851,17.6052,17.565,17.5851,56400.0
2012-01-13 14:00:00,26.23,26.23,26.14,26.15,69000.0,17.5851,17.5851,17.5248,17.5315,69000.0
2012-01-13 14:30:00,26.15,26.17,26.11,26.14,31600.0,17.5315,17.5449,17.5047,17.5248,31600.0
2012-01-13 15:00:00,26.14,26.19,26.13,26.15,93800.0,17.5248,17.5583,17.5181,17.5315,93800.0
2012-01-13 15:30:00,26.15,26.16,26.09,26.14,158100.0,17.5315,17.5382,17.4913,17.5248,158100.0
2012-01-17 09:30:00,26.17,26.6,26.17,26.49,56100.0,17.5449,17.8332,17.5449,17.7594,56100.0
2012-01-17 10:00:00,26.5,26.5,26.38,26.43,49700.0,17.7661,17.7661,17.6857,17.7192,49700.0
2012-01-17 10:30:00,26.43,26.43,26.33,26.34,31600.0,17.7192,17.7192,17.6522,17.6589,31600.0
2012-01-17 11:00:00,26.34,26.35,26.25,26.27,92400.0,17.6589,17.6656,17.5985,17.6119,92400.0
2012-01-17 11:30:00,26.26,26.28,26.19,26.2,37700.0,17.6052,17.6186,17.5583,17.565,37700.0
2012-01-17 12:00:00,26.2,26.29,26.18,26.29,44100.0,17.565,17.6253,17.5516,17.6253,44100.0
2012-01-17 12:30:00,26.29,26.3,26.22,26.25,27100.0,17.6253,17.632,17.5784,17.5985,27100.0
2012-01-17 13:00:00,26.27,26.3,26.25,26.25,31100.0,17.6119,17.632,17.5985,17.5985,31100.0
2012-01-17 13:30:00,26.25,26.27,26.24,26.26,38000.0,17.5985,17.6119,17.5918,17.6052,38000.0
2012-01-17 14:00:00,26.25,26.27,26.23,26.25,30100.0,17.5985,17.6119,17.5851,17.5985,30100.0
2012-01-17 14:30:00,26.24,26.25,26.11,26.11,37800.0,17.5918,17.5985,17.5047,17.5047,37800.0
2012-01-17 15:00:00,26.12,26.13,26.02,26.07,35400.0,17.5114,17.5181,17.4443,17.4778,35400.0
2012-01-17 15:30:00,26.09,26.11,26.06,26.08,75900.0,17.4913,17.5047,17.4711,17.4845,75900.0
2012-01-18 09:30:00,25.99,26.18,25.87,26.08,35000.0,17.4242,17.5516,17.3438,17.4845,35000.0
2012-01-18 10:00:00,26.08,26.09,25.99,26.01,158000.0,17.4845,17.4913,17.4242,17.4376,158000.0
2012-01-18 10:30:00,26.01,26.03,26.0,26.02,156400.0,17.4376,17.451,17.4309,17.4443,156400.0
2012-01-18 11:00:00,26.02,26.02,25.99,25.99,53100.0,17.4443,17.4443,17.4242,17.4242,53100.0
2012-01-18 11:30:00,26.0,26.02,25.97,26.0,37000.0,17.4309,17.4443,17.4108,17.4309,37000.0
2012-01-18 12:00:00,26.01,26.01,25.97,26.0,51300.0,17.4376,17.4376,17.4108,17.4309,51300.0
2012-01-18 12:30:00,26.0,26.02,25.98,26.0,39100.0,17.4309,17.4443,17.4175,17.4309,39100.0
2012-01-18 13:00:00,26.01,26.01,25.99,26.0,56900.0,17.4376,17.4376,17.4242,17.4309,56900.0
2012-01-18 13:30:00,26.0,26.01,25.92,25.98,74700.0,17.4309,17.4376,17.3773,17.4175,74700.0
2012-01-18 14:00:00,25.98,25.98,25.95,25.97,99200.0,17.4175,17.4175,17.3974,17.4108,99200.0
2012-01-18 14:30:00,25.96,25.97,25.95,25.96,116300.0,17.4041,17.4108,17.3974,17.4041,116300.0
2012-01-18 15:00:00,25.96,25.96,25.85,25.88,99800.0,17.4041,17.4041,17.3304,17.3505,99800.0
2012-01-18 15:30:00,25.88,26.04,25.87,26.02,137900.0,17.3505,17.4577,17.3438,17.4443,137900.0
2012-01-19 09:30:00,26.1,26.42,26.1,26.38,64200.0,17.498,17.7125,17.498,17.6857,64200.0
2012-01-19 10:00:00,26.37,26.57,26.33,26.56,64500.0,17.679,17.8131,17.6522,17.8063,64500.0
2012-01-19 10:30:00,26.56,26.6,26.5,26.53,55000.0,17.8063,17.8332,17.7661,17.7862,55000.0
2012-01-19 11:00:00,26.52,26.53,26.47,26.47,38800.0,17.7795,17.7862,17.746,17.746,38800.0
2012-01-19 11:30:00,26.47,26.59,26.47,26.59,24900.0,17.746,17.8265,17.746,17.8265,24900.0
2012-01-19 12:00:00,26.61,26.63,26.58,26.58,23100.0,17.8399,17.8533,17.8198,17.8198,23100.0
2012-01-19 12:30:00,26.59,26.69,26.59,26.65,20800.0,17.8265,17.8935,17.8265,17.8667,20800.0
2012-01-19 13:00:00,26.65,26.65,26.62,26.63,25800.0,17.8667,17.8667,17.8466,17.8533,25800.0
2012-01-19 13:30:00,26.63,26.68,26.59,26.67,52000.0,17.8533,17.8868,17.8265,17.8801,52000.0
2012-01-19 14:00:00,26.67,26.7,26.62,26.64,39300.0,17.8801,17.9002,17.8466,17.86,39300.0
2012-01-19 14:30:00,26.64,26.64,26.57,26.58,20200.0,17.86,17.86,17.8131,17.8198,20200.0
2012-01-19 15:00:00,26.58,26.63,26.57,26.63,41900.0,17.8198,17.8533,17.8131,17.8533,41900.0
2012-01-19 15:30:00,26.63,26.65,26.55,26.59,119500.0,17.8533,17.8667,17.7996,17.8265,119500.0
2012-01-20 09:30:00,26.44,26.61,26.4,26.44,52000.0,17.7259,17.8399,17.6991,17.7259,52000.0
2012-01-20 10:00:00,26.44,26.55,26.42,26.49,83800.0,17.7259,17.7996,17.7125,17.7594,83800.0
2012-01-20 10:30:00,26.49,26.51,26.42,26.45,19600.0,17.7594,17.7728,17.7125,17.7326,19600.0
2012-01-20 11:00:00,26.47,26.57,26.45,26.57,38400.0,17.746,17.8131,17.7326,17.8131,38400.0
2012-01-20 11:30:00,26.58,26.58,26.47,26.47,110900.0,17.8198,17.8198,17.746,17.746,110900.0
2012-01-20 12:00:00,26.47,26.47,26.42,26.42,59900.0,17.746,17.746,17.7125,17.7125,59900.0
2012-01-20 12:30:00,26.41,26.42,26.33,26.34,30900.0,17.7058,17.7125,17.6522,17.6589,30900.0
2012-01-20 13:00:00,26.34,26.46,26.33,26.44,27200.0,17.6589,17.7393,17.6522,17.7259,27200.0
2012-01-20 13:30:00,26.45,26.59,26.44,26.59,26200.0,17.7326,17.8265,17.7259,17.8265,26200.0
2012-01-20 14:00:00,26.59,26.74,26.59,26.61,75500.0,17.8265,17.927,17.8265,17.8399,75500.0
2012-01-20 14:30:00,26.61,26.72,26.61,26.71,53100.0,17.8399,17.9136,17.8399,17.9069,53100.0
2012-01-20 15:00:00,26.7,26.72,26.67,26.69,60600.0,17.9002,17.9136,17.8801,17.8935,60600.0
2012-01-20 15:30:00,26.69,26.85,26.66,26.82,178500.0,17.8935,18.0008,17.8734,17.9807,178500.0
2012-01-23 09:30:00,26.95,27.0,26.78,26.78,77700.0,18.0678,18.1013,17.9538,17.9538,77700.0
2012-01-23 10:00:00,26.77,26.78,26.58,26.61,55500.0,17.9471,17.9538,17.8198,17.8399,55500.0
2012-01-23 10:30:00,26.61,26.66,26.49,26.5,43600.0,17.8399,17.8734,17.7594,17.7661,43600.0
2012-01-23 11:00:00,26.5,26.5,26.36,26.45,35300.0,17.7661,17.7661,17.6723,17.7326,35300.0
2012-01-23 11:30:00,26.45,26.45,26.19,26.31,34600.0,17.7326,17.7326,17.5583,17.6387,34600.0
2012-01-23 12:00:00,26.3,26.41,26.25,26.37,24500.0,17.632,17.7058,17.5985,17.679,24500.0
2012-01-23 12:30:00,26.37,26.66,26.31,26.35,102000.0,17.679,17.8734,17.6387,17.6656,102000.0
2012-01-23 13:00:00,26.35,26.46,26.34,26.46,29000.0,17.6656,17.7393,17.6589,17.7393,29000.0
2012-01-23 13:30:00,26.46,26.73,26.46,26.71,67000.0,17.7393,17.9203,17.7393,17.9069,67000.0
2012-01-23 14:00:00,26.7,26.71,26.63,26.68,54600.0,17.9002,17.9069,17.8533,17.8868,54600.0
2012-01-23 14:30:00,26.68,26.76,26.62,26.75,42800.0,17.8868,17.9404,17.8466,17.9337,42800.0
2012-01-23 15:00:00,26.74,26.75,26.54,26.58,59900.0,17.927,17.9337,17.7929,17.8198,59900.0
2012-01-23 15:30:00,26.58,26.67,26.5,26.64,123000.0,17.8198,17.8801,17.7661,17.86,123000.0
2012-01-24 09:30:00,27.57,28.0,26.97,27.17,218400.0,18.4835,18.7718,18.0812,18.2153,218400.0
2012-01-24 10:00:00,27.21,27.38,27.0,27.37,173000.0,18.2421,18.3561,18.1013,18.3494,173000.0
2012-01-24 10:30:00,27.37,28.0,27.36,27.99,150100.0,18.3494,18.7718,18.3427,18.7651,150100.0
2012-01-24 11:00:00,27.98,27.98,27.56,27.87,78100.0,18.7583,18.7583,18.4768,18.6846,78100.0
2012-01-24 11:30:00,27.88,28.0,27.81,27.91,65900.0,18.6913,18.7718,18.6444,18.7114,65900.0
2012-01-24 12:00:00,27.91,28.12,27.91,28.0,73800.0,18.7114,18.8522,18.7114,18.7718,73800.0
2012-01-24 12:30:00,28.01,28.19,27.87,28.17,89800.0,18.7785,18.8991,18.6846,18.8857,89800.0
2012-01-24 13:00:00,28.17,28.26,27.84,27.91,92500.0,18.8857,18.9461,18.6645,18.7114,92500.0
2012-01-24 13:30:00,27.91,27.97,27.81,27.9,58600.0,18.7114,18.7516,18.6444,18.7047,58600.0
2012-01-24 14:00:00,27.89,28.01,27.88,27.99,59200.0,18.698,18.7785,18.6913,18.7651,59200.0
2012-01-24 14:30:00,27.99,28.13,27.98,28.11,61900.0,18.7651,18.8589,18.7583,18.8455,61900.0
2012-01-24 15:00:00,28.1,28.25,28.1,28.18,90900.0,18.8388,18.9394,18.8388,18.8924,90900.0
2012-01-24 15:30:00,28.17,28.22,28.15,28.22,207900.0,18.8857,18.9192,18.8723,18.9192,207900.0
2012-01-25 09:30:00,28.39,28.39,27.85,28.0,127400.0,19.0332,19.0332,18.6712,18.7718,127400.0
2012-01-25 10:00:00,28.0,28.04,27.9,27.92,64200.0,18.7718,18.7986,18.7047,18.7181,64200.0
2012-01-25 10:30:00,27.92,27.93,27.81,27.87,53600.0,18.7181,18.7248,18.6444,18.6846,53600.0
2012-01-25 11:00:00,27.87,27.91,27.74,27.76,58200.0,18.6846,18.7114,18.5974,18.6109,58200.0
2012-01-25 11:30:00,27.75,27.8,27.74,27.74,57200.0,18.6041,18.6377,18.5974,18.5974,57200.0
2012-01-25 12:00:00,27.74,27.82,27.71,27.77,42700.0,18.5974,18.6511,18.5773,18.6176,42700.0
2012-01-25 12:30:00,27.77,27.82,27.76,27.8,62700.0,18.6176,18.6511,18.6109,18.6377,62700.0
2012-01-25 13:00:00,27.8,27.88,27.79,27.83,44600.0,18.6377,18.6913,18.631,18.6578,44600.0
2012-01-25 13:30:00,27.83,27.91,27.83,27.91,32100.0,18.6578,18.7114,18.6578,18.7114,32100.0
2012-01-25 14:00:00,27.92,27.92,27.81,27.9,29900.0,18.7181,18.7181,18.6444,18.7047,29900.0
2012-01-25 14:30:00,27.9,27.97,27.88,27.93,40900.0,18.7047,18.7516,18.6913,18.7248,40900.0
2012-01-25 15:00:00,27.92,27.96,27.89,27.94,57800.0,18.7181,18.7449,18.698,18.7315,57800.0
2012-01-25 15:30:00,27.94,27.96,27.88,27.91,182600.0,18.7315,18.7449,18.6913,18.7114,182600.0
2012-01-26 09:30:00,28.01,28.19,27.97,28.1,117600.0,18.7785,18.8991,18.7516,18.8388,117600.0
2012-01-26 10:00:00,28.1,28.24,28.05,28.11,75600.0,18.8388,18.9327,18.8053,18.8455,75600.0
2012-01-26 10:30:00,28.1,28.15,28.0,28.01,38300.0,18.8388,18.8723,18.7718,18.7785,38300.0
2012-01-26 11:00:00,27.99,28.28,27.99,28.14,96800.0,18.7651,18.9595,18.7651,18.8656,96800.0
2012-01-26 11:30:00,28.15,28.16,28.06,28.1,24700.0,18.8723,18.879,18.812,18.8388,24700.0
2012-01-26 12:00:00,28.09,28.16,28.07,28.13,21800.0,18.8321,18.879,18.8187,18.8589,21800.0
2012-01-26 12:30:00,28.12,28.25,28.05,28.24,109800.0,18.8522,18.9394,18.8053,18.9327,109800.0
2012-01-26 13:00:00,28.24,28.36,28.24,28.36,20100.0,18.9327,19.0131,18.9327,19.0131,20100.0
2012-01-26 13:30:00,28.35,28.35,28.13,28.18,30800.0,19.0064,19.0064,18.8589,18.8924,30800.0
2012-01-26 14:00:00,28.17,28.21,28.06,28.11,29500.0,18.8857,18.9125,18.812,18.8455,29500.0
2012-01-26 14:30:00,28.12,28.2,28.12,28.14,33000.0,18.8522,18.9058,18.8522,18.8656,33000.0
2012-01-26 15:00:00,28.15,28.17,28.03,28.03,42700.0,18.8723,18.8857,18.7919,18.7919,42700.0
2012-01-26 15:30:00,28.03,28.17,28.03,28.16,79200.0,18.7919,18.8857,18.7919,18.879,79200.0
2012-01-27 09:30:00,28.07,28.25,27.97,28.23,41500.0,18.8187,18.9394,18.7516,18.926,41500.0
2012-01-27 10:00:00,28.24,28.3,28.23,28.26,40900.0,18.9327,18.9729,18.926,18.9461,40900.0
2012-01-27 10:30:00,28.25,28.37,28.2,28.29,98400.0,18.9394,19.0198,18.9058,18.9662,98400.0
2012-01-27 11:00:00,28.3,28.43,28.25,28.36,54600.0,18.9729,19.06,18.9394,19.0131,54600.0
2012-01-27 11:30:00,28.37,28.5,28.28,28.48,60400.0,19.0198,19.107,18.9595,19.0936,60400.0
2012-01-27 12:00:00,28.48,28.52,28.17,28.17,51100.0,19.0936,19.1204,18.8857,18.8857,51100.0
2012-01-27 12:30:00,28.17,28.18,28.13,28.14,22600.0,18.8857,18.8924,18.8589,18.8656,22600.0
2012-01-27 13:00:00,28.14,28.19,28.12,28.16,26900.0,18.8656,18.8991,18.8522,18.879,26900.0
2012-01-27 13:30:00,28.16,28.3,28.11,28.25,44900.0,18.879,18.9729,18.8455,18.9394,44900.0
2012-01-27 14:00:00,28.22,28.27,28.21,28.21,9000.0,18.9192,18.9528,18.9125,18.9125,9000.0
2012-01-27 14:30:00,28.21,28.24,28.17,28.21,23000.0,18.9125,18.9327,18.8857,18.9125,23000.0
2012-01-27 15:00:00,28.21,28.35,28.21,28.35,29700.0,18.9125,19.0064,18.9125,19.0064,29700.0
2012-01-27 15:30:00,28.35,28.37,28.28,28.3,90700.0,19.0064,19.0198,18.9595,18.9729,90700.0
2012-01-30 09:30:00,28.04,28.18,27.68,28.11,71000.0,18.7986,18.8924,18.5572,18.8455,71000.0
2012-01-30 10:00:00,28.09,28.19,28.01,28.14,34900.0,18.8321,18.8991,18.7785,18.8656,34900.0
2012-01-30 10:30:00,28.16,28.24,28.11,28.2,38200.0,18.879,18.9327,18.8455,18.9058,38200.0
2012-01-30 11:00:00,28.2,28.46,28.2,28.41,72700.0,18.9058,19.0801,18.9058,19.0466,72700.0
2012-01-30 11:30:00,28.38,28.4,28.13,28.13,20400.0,19.0265,19.0399,18.8589,18.8589,20400.0
2012-01-30 12:00:00,28.13,28.17,28.11,28.11,14100.0,18.8589,18.8857,18.8455,18.8455,14100.0
2012-01-30 12:30:00,28.1,28.12,28.01,28.05,10100.0,18.8388,18.8522,18.7785,18.8053,10100.0
2012-01-30 13:00:00,28.04,28.11,28.04,28.09,13500.0,18.7986,18.8455,18.7986,18.8321,13500.0
2012-01-30 13:30:00,28.09,28.19,28.08,28.18,20000.0,18.8321,18.8991,18.8254,18.8924,20000.0
2012-01-30 14:00:00,28.17,28.29,28.12,28.29,29500.0,18.8857,18.9662,18.8522,18.9662,29500.0
2012-01-30 14:30:00,28.29,28.43,28.29,28.4,89200.0,18.9662,19.06,18.9662,19.0399,89200.0
2012-01-30 15:00:00,28.38,28.44,28.31,28.37,58300.0,19.0265,19.0667,18.9796,19.0198,58300.0
2012-01-30 15:30:00,28.36,28.38,28.3,28.33,101400.0,19.0131,19.0265,18.9729,18.993,101400.0
2012-01-31 09:30:00,28.43,28.55,28.3,28.54,76800.0,19.06,19.1405,18.9729,19.1338,76800.0
2012-01-31 10:00:00,28.54,28.54,28.24,28.37,57200.0,19.1338,19.1338,18.9327,19.0198,57200.0
2012-01-31 10:30:00,28.37,28.39,27.99,28.05,28700.0,19.0198,19.0332,18.7651,18.8053,28700.0
2012-01-31 11:00:00,28.07,28.1,27.95,28.04,25300.0,18.8187,18.8388,18.7382,18.7986,25300.0
2012-01-31 11:30:00,28.03,28.06,27.93,27.93,21200.0,18.7919,18.812,18.7248,18.7248,21200.0
2012-01-31 12:00:00,27.93,28.06,27.93,28.04,21300.0,18.7248,18.812,18.7248,18.7986,21300.0
2012-01-31 12:30:00,28.03,28.06,27.99,28.01,16800.0,18.7919,18.812,18.7651,18.7785,16800.0
2012-01-31 13:00:00,28.0,28.05,28.0,28.02,15100.0,18.7718,18.8053,18.7718,18.7852,15100.0
2012-01-31 13:30:00,28.01,28.03,27.96,27.98,15200.0,18.7785,18.7919,18.7449,18.7583,15200.0
2012-01-31 14:00:00,27.98,28.16,27.96,28.09,29900.0,18.7583,18.879,18.7449,18.8321,29900.0
2012-01-31 14:30:00,28.1,28.12,28.02,28.1,29400.0,18.8388,18.8522,18.7852,18.8388,29400.0
2012-01-31 15:00:00,28.09,28.12,28.04,28.09,49200.0,18.8321,18.8522,18.7986,18.8321,49200.0
2012-01-31 15:30:00,28.09,28.21,28.06,28.15,120000.0,18.8321,18.9125,18.812,18.8723,120000.0
2012-02-01 09:30:00,28.31,28.55,28.24,28.47,44300.0,18.9796,19.1405,18.9327,19.0869,44300.0
2012-02-01 10:00:00,28.48,28.64,28.45,28.59,25600.0,19.0936,19.2008,19.0734,19.1673,25600.0
2012-02-01 10:30:00,28.59,28.76,28.51,28.76,38500.0,19.1673,19.2813,19.1137,19.2813,38500.0
2012-02-01 11:00:00,28.76,28.9,28.76,28.89,45300.0,19.2813,19.3751,19.2813,19.3684,45300.0
2012-02-01 11:30:00,28.9,28.92,28.65,28.65,44000.0,19.3751,19.3885,19.2075,19.2075,44000.0
2012-02-01 12:00:00,28.65,28.65,28.58,28.62,15500.0,19.2075,19.2075,19.1606,19.1874,15500.0
2012-02-01 12:30:00,28.63,28.67,28.58,28.6,22900.0,19.1941,19.2209,19.1606,19.174,22900.0
2012-02-01 13:00:00,28.6,28.65,28.59,28.65,21300.0,19.174,19.2075,19.1673,19.2075,21300.0
2012-02-01 13:30:00,28.65,28.65,28.55,28.56,21100.0,19.2075,19.2075,19.1405,19.1472,21100.0
2012-02-01 14:00:00,28.58,28.63,28.55,28.59,18400.0,19.1606,19.1941,19.1405,19.1673,18400.0
2012-02-01 14:30:00,28.58,28.58,28.43,28.43,29100.0,19.1606,19.1606,19.06,19.06,29100.0
2012-02-01 15:00:00,28.42,28.44,28.31,28.31,36000.0,19.0533,19.0667,18.9796,18.9796,36000.0
2012-02-01 15:30:00,28.33,28.36,28.25,28.34,93900.0,18.993,19.0131,18.9394,18.9997,93900.0
2012-02-02 09:30:00,28.42,28.55,28.36,28.49,31000.0,19.0533,19.1405,19.0131,19.1003,31000.0
2012-02-02 10:00:00,28.48,28.65,28.47,28.64,36100.0,19.0936,19.2075,19.0869,19.2008,36100.0
2012-02-02 10:30:00,28.63,28.67,28.54,28.55,28200.0,19.1941,19.2209,19.1338,19.1405,28200.0
2012-02-02 11:00:00,28.54,28.6,28.48,28.5,38100.0,19.1338,19.174,19.0936,19.107,38100.0
2012-02-02 11:30:00,28.5,28.5,28.41,28.48,12800.0,19.107,19.107,19.0466,19.0936,12800.0
2012-02-02 12:00:00,28.49,28.52,28.44,28.47,19100.0,19.1003,19.1204,19.0667,19.0869,19100.0
2012-02-02 12:30:00,28.47,28.47,28.39,28.43,13300.0,19.0869,19.0869,19.0332,19.06,13300.0
2012-02-02 13:00:00,28.44,28.49,28.33,28.33,34400.0,19.0667,19.1003,18.993,18.993,34400.0
2012-02-02 13:30:00,28.34,28.41,28.34,28.4,22900.0,18.9997,19.0466,18.9997,19.0399,22900.0
2012-02-02 14:00:00,28.4,28.41,28.36,28.38,20100.0,19.0399,19.0466,19.0131,19.0265,20100.0
2012-02-02 14:30:00,28.37,28.38,28.31,28.34,27600.0,19.0198,19.0265,18.9796,18.9997,27600.0
2012-02-02 15:00:00,28.35,28.38,28.31,28.36,36200.0,19.0064,19.0265,18.9796,19.0131,36200.0
2012-02-02 15:30:00,28.36,28.4,28.3,28.34,45400.0,19.0131,19.0399,18.9729,18.9997,45400.0
2012-02-03 09:30:00,28.65,29.07,28.65,29.02,110100.0,19.2075,19.4891,19.2075,19.4556,110100.0
2012-02-03 10:00:00,29.04,29.13,28.97,29.01,44000.0,19.469,19.5293,19.4221,19.4489,44000.0
2012-02-03 10:30:00,29.01,29.1,28.98,29.08,39100.0,19.4489,19.5092,19.4288,19.4958,39100.0
2012-02-03 11:00:00,29.09,29.25,29.03,29.15,71900.0,19.5025,19.6098,19.4623,19.5427,71900.0
2012-02-03 11:30:00,29.15,29.16,29.09,29.16,31000.0,19.5427,19.5494,19.5025,19.5494,31000.0
2012-02-03 12:00:00,29.14,29.18,29.08,29.17,24100.0,19.536,19.5628,19.4958,19.5561,24100.0
2012-02-03 12:30:00,29.16,29.16,29.1,29.13,17000.0,19.5494,19.5494,19.5092,19.5293,17000.0
2012-02-03 13:00:00,29.13,29.15,29.1,29.15,15900.0,19.5293,19.5427,19.5092,19.5427,15900.0
2012-02-03 13:30:00,29.14,29.15,29.07,29.08,23000.0,19.536,19.5427,19.4891,19.4958,23000.0
2012-02-03 14:00:00,29.08,29.25,29.08,29.18,27100.0,19.4958,19.6098,19.4958,19.5628,27100.0
2012-02-03 14:30:00,29.18,29.23,29.13,29.15,37900.0,19.5628,19.5964,19.5293,19.5427,37900.0
2012-02-03 15:00:00,29.15,29.2,29.09,29.09,52500.0,19.5427,19.5763,19.5025,19.5025,52500.0
2012-02-03 15:30:00,29.09,29.15,28.98,29.01,127900.0,19.5025,19.5427,19.4288,19.4489,127900.0
2012-02-06 09:30:00,28.87,28.98,28.82,28.91,17200.0,19.355,19.4288,19.3215,19.3818,17200.0
2012-02-06 10:00:00,28.89,28.96,28.88,28.94,31900.0,19.3684,19.4154,19.3617,19.4019,31900.0
2012-02-06 10:30:00,28.93,28.94,28.79,28.79,51000.0,19.3952,19.4019,19.3014,19.3014,51000.0
2012-02-06 11:00:00,28.8,28.83,28.7,28.79,28200.0,19.3081,19.3282,19.241,19.3014,28200.0
2012-02-06 11:30:00,28.79,28.87,28.74,28.79,29100.0,19.3014,19.355,19.2679,19.3014,29100.0
2012-02-06 12:00:00,28.83,28.85,28.74,28.8,17300.0,19.3282,19.3416,19.2679,19.3081,17300.0
2012-02-06 12:30:00,28.79,28.87,28.78,28.85,22700.0,19.3014,19.355,19.2947,19.3416,22700.0
2012-02-06 13:00:00,28.85,28.9,28.81,28.9,20300.0,19.3416,19.3751,19.3148,19.3751,20300.0
2012-02-06 13:30:00,28.9,28.93,28.84,28.91,19200.0,19.3751,19.3952,19.3349,19.3818,19200.0
2012-02-06 14:00:00,28.92,28.94,28.87,28.91,23000.0,19.3885,19.4019,19.355,19.3818,23000.0
2012-02-06 14:30:00,28.9,28.92,28.83,28.83,34100.0,19.3751,19.3885,19.3282,19.3282,34100.0
2012-02-06 15:00:00,28.84,28.98,28.83,28.96,57200.0,19.3349,19.4288,19.3282,19.4154,57200.0
2012-02-06 15:30:00,28.96,29.02,28.93,28.98,69800.0,19.4154,19.4556,19.3952,19.4288,69800.0
2012-02-07 09:30:00,28.98,29.18,28.92,29.02,61100.0,19.4288,19.5628,19.3885,19.4556,61100.0
2012-02-07 10:00:00,29.06,29.06,28.96,28.96,25900.0,19.4824,19.4824,19.4154,19.4154,25900.0
2012-02-07 10:30:00,28.96,29.22,28.92,29.22,32100.0,19.4154,19.5897,19.3885,19.5897,32100.0
2012-02-07 11:00:00,29.23,29.29,29.14,29.29,32900.0,19.5964,19.6366,19.536,19.6366,32900.0
2012-02-07 11:30:00,29.29,29.3,29.08,29.09,32700.0,19.6366,19.6433,19.4958,19.5025,32700.0
2012-02-07 12:00:00,29.07,29.07,28.98,29.0,17700.0,19.4891,19.4891,19.4288,19.4422,17700.0
2012-02-07 12:30:00,29.02,29.02,28.95,28.98,10500.0,19.4556,19.4556,19.4087,19.4288,10500.0
2012-02-07 13:00:00,28.98,29.06,28.94,28.96,18400.0,19.4288,19.4824,19.4019,19.4154,18400.0
2012-02-07 13:30:00,28.95,28.97,28.94,28.96,14700.0,19.4087,19.4221,19.4019,19.4154,14700.0
2012-02-07 14:00:00,28.96,28.97,28.93,28.93,19900.0,19.4154,19.4221,19.3952,19.3952,19900.0
2012-02-07 14:30:00,28.93,28.96,28.91,28.94,29700.0,19.3952,19.4154,19.3818,19.4019,29700.0
2012-02-07 15:00:00,28.95,28.96,28.9,28.94,23300.0,19.4087,19.4154,19.3751,19.4019,23300.0
2012-02-07 15:30:00,28.95,28.97,28.9,28.94,54200.0,19.4087,19.4221,19.3751,19.4019,54200.0
2012-02-08 09:30:00,28.92,29.08,28.88,29.07,30600.0,19.3885,19.4958,19.3617,19.4891,30600.0
2012-02-08 10:00:00,29.08,29.15,29.05,29.15,19700.0,19.4958,19.5427,19.4757,19.5427,19700.0
2012-02-08 10:30:00,29.14,29.26,29.11,29.25,37400.0,19.536,19.6165,19.5159,19.6098,37400.0
2012-02-08 11:00:00,29.25,29.26,29.13,29.23,54700.0,19.6098,19.6165,19.5293,19.5964,54700.0
2012-02-08 11:30:00,29.22,29.23,29.02,29.11,35800.0,19.5897,19.5964,19.4556,19.5159,35800.0
2012-02-08 12:00:00,29.1,29.17,29.09,29.15,17600.0,19.5092,19.5561,19.5025,19.5427,17600.0
2012-02-08 12:30:00,29.13,29.21,29.08,29.21,18600.0,19.5293,19.583,19.4958,19.583,18600.0
2012-02-08 13:00:00,29.19,29.23,29.12,29.16,19900.0,19.5696,19.5964,19.5226,19.5494,19900.0
2012-02-08 13:30:00,29.16,29.22,29.15,29.18,19100.0,19.5494,19.5897,19.5427,19.5628,19100.0
2012-02-08 14:00:00,29.18,29.2,29.14,29.17,28000.0,19.5628,19.5763,19.536,19.5561,28000.0
2012-02-08 14:30:00,29.17,29.24,29.16,29.23,31900.0,19.5561,19.6031,19.5494,19.5964,31900.0
2012-02-08 15:00:00,29.22,29.22,29.09,29.16,26400.0,19.5897,19.5897,19.5025,19.5494,26400.0
2012-02-08 15:30:00,29.15,29.19,29.09,29.12,93700.0,19.5427,19.5696,19.5025,19.5226,93700.0
2012-02-09 09:30:00,29.23,29.31,28.95,29.09,33400.0,19.5964,19.65,19.4087,19.5025,33400.0
2012-02-09 10:00:00,29.09,29.09,28.8,28.95,34900.0,19.5025,19.5025,19.3081,19.4087,34900.0
2012-02-09 10:30:00,28.94,29.02,28.93,29.0,22600.0,19.4019,19.4556,19.3952,19.4422,22600.0
2012-02-09 11:00:00,28.98,28.99,28.86,28.87,19100.0,19.4288,19.4355,19.3483,19.355,19100.0
2012-02-09 11:30:00,28.86,28.88,28.76,28.85,36400.0,19.3483,19.3617,19.2813,19.3416,36400.0
2012-02-09 12:00:00,28.86,28.95,28.85,28.95,16600.0,19.3483,19.4087,19.3416,19.4087,16600.0
2012-02-09 12:30:00,28.95,29.11,28.95,29.07,36500.0,19.4087,19.5159,19.4087,19.4891,36500.0
2012-02-09 13:00:00,29.08,29.11,29.05,29.11,16500.0,19.4958,19.5159,19.4757,19.5159,16500.0
2012-02-09 13:30:00,29.11,29.11,29.05,29.06,11600.0,19.5159,19.5159,19.4757,19.4824,11600.0
2012-02-09 14:00:00,29.05,29.18,29.05,29.18,22200.0,19.4757,19.5628,19.4757,19.5628,22200.0
2012-02-09 14:30:00,29.17,29.2,29.16,29.17,18500.0,19.5561,19.5763,19.5494,19.5561,18500.0
2012-02-09 15:00:00,29.18,29.2,29.15,29.18,29800.0,19.5628,19.5763,19.5427,19.5628,29800.0
2012-02-09 15:30:00,29.18,29.3,29.17,29.29,103100.0,19.5628,19.6433,19.5561,19.6366,103100.0
2012-02-10 09:30:00,29.0,29.05,28.91,28.93,35300.0,19.4422,19.4757,19.3818,19.3952,35300.0
2012-02-10 10:00:00,28.92,28.98,28.79,28.86,28200.0,19.3885,19.4288,19.3014,19.3483,28200.0
2012-02-10 10:30:00,28.86,28.88,28.77,28.84,23100.0,19.3483,19.3617,19.288,19.3349,23100.0
2012-02-10 11:00:00,28.84,28.99,28.82,28.98,27600.0,19.3349,19.4355,19.3215,19.4288,27600.0
2012-02-10 11:30:00,28.98,29.15,28.97,29.14,29500.0,19.4288,19.5427,19.4221,19.536,29500.0
2012-02-10 12:00:00,29.15,29.18,29.03,29.05,21100.0,19.5427,19.5628,19.4623,19.4757,21100.0
2012-02-10 12:30:00,29.06,29.12,29.01,29.12,11000.0,19.4824,19.5226,19.4489,19.5226,11000.0
2012-02-10 13:00:00,29.13,29.16,29.06,29.06,10200.0,19.5293,19.5494,19.4824,19.4824,10200.0
2012-02-10 13:30:00,29.03,29.06,28.98,28.98,19700.0,19.4623,19.4824,19.4288,19.4288,19700.0
2012-02-10 14:00:00,28.98,29.05,28.96,29.05,13700.0,19.4288,19.4757,19.4154,19.4757,13700.0
2012-02-10 14:30:00,29.06,29.19,29.03,29.18,19400.0,19.4824,19.5696,19.4623,19.5628,19400.0
2012-02-10 15:00:00,29.17,29.18,29.03,29.08,44300.0,19.5561,19.5628,19.4623,19.4958,44300.0
2012-02-10 15:30:00,29.08,29.14,29.01,29.04,132400.0,19.4958,19.536,19.4489,19.469,132400.0
2012-02-13 09:30:00,29.4,29.62,29.32,29.53,54700.0,19.7103,19.8578,19.6567,19.7975,54700.0
2012-02-13 10:00:00,29.53,29.53,29.36,29.41,42100.0,19.7975,19.7975,19.6835,19.717,42100.0
2012-02-13 10:30:00,29.42,29.55,29.42,29.51,75700.0,19.7238,19.8109,19.7238,19.7841,75700.0
2012-02-13 11:00:00,29.53,29.53,29.42,29.45,25300.0,19.7975,19.7975,19.7238,19.7439,25300.0
2012-02-13 11:30:00,29.45,29.5,29.42,29.43,26400.0,19.7439,19.7774,19.7238,19.7305,26400.0
2012-02-13 12:00:00,29.43,29.43,29.28,29.3,23800.0,19.7305,19.7305,19.6299,19.6433,23800.0
2012-02-13 12:30:00,29.28,29.32,29.26,29.32,13900.0,19.6299,19.6567,19.6165,19.6567,13900.0
2012-02-13 13:00:00,29.32,29.46,29.31,29.45,23400.0,19.6567,19.7506,19.65,19.7439,23400.0
2012-02-13 13:30:00,29.45,29.48,29.42,29.46,19900.0,19.7439,19.764,19.7238,19.7506,19900.0
2012-02-13 14:00:00,29.46,29.51,29.43,29.45,28500.0,19.7506,19.7841,19.7305,19.7439,28500.0
2012-02-13 14:30:00,29.45,29.53,29.45,29.53,36900.0,19.7439,19.7975,19.7439,19.7975,36900.0
2012-02-13 15:00:00,29.53,29.54,29.49,29.5,39100.0,19.7975,19.8042,19.7707,19.7774,39100.0
2012-02-13 15:30:00,29.5,29.55,29.49,29.54,103900.0,19.7774,19.8109,19.7707,19.8042,103900.0
2012-02-14 09:30:00,29.49,29.49,29.35,29.37,15300.0,19.7707,19.7707,19.6768,19.6902,15300.0
2012-02-14 10:00:00,29.36,29.4,29.25,29.39,37300.0,19.6835,19.7103,19.6098,19.7036,37300.0
2012-02-14 10:30:00,29.38,29.41,29.34,29.38,39000.0,19.6969,19.717,19.6701,19.6969,39000.0
2012-02-14 11:00:00,29.38,29.47,29.36,29.42,24800.0,19.6969,19.7573,19.6835,19.7238,24800.0
2012-02-14 11:30:00,29.42,29.42,29.37,29.4,21300.0,19.7238,19.7238,19.6902,19.7103,21300.0
2012-02-14 12:00:00,29.38,29.43,29.38,29.42,27600.0,19.6969,19.7305,19.6969,19.7238,27600.0
2012-02-14 12:30:00,29.41,29.42,29.38,29.4,22100.0,19.717,19.7238,19.6969,19.7103,22100.0
2012-02-14 13:00:00,29.39,29.42,29.37,29.38,34600.0,19.7036,19.7238,19.6902,19.6969,34600.0
2012-02-14 13:30:00,29.38,29.44,29.37,29.38,17000.0,19.6969,19.7372,19.6902,19.6969,17000.0
2012-02-14 14:00:00,29.4,29.42,29.31,29.31,18000.0,19.7103,19.7238,19.65,19.65,18000.0
2012-02-14 14:30:00,29.3,29.38,29.28,29.34,22900.0,19.6433,19.6969,19.6299,19.6701,22900.0
2012-02-14 15:00:00,29.33,29.37,29.25,29.25,40400.0,19.6634,19.6902,19.6098,19.6098,40400.0
2012-02-14 15:30:00,29.25,29.51,29.24,29.46,56700.0,19.6098,19.7841,19.6031,19.7506,56700.0
2012-02-15 09:30:00,29.52,29.84,29.52,29.67,85200.0,19.7908,20.0053,19.7908,19.8914,85200.0
2012-02-15 10:00:00,29.67,29.67,29.46,29.48,50900.0,19.8914,19.8914,19.7506,19.764,50900.0
2012-02-15 10:30:00,29.49,29.57,29.43,29.43,54900.0,19.7707,19.8243,19.7305,19.7305,54900.0
2012-02-15 11:00:00,29.41,29.53,29.4,29.49,23200.0,19.717,19.7975,19.7103,19.7707,23200.0
2012-02-15 11:30:00,29.5,29.6,29.44,29.59,22400.0,19.7774,19.8444,19.7372,19.8377,22400.0
2012-02-15 12:00:00,29.59,29.59,29.5,29.5,21100.0,19.8377,19.8377,19.7774,19.7774,21100.0
2012-02-15 12:30:00,29.51,29.51,29.35,29.38,42900.0,19.7841,19.7841,19.6768,19.6969,42900.0
2012-02-15 13:00:00,29.38,29.48,29.35,29.43,50500.0,19.6969,19.764,19.6768,19.7305,50500.0
2012-02-15 13:30:00,29.43,29.45,29.37,29.45,36600.0,19.7305,19.7439,19.6902,19.7439,36600.0
2012-02-15 14:00:00,29.46,29.51,29.37,29.46,84800.0,19.7506,19.7841,19.6902,19.7506,84800.0
2012-02-15 14:30:00,29.45,29.48,29.37,29.38,34900.0,19.7439,19.764,19.6902,19.6969,34900.0
2012-02-15 15:00:00,29.39,29.44,29.37,29.4,56800.0,19.7036,19.7372,19.6902,19.7103,56800.0
2012-02-15 15:30:00,29.4,29.45,29.39,29.42,90700.0,19.7103,19.7439,19.7036,19.7238,90700.0
2012-02-16 09:30:00,29.35,29.56,28.95,29.11,203400.0,19.6768,19.8176,19.4087,19.5159,203400.0
2012-02-16 10:00:00,29.1,29.54,29.07,29.53,46000.0,19.5092,19.8042,19.4891,19.7975,46000.0
2012-02-16 10:30:00,29.53,29.63,29.48,29.49,21200.0,19.7975,19.8645,19.764,19.7707,21200.0
2012-02-16 11:00:00,29.51,29.59,29.48,29.59,15900.0,19.7841,19.8377,19.764,19.8377,15900.0
2012-02-16 11:30:00,29.6,29.73,29.6,29.7,21800.0,19.8444,19.9316,19.8444,19.9115,21800.0
2012-02-16 12:00:00,29.7,29.78,29.63,29.76,21200.0,19.9115,19.9651,19.8645,19.9517,21200.0
2012-02-16 12:30:00,29.75,29.8,29.61,29.62,32600.0,19.945,19.9785,19.8511,19.8578,32600.0
2012-02-16 13:00:00,29.64,29.75,29.64,29.7,20000.0,19.8712,19.945,19.8712,19.9115,20000.0
2012-02-16 13:30:00,29.7,29.75,29.54,29.55,31800.0,19.9115,19.945,19.8042,19.8109,31800.0
2012-02-16 14:00:00,29.56,29.63,29.53,29.57,38500.0,19.8176,19.8645,19.7975,19.8243,38500.0
2012-02-16 14:30:00,29.58,29.61,29.48,29.54,48300.0,19.831,19.8511,19.764,19.8042,48300.0
2012-02-16 15:00:00,29.54,29.62,29.53,29.58,40000.0,19.8042,19.8578,19.7975,19.831,40000.0
2012-02-16 15:30:00,29.58,29.61,29.53,29.54,171800.0,19.831,19.8511,19.7975,19.8042,171800.0
2012-02-17 09:30:00,29.63,29.7,29.55,29.59,19800.0,19.8645,19.9115,19.8109,19.8377,19800.0
2012-02-17 10:00:00,29.59,29.59,29.36,29.38,37700.0,19.8377,19.8377,19.6835,19.6969,37700.0
2012-02-17 10:30:00,29.38,29.38,29.25,29.34,31100.0,19.6969,19.6969,19.6098,19.6701,31100.0
2012-02-17 11:00:00,29.33,29.45,29.32,29.4,19700.0,19.6634,19.7439,19.6567,19.7103,19700.0
2012-02-17 11:30:00,29.4,29.43,29.38,29.41,23700.0,19.7103,19.7305,19.6969,19.717,23700.0
2012-02-17 12:00:00,29.41,29.42,29.39,29.4,10500.0,19.717,19.7238,19.7036,19.7103,10500.0
2012-02-17 12:30:00,29.4,29.41,29.36,29.38,16300.0,19.7103,19.717,19.6835,19.6969,16300.0
2012-02-17 13:00:00,29.38,29.43,29.36,29.42,9300.0,19.6969,19.7305,19.6835,19.7238,9300.0
2012-02-17 13:30:00,29.42,29.43,29.37,29.4,20300.0,19.7238,19.7305,19.6902,19.7103,20300.0
2012-02-17 14:00:00,29.4,29.44,29.38,29.43,19000.0,19.7103,19.7372,19.6969,19.7305,19000.0
2012-02-17 14:30:00,29.43,29.45,29.41,29.44,30200.0,19.7305,19.7439,19.717,19.7372,30200.0
2012-02-17 15:00:00,29.43,29.5,29.42,29.46,39800.0,19.7305,19.7774,19.7238,19.7506,39800.0
2012-02-17 15:30:00,29.46,29.47,29.38,29.44,70500.0,19.7506,19.7573,19.6969,19.7372,70500.0
2012-02-21 09:30:00,29.47,29.62,29.42,29.45,8100.0,19.7573,19.8578,19.7238,19.7439,8100.0
2012-02-21 10:00:00,29.43,29.56,29.4,29.45,19100.0,19.7305,19.8176,19.7103,19.7439,19100.0
2012-02-21 10:30:00,29.46,29.82,29.46,29.78,33200.0,19.7506,19.9919,19.7506,19.9651,33200.0
2012-02-21 11:00:00,29.79,29.94,29.71,29.94,45600.0,19.9718,20.0724,19.9182,20.0724,45600.0
2012-02-21 11:30:00,29.92,29.95,29.72,29.75,27000.0,20.059,20.0791,19.9249,19.945,27000.0
2012-02-21 12:00:00,29.78,29.85,29.63,29.63,16600.0,19.9651,20.012,19.8645,19.8645,16600.0
2012-02-21 12:30:00,29.62,29.66,29.59,29.65,9400.0,19.8578,19.8847,19.8377,19.8779,9400.0
2012-02-21 13:00:00,29.63,29.66,29.53,29.56,9600.0,19.8645,19.8847,19.7975,19.8176,9600.0
2012-02-21 13:30:00,29.56,29.59,29.48,29.48,8300.0,19.8176,19.8377,19.764,19.764,8300.0
2012-02-21 14:00:00,29.49,29.51,29.4,29.42,27100.0,19.7707,19.7841,19.7103,19.7238,27100.0
2012-02-21 14:30:00,29.4,29.4,29.26,29.3,20900.0,19.7103,19.7103,19.6165,19.6433,20900.0
2012-02-21 15:00:00,29.3,29.36,29.26,29.3,29800.0,19.6433,19.6835,19.6165,19.6433,29800.0
2012-02-21 15:30:00,29.3,29.38,29.25,29.37,91200.0,19.6433,19.6969,19.6098,19.6902,91200.0
2012-02-22 09:30:00,29.37,29.37,28.81,28.98,192300.0,19.6902,19.6902,19.3148,19.4288,192300.0
2012-02-22 10:00:00,28.97,29.2,28.95,29.06,89000.0,19.4221,19.5763,19.4087,19.4824,89000.0
2012-02-22 10:30:00,29.03,29.05,28.95,28.96,64400.0,19.4623,19.4757,19.4087,19.4154,64400.0
2012-02-22 11:00:00,28.97,29.0,28.78,28.88,117700.0,19.4221,19.4422,19.2947,19.3617,117700.0
2012-02-22 11:30:00,28.89,28.89,28.58,28.71,199000.0,19.3684,19.3684,19.1606,19.2478,199000.0
2012-02-22 12:00:00,28.71,28.85,28.69,28.83,35800.0,19.2478,19.3416,19.2343,19.3282,35800.0
2012-02-22 12:30:00,28.83,29.0,28.82,28.99,129300.0,19.3282,19.4422,19.3215,19.4355,129300.0
2012-02-22 13:00:00,28.99,29.04,28.96,28.99,82100.0,19.4355,19.469,19.4154,19.4355,82100.0
2012-02-22 13:30:00,28.99,29.18,28.98,29.0,77400.0,19.4355,19.5628,19.4288,19.4422,77400.0
2012-02-22 14:00:00,29.0,29.02,28.97,29.01,29700.0,19.4422,19.4556,19.4221,19.4489,29700.0
2012-02-22 14:30:00,29.01,29.01,28.91,28.91,32100.0,19.4489,19.4489,19.3818,19.3818,32100.0
2012-02-22 15:00:00,28.91,28.96,28.88,28.94,51500.0,19.3818,19.4154,19.3617,19.4019,51500.0
2012-02-22 15:30:00,28.95,28.96,28.82,28.89,145800.0,19.4087,19.4154,19.3215,19.3684,145800.0
2012-02-23 09:30:00,28.96,29.12,28.79,29.1,60600.0,19.4154,19.5226,19.3014,19.5092,60600.0
2012-02-23 10:00:00,29.11,29.22,29.07,29.12,43500.0,19.5159,19.5897,19.4891,19.5226,43500.0
2012-02-23 10:30:00,29.16,29.32,29.1,29.29,45400.0,19.5494,19.6567,19.5092,19.6366,45400.0
2012-02-23 11:00:00,29.29,29.37,29.26,29.36,38800.0,19.6366,19.6902,19.6165,19.6835,38800.0
2012-02-23 11:30:00,29.36,29.41,29.2,29.2,37300.0,19.6835,19.717,19.5763,19.5763,37300.0
2012-02-23 12:00:00,29.21,29.25,29.14,29.16,47700.0,19.583,19.6098,19.536,19.5494,47700.0
2012-02-23 12:30:00,29.16,29.2,29.14,29.17,53500.0,19.5494,19.5763,19.536,19.5561,53500.0
2012-02-23 13:00:00,29.16,29.19,29.15,29.17,21300.0,19.5494,19.5696,19.5427,19.5561,21300.0
2012-02-23 13:30:00,29.18,29.21,29.11,29.21,23400.0,19.5628,19.583,19.5159,19.583,23400.0
2012-02-23 14:00:00,29.18,29.23,29.17,29.23,15600.0,19.5628,19.5964,19.5561,19.5964,15600.0
2012-02-23 14:30:00,29.23,29.23,29.16,29.18,25700.0,19.5964,19.5964,19.5494,19.5628,25700.0
2012-02-23 15:00:00,29.19,29.25,29.18,29.23,50500.0,19.5696,19.6098,19.5628,19.5964,50500.0
2012-02-23 15:30:00,29.23,29.24,29.16,29.18,79500.0,19.5964,19.6031,19.5494,19.5628,79500.0
2012-02-24 09:30:00,29.14,29.23,29.02,29.15,30200.0,19.536,19.5964,19.4556,19.5427,30200.0
2012-02-24 10:00:00,29.13,29.32,29.08,29.28,14800.0,19.5293,19.6567,19.4958,19.6299,14800.0
2012-02-24 10:30:00,29.26,29.3,29.1,29.11,37700.0,19.6165,19.6433,19.5092,19.5159,37700.0
2012-02-24 11:00:00,29.11,29.21,29.11,29.2,33400.0,19.5159,19.583,19.5159,19.5763,33400.0
2012-02-24 11:30:00,29.2,29.2,28.99,29.14,96200.0,19.5763,19.5763,19.4355,19.536,96200.0
2012-02-24 12:00:00,29.14,29.2,29.13,29.17,31800.0,19.536,19.5763,19.5293,19.5561,31800.0
2012-02-24 12:30:00,29.17,29.23,29.16,29.18,16900.0,19.5561,19.5964,19.5494,19.5628,16900.0
2012-02-24 13:00:00,29.22,29.24,29.15,29.17,18200.0,19.5897,19.6031,19.5427,19.5561,18200.0
2012-02-24 13:30:00,29.17,29.17,29.07,29.09,20700.0,19.5561,19.5561,19.4891,19.5025,20700.0
2012-02-24 14:00:00,29.09,29.14,29.02,29.03,31600.0,19.5025,19.536,19.4556,19.4623,31600.0
2012-02-24 14:30:00,29.03,29.03,28.96,28.97,27100.0,19.4623,19.4623,19.4154,19.4221,27100.0
2012-02-24 15:00:00,28.97,28.97,28.92,28.93,42800.0,19.4221,19.4221,19.3885,19.3952,42800.0
2012-02-24 15:30:00,28.93,28.94,28.88,28.91,98100.0,19.3952,19.4019,19.3617,19.3818,98100.0
2012-02-27 09:30:00,28.74,28.98,28.51,28.95,132400.0,19.2679,19.4288,19.1137,19.4087,132400.0
2012-02-27 10:00:00,28.95,29.14,28.8,28.96,217400.0,19.4087,19.536,19.3081,19.4154,217400.0
2012-02-27 10:30:00,28.96,29.01,28.8,28.86,74900.0,19.4154,19.4489,19.3081,19.3483,74900.0
2012-02-27 11:00:00,28.87,29.07,28.86,29.0,40100.0,19.355,19.4891,19.3483,19.4422,40100.0
2012-02-27 11:30:00,29.01,29.06,28.86,28.9,137900.0,19.4489,19.4824,19.3483,19.3751,137900.0
2012-02-27 12:00:00,28.9,28.91,28.8,28.85,52300.0,19.3751,19.3818,19.3081,19.3416,52300.0
2012-02-27 12:30:00,28.85,29.01,28.83,29.0,79300.0,19.3416,19.4489,19.3282,19.4422,79300.0
2012-02-27 13:00:00,29.0,29.0,28.95,28.98,78100.0,19.4422,19.4422,19.4087,19.4288,78100.0
2012-02-27 13:30:00,28.99,29.05,28.98,29.01,98500.0,19.4355,19.4757,19.4288,19.4489,98500.0
2012-02-27 14:00:00,29.02,29.02,28.94,28.99,37700.0,19.4556,19.4556,19.4019,19.4355,37700.0
2012-02-27 14:30:00,28.98,29.0,28.9,28.99,49200.0,19.4288,19.4422,19.3751,19.4355,49200.0
2012-02-27 15:00:00,29.0,29.02,28.94,29.0,88000.0,19.4422,19.4556,19.4019,19.4422,88000.0
2012-02-27 15:30:00,29.0,29.06,28.91,28.91,128100.0,19.4422,19.4824,19.3818,19.3818,128100.0
2012-02-28 09:30:00,28.98,29.03,28.83,29.0,45300.0,19.4288,19.4623,19.3282,19.4422,45300.0
2012-02-28 10:00:00,29.01,29.04,28.9,29.03,68700.0,19.4489,19.469,19.3751,19.4623,68700.0
2012-02-28 10:30:00,29.03,29.12,29.0,29.05,70800.0,19.4623,19.5226,19.4422,19.4757,70800.0
2012-02-28 11:00:00,29.05,29.1,29.0,29.09,29000.0,19.4757,19.5092,19.4422,19.5025,29000.0
2012-02-28 11:30:00,29.09,29.15,29.03,29.08,27500.0,19.5025,19.5427,19.4623,19.4958,27500.0
2012-02-28 12:00:00,29.08,29.15,29.06,29.07,24700.0,19.4958,19.5427,19.4824,19.4891,24700.0
2012-02-28 12:30:00,29.06,29.11,29.03,29.06,39400.0,19.4824,19.5159,19.4623,19.4824,39400.0
2012-02-28 13:00:00,29.06,29.09,29.0,29.01,16700.0,19.4824,19.5025,19.4422,19.4489,16700.0
2012-02-28 13:30:00,29.0,29.01,28.89,28.94,22700.0,19.4422,19.4489,19.3684,19.4019,22700.0
2012-02-28 14:00:00,28.95,29.03,28.92,29.0,24400.0,19.4087,19.4623,19.3885,19.4422,24400.0
2012-02-28 14:30:00,28.99,29.06,28.99,29.01,20100.0,19.4355,19.4824,19.4355,19.4489,20100.0
2012-02-28 15:00:00,29.01,29.16,29.0,29.14,27300.0,19.4489,19.5494,19.4422,19.536,27300.0
2012-02-28 15:30:00,29.14,29.21,29.13,29.21,96500.0,19.536,19.583,19.5293,19.583,96500.0
2012-02-29 09:30:00,29.39,30.06,29.35,29.8,239100.0,19.7036,20.1528,19.6768,19.9785,239100.0
2012-02-29 10:00:00,29.8,29.81,29.63,29.7,61300.0,19.9785,19.9852,19.8645,19.9115,61300.0
2012-02-29 10:30:00,29.69,29.69,29.34,29.54,70600.0,19.9048,19.9048,19.6701,19.8042,70600.0
2012-02-29 11:00:00,29.54,29.54,29.4,29.4,42700.0,19.8042,19.8042,19.7103,19.7103,42700.0
2012-02-29 11:30:00,29.38,29.69,29.38,29.63,53300.0,19.6969,19.9048,19.6969,19.8645,53300.0
2012-02-29 12:00:00,29.63,29.75,29.58,29.7,79300.0,19.8645,19.945,19.831,19.9115,79300.0
2012-02-29 12:30:00,29.7,29.71,29.57,29.61,66500.0,19.9115,19.9182,19.8243,19.8511,66500.0
2012-02-29 13:00:00,29.61,29.69,29.58,29.63,34800.0,19.8511,19.9048,19.831,19.8645,34800.0
2012-02-29 13:30:00,29.63,29.66,29.57,29.66,33900.0,19.8645,19.8847,19.8243,19.8847,33900.0
2012-02-29 14:00:00,29.65,29.68,29.63,29.67,19500.0,19.8779,19.8981,19.8645,19.8914,19500.0
2012-02-29 14:30:00,29.67,29.74,29.6,29.66,57800.0,19.8914,19.9383,19.8444,19.8847,57800.0
2012-02-29 15:00:00,29.66,29.7,29.6,29.6,32400.0,19.8847,19.9115,19.8444,19.8444,32400.0
2012-02-29 15:30:00,29.6,29.69,29.52,29.63,158400.0,19.8444,19.9048,19.7908,19.8645,158400.0
2012-03-01 09:30:00,29.75,29.95,29.68,29.86,102300.0,19.945,20.0791,19.8981,20.0187,102300.0
2012-03-01 10:00:00,29.83,29.85,29.66,29.72,77000.0,19.9986,20.012,19.8847,19.9249,77000.0
2012-03-01 10:30:00,29.71,29.77,29.7,29.75,44100.0,19.9182,19.9584,19.9115,19.945,44100.0
2012-03-01 11:00:00,29.75,29.76,29.6,29.71,18200.0,19.945,19.9517,19.8444,19.9182,18200.0
2012-03-01 11:30:00,29.72,29.79,29.71,29.77,26500.0,19.9249,19.9718,19.9182,19.9584,26500.0
2012-03-01 12:00:00,29.78,29.85,29.73,29.79,27500.0,19.9651,20.012,19.9316,19.9718,27500.0
2012-03-01 12:30:00,29.78,29.81,29.74,29.78,25600.0,19.9651,19.9852,19.9383,19.9651,25600.0
2012-03-01 13:00:00,29.78,29.83,29.73,29.81,16800.0,19.9651,19.9986,19.9316,19.9852,16800.0
2012-03-01 13:30:00,29.83,29.83,29.71,29.73,18700.0,19.9986,19.9986,19.9182,19.9316,18700.0
2012-03-01 14:00:00,29.73,29.77,29.71,29.72,16500.0,19.9316,19.9584,19.9182,19.9249,16500.0
2012-03-01 14:30:00,29.71,29.74,29.65,29.73,14900.0,19.9182,19.9383,19.8779,19.9316,14900.0
2012-03-01 15:00:00,29.72,29.75,29.66,29.75,51700.0,19.9249,19.945,19.8847,19.945,51700.0
2012-03-01 15:30:00,29.75,29.81,29.66,29.76,76000.0,19.945,19.9852,19.8847,19.9517,76000.0
2012-03-02 09:30:00,29.83,29.98,29.67,29.76,44000.0,19.9986,20.0992,19.8914,19.9517,44000.0
2012-03-02 10:00:00,29.77,29.9,29.71,29.88,47700.0,19.9584,20.0456,19.9182,20.0321,47700.0
2012-03-02 10:30:00,29.88,30.02,29.81,29.93,67700.0,20.0321,20.126,19.9852,20.0657,67700.0
2012-03-02 11:00:00,29.94,29.95,29.82,29.83,17800.0,20.0724,20.0791,19.9919,19.9986,17800.0
2012-03-02 11:30:00,29.83,29.93,29.81,29.9,46300.0,19.9986,20.0657,19.9852,20.0456,46300.0
2012-03-02 12:00:00,29.91,29.98,29.83,29.85,53200.0,20.0523,20.0992,19.9986,20.012,53200.0
2012-03-02 12:30:00,29.83,29.87,29.71,29.73,31900.0,19.9986,20.0254,19.9182,19.9316,31900.0
2012-03-02 13:00:00,29.71,29.76,29.65,29.76,28700.0,19.9182,19.9517,19.8779,19.9517,28700.0
2012-03-02 13:30:00,29.77,29.87,29.69,29.87,42800.0,19.9584,20.0254,19.9048,20.0254,42800.0
2012-03-02 14:00:00,29.9,29.96,29.86,29.91,25800.0,20.0456,20.0858,20.0187,20.0523,25800.0
2012-03-02 14:30:00,29.92,30.0,29.86,29.99,23100.0,20.059,20.1126,20.0187,20.1059,23100.0
2012-03-02 15:00:00,29.99,30.0,29.91,29.91,38200.0,20.1059,20.1126,20.0523,20.0523,38200.0
2012-03-02 15:30:00,29.92,29.96,29.88,29.95,105500.0,20.059,20.0858,20.0321,20.0791,105500.0
2012-03-05 09:30:00,29.84,29.98,29.75,29.83,93400.0,20.0053,20.0992,19.945,19.9986,93400.0
2012-03-05 10:00:00,29.84,29.84,29.59,29.63,89800.0,20.0053,20.0053,19.8377,19.8645,89800.0
2012-03-05 10:30:00,29.63,29.74,29.6,29.65,33300.0,19.8645,19.9383,19.8444,19.8779,33300.0
2012-03-05 11:00:00,29.65,29.73,29.6,29.69,51900.0,19.8779,19.9316,19.8444,19.9048,51900.0
2012-03-05 11:30:00,29.7,29.7,29.59,29.6,24400.0,19.9115,19.9115,19.8377,19.8444,24400.0
2012-03-05 12:00:00,29.6,29.63,29.54,29.55,19500.0,19.8444,19.8645,19.8042,19.8109,19500.0
2012-03-05 12:30:00,29.55,29.6,29.54,29.54,11900.0,19.8109,19.8444,19.8042,19.8042,11900.0
2012-03-05 13:00:00,29.55,29.67,29.55,29.65,15300.0,19.8109,19.8914,19.8109,19.8779,15300.0
2012-03-05 13:30:00,29.66,29.66,29.58,29.62,15500.0,19.8847,19.8847,19.831,19.8578,15500.0
2012-03-05 14:00:00,29.62,29.68,29.6,29.67,15000.0,19.8578,19.8981,19.8444,19.8914,15000.0
2012-03-05 14:30:00,29.67,29.72,29.57,29.71,24800.0,19.8914,19.9249,19.8243,19.9182,24800.0
2012-03-05 15:00:00,29.72,29.8,29.68,29.68,57600.0,19.9249,19.9785,19.8981,19.8981,57600.0
2012-03-05 15:30:00,29.67,29.68,29.59,29.66,76800.0,19.8914,19.8981,19.8377,19.8847,76800.0
2012-03-06 09:30:00,29.42,29.42,29.16,29.28,27100.0,19.7238,19.7238,19.5494,19.6299,27100.0
2012-03-06 10:00:00,29.28,29.38,29.14,29.14,26400.0,19.6299,19.6969,19.536,19.536,26400.0
2012-03-06 10:30:00,29.16,29.27,29.14,29.14,30300.0,19.5494,19.6232,19.536,19.536,30300.0
2012-03-06 11:00:00,29.15,29.31,29.15,29.31,18800.0,19.5427,19.65,19.5427,19.65,18800.0
2012-03-06 11:30:00,29.29,29.39,29.22,29.39,30000.0,19.6366,19.7036,19.5897,19.7036,30000.0
2012-03-06 12:00:00,29.4,29.4,29.32,29.32,19500.0,19.7103,19.7103,19.6567,19.6567,19500.0
2012-03-06 12:30:00,29.32,29.4,29.31,29.35,17400.0,19.6567,19.7103,19.65,19.6768,17400.0
2012-03-06 13:00:00,29.35,29.37,29.32,29.35,23400.0,19.6768,19.6902,19.6567,19.6768,23400.0
2012-03-06 13:30:00,29.37,29.44,29.35,29.38,21900.0,19.6902,19.7372,19.6768,19.6969,21900.0
2012-03-06 14:00:00,29.4,29.45,29.35,29.35,170500.0,19.7103,19.7439,19.6768,19.6768,170500.0
2012-03-06 14:30:00,29.37,29.39,29.34,29.35,35500.0,19.6902,19.7036,19.6701,19.6768,35500.0
2012-03-06 15:00:00,29.35,29.45,29.33,29.43,50900.0,19.6768,19.7439,19.6634,19.7305,50900.0
2012-03-06 15:30:00,29.43,29.5,29.36,29.4,100900.0,19.7305,19.7774,19.6835,19.7103,100900.0
2012-03-07 09:30:00,29.39,29.53,29.3,29.44,31400.0,19.7036,19.7975,19.6433,19.7372,31400.0
2012-03-07 10:00:00,29.44,29.52,29.42,29.5,19400.0,19.7372,19.7908,19.7238,19.7774,19400.0
2012-03-07 10:30:00,29.51,29.55,29.5,29.52,20400.0,19.7841,19.8109,19.7774,19.7908,20400.0
2012-03-07 11:00:00,29.52,29.72,29.52,29.69,48800.0,19.7908,19.9249,19.7908,19.9048,48800.0
2012-03-07 11:30:00,29.67,29.67,29.62,29.63,29900.0,19.8914,19.8914,19.8578,19.8645,29900.0
2012-03-07 12:00:00,29.64,29.67,29.48,29.5,22200.0,19.8712,19.8914,19.764,19.7774,22200.0
2012-03-07 12:30:00,29.52,29.56,29.47,29.56,16800.0,19.7908,19.8176,19.7573,19.8176,16800.0
2012-03-07 13:00:00,29.55,29.56,29.52,29.53,13600.0,19.8109,19.8176,19.7908,19.7975,13600.0
2012-03-07 13:30:00,29.53,29.53,29.49,29.51,14200.0,19.7975,19.7975,19.7707,19.7841,14200.0
2012-03-07 14:00:00,29.52,29.85,29.52,29.76,80900.0,19.7908,20.012,19.7908,19.9517,80900.0
2012-03-07 14:30:00,29.75,29.79,29.7,29.77,38200.0,19.945,19.9718,19.9115,19.9584,38200.0
2012-03-07 15:00:00,29.78,29.81,29.74,29.76,29700.0,19.9651,19.9852,19.9383,19.9517,29700.0
2012-03-07 15:30:00,29.76,29.87,29.75,29.77,90900.0,19.9517,20.0254,19.945,19.9584,90900.0
2012-03-08 09:30:00,29.95,30.22,29.91,29.96,67900.0,20.0791,20.2601,20.0523,20.0858,67900.0
2012-03-08 10:00:00,29.9,29.95,29.86,29.89,30500.0,20.0456,20.0791,20.0187,20.0388,30500.0
2012-03-08 10:30:00,29.9,30.33,29.89,30.31,103100.0,20.0456,20.3338,20.0388,20.3204,103100.0
2012-03-08 11:00:00,30.31,30.5,30.27,30.34,82100.0,20.3204,20.4478,20.2936,20.3405,82100.0
2012-03-08 11:30:00,30.34,30.39,30.31,30.38,28600.0,20.3405,20.3741,20.3204,20.3674,28600.0
2012-03-08 12:00:00,30.38,30.41,30.36,30.4,23600.0,20.3674,20.3875,20.3539,20.3808,23600.0
2012-03-08 12:30:00,30.4,30.41,30.38,30.39,59400.0,20.3808,20.3875,20.3674,20.3741,59400.0
2012-03-08 13:00:00,30.39,30.49,30.38,30.42,41000.0,20.3741,20.4411,20.3674,20.3942,41000.0
2012-03-08 13:30:00,30.43,30.44,30.35,30.38,59200.0,20.4009,20.4076,20.3472,20.3674,59200.0
2012-03-08 14:00:00,30.38,30.4,30.19,30.22,78200.0,20.3674,20.3808,20.24,20.2601,78200.0
2012-03-08 14:30:00,30.24,30.45,30.2,30.42,73200.0,20.2735,20.4143,20.2467,20.3942,73200.0
2012-03-08 15:00:00,30.42,30.47,30.33,30.35,56600.0,20.3942,20.4277,20.3338,20.3472,56600.0
2012-03-08 15:30:00,30.35,30.4,30.33,30.36,94400.0,20.3472,20.3808,20.3338,20.3539,94400.0
2012-03-09 09:30:00,30.44,30.49,30.36,30.46,40200.0,20.4076,20.4411,20.3539,20.421,40200.0
2012-03-09 10:00:00,30.45,30.6,30.44,30.54,178600.0,20.4143,20.5148,20.4076,20.4746,178600.0
2012-03-09 10:30:00,30.55,30.62,30.47,30.48,40300.0,20.4813,20.5283,20.4277,20.4344,40300.0
2012-03-09 11:00:00,30.47,30.48,30.29,30.3,50700.0,20.4277,20.4344,20.307,20.3137,50700.0
2012-03-09 11:30:00,30.29,30.34,30.27,30.33,41900.0,20.307,20.3405,20.2936,20.3338,41900.0
2012-03-09 12:00:00,30.32,30.34,30.27,30.29,28400.0,20.3271,20.3405,20.2936,20.307,28400.0
2012-03-09 12:30:00,30.29,30.36,30.29,30.33,24900.0,20.307,20.3539,20.307,20.3338,24900.0
2012-03-09 13:00:00,30.33,30.35,30.27,30.29,29200.0,20.3338,20.3472,20.2936,20.307,29200.0
2012-03-09 13:30:00,30.28,30.39,30.26,30.38,24200.0,20.3003,20.3741,20.2869,20.3674,24200.0
2012-03-09 14:00:00,30.39,30.39,30.26,30.28,54500.0,20.3741,20.3741,20.2869,20.3003,54500.0
2012-03-09 14:30:00,30.27,30.31,30.09,30.11,53000.0,20.2936,20.3204,20.1729,20.1863,53000.0
2012-03-09 15:00:00,30.13,30.22,30.12,30.21,40700.0,20.1997,20.2601,20.193,20.2534,40700.0
2012-03-09 15:30:00,30.21,30.27,30.19,30.2,114600.0,20.2534,20.2936,20.24,20.2467,114600.0
2012-03-12 09:30:00,30.22,30.22,29.84,29.91,68500.0,20.2601,20.2601,20.0053,20.0523,68500.0
2012-03-12 10:00:00,29.91,30.01,29.86,29.9,81400.0,20.0523,20.1193,20.0187,20.0456,81400.0
2012-03-12 10:30:00,29.93,29.94,29.83,29.85,54800.0,20.0657,20.0724,19.9986,20.012,54800.0
2012-03-12 11:00:00,29.85,29.9,29.79,29.8,107400.0,20.012,20.0456,19.9718,19.9785,107400.0
2012-03-12 11:30:00,29.79,29.91,29.73,29.85,44100.0,19.9718,20.0523,19.9316,20.012,44100.0
2012-03-12 12:00:00,29.84,29.96,29.76,29.89,32600.0,20.0053,20.0858,19.9517,20.0388,32600.0
2012-03-12 12:30:00,29.89,29.92,29.83,29.9,65200.0,20.0388,20.059,19.9986,20.0456,65200.0
2012-03-12 13:00:00,29.91,29.96,29.87,29.95,32400.0,20.0523,20.0858,20.0254,20.0791,32400.0
2012-03-12 13:30:00,29.94,29.99,29.91,29.94,59700.0,20.0724,20.1059,20.0523,20.0724,59700.0
2012-03-12 14:00:00,29.94,29.99,29.91,29.95,33000.0,20.0724,20.1059,20.0523,20.0791,33000.0
2012-03-12 14:30:00,29.95,30.0,29.88,29.93,48700.0,20.0791,20.1126,20.0321,20.0657,48700.0
2012-03-12 15:00:00,29.92,30.14,29.92,30.12,62800.0,20.059,20.2065,20.059,20.193,62800.0
2012-03-12 15:30:00,30.12,30.14,30.02,30.08,122200.0,20.193,20.2065,20.126,20.1662,122200.0
2012-03-13 09:30:00,29.9,30.09,29.9,29.97,171300.0,20.2113,20.3398,20.2113,20.2586,171300.0
2012-03-13 10:00:00,29.98,30.19,29.95,30.19,84300.0,20.2654,20.4074,20.2451,20.4074,84300.0
2012-03-13 10:30:00,30.19,30.23,30.05,30.05,120600.0,20.4074,20.4344,20.3127,20.3127,120600.0
2012-03-13 11:00:00,30.06,30.18,30.06,30.11,80100.0,20.3195,20.4006,20.3195,20.3533,80100.0
2012-03-13 11:30:00,30.11,30.16,30.07,30.14,90300.0,20.3533,20.3871,20.3262,20.3736,90300.0
2012-03-13 12:00:00,30.14,30.17,30.08,30.11,93500.0,20.3736,20.3938,20.333,20.3533,93500.0
2012-03-13 12:30:00,30.12,30.28,30.12,30.27,53800.0,20.36,20.4682,20.36,20.4614,53800.0
2012-03-13 13:00:00,30.28,30.37,30.25,30.34,51100.0,20.4682,20.529,20.4479,20.5088,51100.0
2012-03-13 13:30:00,30.34,30.34,30.25,30.3,45200.0,20.5088,20.5088,20.4479,20.4817,45200.0
2012-03-13 14:00:00,30.3,30.32,30.07,30.08,89300.0,20.4817,20.4952,20.3262,20.333,89300.0
2012-03-13 14:30:00,30.07,30.14,30.02,30.14,105500.0,20.3262,20.3736,20.2924,20.3736,105500.0
2012-03-13 15:00:00,30.14,30.32,30.14,30.25,106900.0,20.3736,20.4952,20.3736,20.4479,106900.0
2012-03-13 15:30:00,30.24,30.3,30.21,30.22,250300.0,20.4412,20.4817,20.4209,20.4276,250300.0
2012-03-14 09:30:00,29.79,30.06,29.7,29.79,163400.0,20.137,20.3195,20.0761,20.137,163400.0
2012-03-14 10:00:00,29.79,29.82,29.71,29.78,106300.0,20.137,20.1573,20.0829,20.1302,106300.0
2012-03-14 10:30:00,29.77,29.78,29.65,29.66,89100.0,20.1235,20.1302,20.0423,20.0491,89100.0
2012-03-14 11:00:00,29.66,29.69,29.59,29.61,87400.0,20.0491,20.0694,20.0018,20.0153,87400.0
2012-03-14 11:30:00,29.61,29.63,29.59,29.61,63600.0,20.0153,20.0288,20.0018,20.0153,63600.0
2012-03-14 12:00:00,29.61,29.69,29.61,29.66,58700.0,20.0153,20.0694,20.0153,20.0491,58700.0
2012-03-14 12:30:00,29.66,29.72,29.66,29.71,40800.0,20.0491,20.0897,20.0491,20.0829,40800.0
2012-03-14 13:00:00,29.71,29.85,29.71,29.77,96400.0,20.0829,20.1775,20.0829,20.1235,96400.0
2012-03-14 13:30:00,29.78,29.78,29.68,29.69,59300.0,20.1302,20.1302,20.0626,20.0694,59300.0
2012-03-14 14:00:00,29.7,29.72,29.65,29.7,55900.0,20.0761,20.0897,20.0423,20.0761,55900.0
2012-03-14 14:30:00,29.7,29.75,29.65,29.75,66600.0,20.0761,20.1099,20.0423,20.1099,66600.0
2012-03-14 15:00:00,29.75,29.8,29.71,29.78,142800.0,20.1099,20.1437,20.0829,20.1302,142800.0
2012-03-14 15:30:00,29.78,29.8,29.73,29.74,124600.0,20.1302,20.1437,20.0964,20.1032,124600.0
2012-03-15 09:30:00,29.71,29.75,29.51,29.6,83400.0,20.0829,20.1099,19.9477,20.0085,83400.0
2012-03-15 10:00:00,29.6,29.74,29.53,29.7,111800.0,20.0085,20.1032,19.9612,20.0761,111800.0
2012-03-15 10:30:00,29.69,29.71,29.59,29.63,84100.0,20.0694,20.0829,20.0018,20.0288,84100.0
2012-03-15 11:00:00,29.63,29.68,29.57,29.59,70100.0,20.0288,20.0626,19.9883,20.0018,70100.0
2012-03-15 11:30:00,29.6,29.71,29.58,29.71,82000.0,20.0085,20.0829,19.995,20.0829,82000.0
2012-03-15 12:00:00,29.71,29.78,29.71,29.77,45000.0,20.0829,20.1302,20.0829,20.1235,45000.0
2012-03-15 12:30:00,29.77,29.81,29.73,29.75,55100.0,20.1235,20.1505,20.0964,20.1099,55100.0
2012-03-15 13:00:00,29.74,29.76,29.68,29.68,33500.0,20.1032,20.1167,20.0626,20.0626,33500.0
2012-03-15 13:30:00,29.68,29.72,29.63,29.66,50400.0,20.0626,20.0897,20.0288,20.0491,50400.0
2012-03-15 14:00:00,29.65,29.73,29.64,29.7,91000.0,20.0423,20.0964,20.0356,20.0761,91000.0
2012-03-15 14:30:00,29.7,29.9,29.7,29.88,42800.0,20.0761,20.2113,20.0761,20.1978,42800.0
2012-03-15 15:00:00,29.89,29.91,29.82,29.86,33500.0,20.2046,20.2181,20.1573,20.1843,33500.0
2012-03-15 15:30:00,29.88,29.89,29.77,29.79,98000.0,20.1978,20.2046,20.1235,20.137,98000.0
2012-03-16 09:30:00,29.71,29.98,29.66,29.83,223700.0,20.0829,20.2654,20.0491,20.164,223700.0
2012-03-16 10:00:00,29.83,29.84,29.71,29.79,153700.0,20.164,20.1708,20.0829,20.137,153700.0
2012-03-16 10:30:00,29.8,29.9,29.76,29.85,43400.0,20.1437,20.2113,20.1167,20.1775,43400.0
2012-03-16 11:00:00,29.84,29.9,29.7,29.73,118300.0,20.1708,20.2113,20.0761,20.0964,118300.0
2012-03-16 11:30:00,29.73,29.8,29.62,29.75,72700.0,20.0964,20.1437,20.0221,20.1099,72700.0
2012-03-16 12:00:00,29.76,29.78,29.68,29.74,58900.0,20.1167,20.1302,20.0626,20.1032,58900.0
2012-03-16 12:30:00,29.74,29.8,29.72,29.73,29100.0,20.1032,20.1437,20.0897,20.0964,29100.0
2012-03-16 13:00:00,29.73,29.79,29.73,29.78,26500.0,20.0964,20.137,20.0964,20.1302,26500.0
2012-03-16 13:30:00,29.79,29.85,29.78,29.82,103300.0,20.137,20.1775,20.1302,20.1573,103300.0
2012-03-16 14:00:00,29.82,29.87,29.8,29.82,40400.0,20.1573,20.191,20.1437,20.1573,40400.0
2012-03-16 14:30:00,29.82,29.82,29.76,29.79,38000.0,20.1573,20.1573,20.1167,20.137,38000.0
2012-03-16 15:00:00,29.79,29.8,29.74,29.79,57800.0,20.137,20.1437,20.1032,20.137,57800.0
2012-03-16 15:30:00,29.78,29.78,29.68,29.69,195100.0,20.1302,20.1302,20.0626,20.0694,195100.0
2012-03-19 09:30:00,29.74,30.03,29.58,29.9,73900.0,20.1032,20.2992,19.995,20.2113,73900.0
2012-03-19 10:00:00,29.91,29.91,29.69,29.85,53900.0,20.2181,20.2181,20.0694,20.1775,53900.0
2012-03-19 10:30:00,29.85,29.93,29.85,29.86,65900.0,20.1775,20.2316,20.1775,20.1843,65900.0
2012-03-19 11:00:00,29.86,29.87,29.79,29.8,39600.0,20.1843,20.191,20.137,20.1437,39600.0
2012-03-19 11:30:00,29.81,29.91,29.8,29.9,77200.0,20.1505,20.2181,20.1437,20.2113,77200.0
2012-03-19 12:00:00,29.9,29.93,29.89,29.92,30200.0,20.2113,20.2316,20.2046,20.2248,30200.0
2012-03-19 12:30:00,29.91,30.04,29.91,29.98,29300.0,20.2181,20.306,20.2181,20.2654,29300.0
2012-03-19 13:00:00,29.99,29.99,29.92,29.96,21200.0,20.2722,20.2722,20.2248,20.2519,21200.0
2012-03-19 13:30:00,29.96,30.06,29.96,30.02,24300.0,20.2519,20.3195,20.2519,20.2924,24300.0
2012-03-19 14:00:00,30.02,30.07,29.98,30.07,27800.0,20.2924,20.3262,20.2654,20.3262,27800.0
2012-03-19 14:30:00,30.07,30.09,30.0,30.0,27400.0,20.3262,20.3398,20.2789,20.2789,27400.0
2012-03-19 15:00:00,29.99,30.03,29.8,29.84,51000.0,20.2722,20.2992,20.1437,20.1708,51000.0
2012-03-19 15:30:00,29.84,29.85,29.76,29.8,84800.0,20.1708,20.1775,20.1167,20.1437,84800.0
2012-03-20 09:30:00,29.6,29.74,29.42,29.72,60800.0,20.0085,20.1032,19.8869,20.0897,60800.0
2012-03-20 10:00:00,29.68,29.79,29.62,29.64,41300.0,20.0626,20.137,20.0221,20.0356,41300.0
2012-03-20 10:30:00,29.63,29.76,29.62,29.74,27100.0,20.0288,20.1167,20.0221,20.1032,27100.0
2012-03-20 11:00:00,29.71,29.79,29.71,29.72,26800.0,20.0829,20.137,20.0829,20.0897,26800.0
2012-03-20 11:30:00,29.71,29.75,29.67,29.75,30000.0,20.0829,20.1099,20.0559,20.1099,30000.0
2012-03-20 12:00:00,29.75,29.79,29.7,29.71,45700.0,20.1099,20.137,20.0761,20.0829,45700.0
2012-03-20 12:30:00,29.69,29.76,29.69,29.75,28300.0,20.0694,20.1167,20.0694,20.1099,28300.0
2012-03-20 13:00:00,29.75,29.81,29.72,29.75,21200.0,20.1099,20.1505,20.0897,20.1099,21200.0
2012-03-20 13:30:00,29.75,29.84,29.75,29.83,12400.0,20.1099,20.1708,20.1099,20.164,12400.0
2012-03-20 14:00:00,29.82,29.89,29.79,29.86,25100.0,20.1573,20.2046,20.137,20.1843,25100.0
2012-03-20 14:30:00,29.84,29.86,29.8,29.82,20400.0,20.1708,20.1843,20.1437,20.1573,20400.0
2012-03-20 15:00:00,29.82,29.85,29.79,29.82,29500.0,20.1573,20.1775,20.137,20.1573,29500.0
2012-03-20 15:30:00,29.83,29.85,29.75,29.81,77400.0,20.164,20.1775,20.1099,20.1505,77400.0
2012-03-21 09:30:00,29.78,29.81,29.61,29.7,63100.0,20.1302,20.1505,20.0153,20.0761,63100.0
2012-03-21 10:00:00,29.67,29.67,29.55,29.62,52900.0,20.0559,20.0559,19.9747,20.0221,52900.0
2012-03-21 10:30:00,29.63,29.74,29.63,29.65,32000.0,20.0288,20.1032,20.0288,20.0423,32000.0
2012-03-21 11:00:00,29.62,29.69,29.61,29.66,17300.0,20.0221,20.0694,20.0153,20.0491,17300.0
2012-03-21 11:30:00,29.65,29.75,29.65,29.71,22100.0,20.0423,20.1099,20.0423,20.0829,22100.0
2012-03-21 12:00:00,29.73,29.84,29.73,29.81,22500.0,20.0964,20.1708,20.0964,20.1505,22500.0
2012-03-21 12:30:00,29.81,29.82,29.71,29.71,12500.0,20.1505,20.1573,20.0829,20.0829,12500.0
2012-03-21 13:00:00,29.71,29.73,29.62,29.68,14700.0,20.0829,20.0964,20.0221,20.0626,14700.0
2012-03-21 13:30:00,29.68,29.74,29.66,29.69,12400.0,20.0626,20.1032,20.0491,20.0694,12400.0
2012-03-21 14:00:00,29.7,29.73,29.67,29.71,23600.0,20.0761,20.0964,20.0559,20.0829,23600.0
2012-03-21 14:30:00,29.71,29.76,29.67,29.69,20800.0,20.0829,20.1167,20.0559,20.0694,20800.0
2012-03-21 15:00:00,29.7,29.78,29.7,29.73,44900.0,20.0761,20.1302,20.0761,20.0964,44900.0
2012-03-21 15:30:00,29.73,29.76,29.68,29.68,58500.0,20.0964,20.1167,20.0626,20.0626,58500.0
2012-03-22 09:30:00,29.54,29.54,29.26,29.36,72400.0,19.968,19.968,19.7787,19.8463,72400.0
2012-03-22 10:00:00,29.37,29.41,29.28,29.34,17400.0,19.8531,19.8801,19.7922,19.8328,17400.0
2012-03-22 10:30:00,29.33,29.33,29.1,29.11,16800.0,19.826,19.826,19.6706,19.6773,16800.0
2012-03-22 11:00:00,29.11,29.39,29.01,29.33,77500.0,19.6773,19.8666,19.6097,19.826,77500.0
2012-03-22 11:30:00,29.35,29.4,29.25,29.38,21200.0,19.8395,19.8733,19.772,19.8598,21200.0
2012-03-22 12:00:00,29.38,29.43,29.37,29.4,8900.0,19.8598,19.8936,19.8531,19.8733,8900.0
2012-03-22 12:30:00,29.4,29.43,29.35,29.41,10600.0,19.8733,19.8936,19.8395,19.8801,10600.0
2012-03-22 13:00:00,29.41,29.41,29.33,29.38,9900.0,19.8801,19.8801,19.826,19.8598,9900.0
2012-03-22 13:30:00,29.37,29.41,29.36,29.36,21200.0,19.8531,19.8801,19.8463,19.8463,21200.0
2012-03-22 14:00:00,29.38,29.39,29.32,29.36,19000.0,19.8598,19.8666,19.8193,19.8463,19000.0
2012-03-22 14:30:00,29.36,29.37,29.27,29.27,43600.0,19.8463,19.8531,19.7855,19.7855,43600.0
2012-03-22 15:00:00,29.27,29.32,29.21,29.31,59500.0,19.7855,19.8193,19.7449,19.8125,59500.0
2012-03-22 15:30:00,29.31,29.43,29.27,29.32,122400.0,19.8125,19.8936,19.7855,19.8193,122400.0
2012-03-23 09:30:00,29.28,29.34,29.06,29.21,64400.0,19.7922,19.8328,19.6435,19.7449,64400.0
2012-03-23 10:00:00,29.18,29.18,29.0,29.07,59100.0,19.7246,19.7246,19.603,19.6503,59100.0
2012-03-23 10:30:00,29.07,29.2,29.02,29.15,20200.0,19.6503,19.7382,19.6165,19.7044,20200.0
2012-03-23 11:00:00,29.14,29.16,29.08,29.16,33100.0,19.6976,19.7111,19.657,19.7111,33100.0
2012-03-23 11:30:00,29.17,29.31,29.17,29.3,36500.0,19.7179,19.8125,19.7179,19.8057,36500.0
2012-03-23 12:00:00,29.3,29.32,29.25,29.32,16900.0,19.8057,19.8193,19.772,19.8193,16900.0
2012-03-23 12:30:00,29.32,29.4,29.27,29.36,34200.0,19.8193,19.8733,19.7855,19.8463,34200.0
2012-03-23 13:00:00,29.36,29.43,29.34,29.41,14400.0,19.8463,19.8936,19.8328,19.8801,14400.0
2012-03-23 13:30:00,29.42,29.45,29.35,29.38,40200.0,19.8869,19.9071,19.8395,19.8598,40200.0
2012-03-23 14:00:00,29.37,29.45,29.36,29.45,29300.0,19.8531,19.9071,19.8463,19.9071,29300.0
2012-03-23 14:30:00,29.45,29.5,29.43,29.44,12900.0,19.9071,19.9409,19.8936,19.9004,12900.0
2012-03-23 15:00:00,29.45,29.47,29.42,29.47,26100.0,19.9071,19.9207,19.8869,19.9207,26100.0
2012-03-23 15:30:00,29.46,29.66,29.44,29.64,244600.0,19.9139,20.0491,19.9004,20.0356,244600.0
2012-03-26 09:30:00,29.85,30.0,29.73,29.76,43100.0,20.1775,20.2789,20.0964,20.1167,43100.0
2012-03-26 10:00:00,29.75,29.96,29.66,29.74,55200.0,20.1099,20.2519,20.0491,20.1032,55200.0
2012-03-26 10:30:00,29.74,29.74,29.63,29.63,39700.0,20.1032,20.1032,20.0288,20.0288,39700.0
2012-03-26 11:00:00,29.63,29.7,29.62,29.66,43600.0,20.0288,20.0761,20.0221,20.0491,43600.0
2012-03-26 11:30:00,29.67,29.73,29.67,29.67,27900.0,20.0559,20.0964,20.0559,20.0559,27900.0
2012-03-26 12:00:00,29.67,29.68,29.6,29.63,26600.0,20.0559,20.0626,20.0085,20.0288,26600.0
2012-03-26 12:30:00,29.62,29.68,29.58,29.58,43800.0,20.0221,20.0626,19.995,19.995,43800.0
2012-03-26 13:00:00,29.59,29.6,29.54,29.59,26900.0,20.0018,20.0085,19.968,20.0018,26900.0
2012-03-26 13:30:00,29.58,29.77,29.58,29.77,41300.0,19.995,20.1235,19.995,20.1235,41300.0
2012-03-26 14:00:00,29.76,29.87,29.76,29.84,44200.0,20.1167,20.191,20.1167,20.1708,44200.0
2012-03-26 14:30:00,29.83,29.87,29.79,29.86,31200.0,20.164,20.191,20.137,20.1843,31200.0
2012-03-26 15:00:00,29.85,29.89,29.77,29.77,32300.0,20.1775,20.2046,20.1235,20.1235,32300.0
2012-03-26 15:30:00,29.77,29.79,29.69,29.79,88700.0,20.1235,20.137,20.0694,20.137,88700.0
2012-03-27 09:30:00,29.85,29.98,29.79,29.91,33500.0,20.1775,20.2654,20.137,20.2181,33500.0
2012-03-27 10:00:00,29.87,29.91,29.84,29.85,19100.0,20.191,20.2181,20.1708,20.1775,19100.0
2012-03-27 10:30:00,29.86,29.92,29.81,29.85,14200.0,20.1843,20.2248,20.1505,20.1775,14200.0
2012-03-27 11:00:00,29.85,29.88,29.84,29.85,15100.0,20.1775,20.1978,20.1708,20.1775,15100.0
2012-03-27 11:30:00,29.86,29.92,29.83,29.92,15300.0,20.1843,20.2248,20.164,20.2248,15300.0
2012-03-27 12:00:00,29.91,29.93,29.85,29.85,9400.0,20.2181,20.2316,20.1775,20.1775,9400.0
2012-03-27 12:30:00,29.86,29.86,29.84,29.86,22900.0,20.1843,20.1843,20.1708,20.1843,22900.0
2012-03-27 13:00:00,29.86,29.88,29.84,29.88,11900.0,20.1843,20.1978,20.1708,20.1978,11900.0
2012-03-27 13:30:00,29.89,29.91,29.85,29.91,8100.0,20.2046,20.2181,20.1775,20.2181,8100.0
2012-03-27 14:00:00,29.9,29.92,29.88,29.88,8900.0,20.2113,20.2248,20.1978,20.1978,8900.0
2012-03-27 14:30:00,29.89,29.89,29.83,29.86,15700.0,20.2046,20.2046,20.164,20.1843,15700.0
2012-03-27 15:00:00,29.86,29.86,29.78,29.85,43500.0,20.1843,20.1843,20.1302,20.1775,43500.0
2012-03-27 15:30:00,29.83,29.86,29.73,29.75,110400.0,20.164,20.1843,20.0964,20.1099,110400.0
2012-03-28 09:30:00,29.78,29.81,29.54,29.69,28000.0,20.1302,20.1505,19.968,20.0694,28000.0
2012-03-28 10:00:00,29.7,29.73,29.6,29.61,21500.0,20.0761,20.0964,20.0085,20.0153,21500.0
2012-03-28 10:30:00,29.6,29.6,29.37,29.41,23500.0,20.0085,20.0085,19.8531,19.8801,23500.0
2012-03-28 11:00:00,29.43,29.47,29.39,29.43,18800.0,19.8936,19.9207,19.8666,19.8936,18800.0
2012-03-28 11:30:00,29.43,29.43,29.3,29.35,41700.0,19.8936,19.8936,19.8057,19.8395,41700.0
2012-03-28 12:00:00,29.35,29.36,29.26,29.27,56100.0,19.8395,19.8463,19.7787,19.7855,56100.0
2012-03-28 12:30:00,29.27,29.29,29.13,29.27,113100.0,19.7855,19.799,19.6908,19.7855,113100.0
2012-03-28 13:00:00,29.27,29.28,29.22,29.25,28300.0,19.7855,19.7922,19.7517,19.772,28300.0
2012-03-28 13:30:00,29.25,29.3,29.23,29.25,22200.0,19.772,19.8057,19.7584,19.772,22200.0
2012-03-28 14:00:00,29.25,29.33,29.19,29.32,31300.0,19.772,19.826,19.7314,19.8193,31300.0
2012-03-28 14:30:00,29.32,29.54,29.3,29.53,37600.0,19.8193,19.968,19.8057,19.9612,37600.0
2012-03-28 15:00:00,29.54,29.61,29.49,29.51,41800.0,19.968,20.0153,19.9342,19.9477,41800.0
2012-03-28 15:30:00,29.51,29.65,29.49,29.64,94100.0,19.9477,20.0423,19.9342,20.0356,94100.0
2012-03-29 09:30:00,29.45,29.62,29.42,29.49,37900.0,19.9071,20.0221,19.8869,19.9342,37900.0
2012-03-29 10:00:00,29.49,29.53,29.43,29.45,18200.0,19.9342,19.9612,19.8936,19.9071,18200.0
2012-03-29 10:30:00,29.44,29.47,29.39,29.46,22400.0,19.9004,19.9207,19.8666,19.9139,22400.0
2012-03-29 11:00:00,29.46,29.55,29.38,29.38,25200.0,19.9139,19.9747,19.8598,19.8598,25200.0
2012-03-29 11:30:00,29.35,29.39,29.32,29.35,19000.0,19.8395,19.8666,19.8193,19.8395,19000.0
2012-03-29 12:00:00,29.36,29.41,29.34,29.39,17700.0,19.8463,19.8801,19.8328,19.8666,17700.0
2012-03-29 12:30:00,29.38,29.42,29.34,29.4,31700.0,19.8598,19.8869,19.8328,19.8733,31700.0
2012-03-29 13:00:00,29.39,29.39,29.3,29.39,27000.0,19.8666,19.8666,19.8057,19.8666,27000.0
2012-03-29 13:30:00,29.39,29.45,29.38,29.45,15900.0,19.8666,19.9071,19.8598,19.9071,15900.0
2012-03-29 14:00:00,29.45,29.62,29.45,29.62,19100.0,19.9071,20.0221,19.9071,20.0221,19100.0
2012-03-29 14:30:00,29.6,29.6,29.48,29.48,18700.0,20.0085,20.0085,19.9274,19.9274,18700.0
2012-03-29 15:00:00,29.48,29.71,29.48,29.67,44500.0,19.9274,20.0829,19.9274,20.0559,44500.0
2012-03-29 15:30:00,29.67,29.69,29.62,29.65,114000.0,20.0559,20.0694,20.0221,20.0423,114000.0
2012-03-30 09:30:00,29.81,29.96,29.55,29.61,56400.0,20.1505,20.2519,19.9747,20.0153,56400.0
2012-03-30 10:00:00,29.61,29.68,29.51,29.53,19700.0,20.0153,20.0626,19.9477,19.9612,19700.0
2012-03-30 10:30:00,29.52,29.53,29.42,29.46,29400.0,19.9545,19.9612,19.8869,19.9139,29400.0
2012-03-30 11:00:00,29.48,29.68,29.47,29.66,23400.0,19.9274,20.0626,19.9207,20.0491,23400.0
2012-03-30 11:30:00,29.66,29.73,29.63,29.69,15100.0,20.0491,20.0964,20.0288,20.0694,15100.0
2012-03-30 12:00:00,29.68,29.73,29.61,29.73,19100.0,20.0626,20.0964,20.0153,20.0964,19100.0
2012-03-30 12:30:00,29.74,29.86,29.7,29.8,28700.0,20.1032,20.1843,20.0761,20.1437,28700.0
2012-03-30 13:00:00,29.81,29.91,29.81,29.9,23600.0,20.1505,20.2181,20.1505,20.2113,23600.0
2012-03-30 13:30:00,29.9,29.93,29.88,29.93,26900.0,20.2113,20.2316,20.1978,20.2316,26900.0
2012-03-30 14:00:00,29.93,29.93,29.85,29.85,35000.0,20.2316,20.2316,20.1775,20.1775,35000.0
2012-03-30 14:30:00,29.85,29.87,29.75,29.77,41700.0,20.1775,20.191,20.1099,20.1235,41700.0
2012-03-30 15:00:00,29.76,29.78,29.72,29.73,32700.0,20.1167,20.1302,20.0897,20.0964,32700.0
2012-03-30 15:30:00,29.73,29.76,29.59,29.59,104100.0,20.0964,20.1167,20.0018,20.0018,104100.0
2012-04-02 09:30:00,29.55,29.8,29.41,29.49,42000.0,19.9747,20.1437,19.8801,19.9342,42000.0
2012-04-02 10:00:00,29.51,29.58,29.5,29.55,34300.0,19.9477,19.995,19.9409,19.9747,34300.0
2012-04-02 10:30:00,29.55,29.57,29.48,29.49,62200.0,19.9747,19.9883,19.9274,19.9342,62200.0
2012-04-02 11:00:00,29.49,29.51,29.4,29.48,59300.0,19.9342,19.9477,19.8733,19.9274,59300.0
2012-04-02 11:30:00,29.48,29.53,29.48,29.49,48100.0,19.9274,19.9612,19.9274,19.9342,48100.0
2012-04-02 12:00:00,29.49,29.54,29.47,29.53,42600.0,19.9342,19.968,19.9207,19.9612,42600.0
2012-04-02 12:30:00,29.54,29.55,29.51,29.54,34200.0,19.968,19.9747,19.9477,19.968,34200.0
2012-04-02 13:00:00,29.56,29.6,29.56,29.57,14800.0,19.9815,20.0085,19.9815,19.9883,14800.0
2012-04-02 13:30:00,29.57,29.61,29.55,29.59,12600.0,19.9883,20.0153,19.9747,20.0018,12600.0
2012-04-02 14:00:00,29.59,29.61,29.56,29.59,43500.0,20.0018,20.0153,19.9815,20.0018,43500.0
2012-04-02 14:30:00,29.59,29.72,29.58,29.71,83000.0,20.0018,20.0897,19.995,20.0829,83000.0
2012-04-02 15:00:00,29.71,29.73,29.67,29.68,85300.0,20.0829,20.0964,20.0559,20.0626,85300.0
2012-04-02 15:30:00,29.68,29.69,29.51,29.52,156900.0,20.0626,20.0694,19.9477,19.9545,156900.0
2012-04-03 09:30:00,29.47,29.79,29.47,29.64,36900.0,19.9207,20.137,19.9207,20.0356,36900.0
2012-04-03 10:00:00,29.66,29.69,29.54,29.65,25900.0,20.0491,20.0694,19.968,20.0423,25900.0
2012-04-03 10:30:00,29.66,29.74,29.61,29.61,28900.0,20.0491,20.1032,20.0153,20.0153,28900.0
2012-04-03 11:00:00,29.6,29.63,29.49,29.49,32300.0,20.0085,20.0288,19.9342,19.9342,32300.0
2012-04-03 11:30:00,29.45,29.59,29.44,29.59,19200.0,19.9071,20.0018,19.9004,20.0018,19200.0
2012-04-03 12:00:00,29.6,29.61,29.55,29.59,25300.0,20.0085,20.0153,19.9747,20.0018,25300.0
2012-04-03 12:30:00,29.6,29.6,29.48,29.48,28300.0,20.0085,20.0085,19.9274,19.9274,28300.0
2012-04-03 13:00:00,29.48,29.48,29.37,29.4,29100.0,19.9274,19.9274,19.8531,19.8733,29100.0
2012-04-03 13:30:00,29.41,29.59,29.4,29.59,42100.0,19.8801,20.0018,19.8733,20.0018,42100.0
2012-04-03 14:00:00,29.57,29.58,29.4,29.44,37200.0,19.9883,19.995,19.8733,19.9004,37200.0
2012-04-03 14:30:00,29.43,29.51,29.4,29.47,54400.0,19.8936,19.9477,19.8733,19.9207,54400.0
2012-04-03 15:00:00,29.48,29.6,29.48,29.53,54100.0,19.9274,20.0085,19.9274,19.9612,54100.0
2012-04-03 15:30:00,29.53,29.6,29.5,29.58,122000.0,19.9612,20.0085,19.9409,19.995,122000.0
2012-04-04 09:30:00,29.32,29.54,29.26,29.35,73100.0,19.8193,19.968,19.7787,19.8395,73100.0
2012-04-04 10:00:00,29.32,29.36,29.21,29.27,62300.0,19.8193,19.8463,19.7449,19.7855,62300.0
2012-04-04 10:30:00,29.26,29.27,29.07,29.07,133800.0,19.7787,19.7855,19.6503,19.6503,133800.0
2012-04-04 11:00:00,29.08,29.19,29.08,29.14,64900.0,19.657,19.7314,19.657,19.6976,64900.0
2012-04-04 11:30:00,29.14,29.28,29.14,29.17,95100.0,19.6976,19.7922,19.6976,19.7179,95100.0
2012-04-04 12:00:00,29.17,29.17,29.09,29.15,66500.0,19.7179,19.7179,19.6638,19.7044,66500.0
2012-04-04 12:30:00,29.15,29.19,29.14,29.19,40300.0,19.7044,19.7314,19.6976,19.7314,40300.0
2012-04-04 13:00:00,29.19,29.23,29.15,29.22,26500.0,19.7314,19.7584,19.7044,19.7517,26500.0
2012-04-04 13:30:00,29.22,29.31,29.21,29.31,17900.0,19.7517,19.8125,19.7449,19.8125,17900.0
2012-04-04 14:00:00,29.31,29.44,29.29,29.43,33500.0,19.8125,19.9004,19.799,19.8936,33500.0
2012-04-04 14:30:00,29.43,29.48,29.39,29.42,17400.0,19.8936,19.9274,19.8666,19.8869,17400.0
2012-04-04 15:00:00,29.41,29.45,29.38,29.4,24000.0,19.8801,19.9071,19.8598,19.8733,24000.0
2012-04-04 15:30:00,29.4,29.45,29.38,29.44,62000.0,19.8733,19.9071,19.8598,19.9004,62000.0
2012-04-05 09:30:00,29.39,29.58,29.27,29.44,10600.0,19.8666,19.995,19.7855,19.9004,10600.0
2012-04-05 10:00:00,29.4,29.52,29.4,29.44,18800.0,19.8733,19.9545,19.8733,19.9004,18800.0
2012-04-05 10:30:00,29.44,29.53,29.4,29.53,13300.0,19.9004,19.9612,19.8733,19.9612,13300.0
2012-04-05 11:00:00,29.55,29.64,29.54,29.56,33200.0,19.9747,20.0356,19.968,19.9815,33200.0
2012-04-05 11:30:00,29.57,29.57,29.4,29.4,22600.0,19.9883,19.9883,19.8733,19.8733,22600.0
2012-04-05 12:00:00,29.4,29.41,29.36,29.36,15300.0,19.8733,19.8801,19.8463,19.8463,15300.0
2012-04-05 12:30:00,29.35,29.35,29.27,29.32,16300.0,19.8395,19.8395,19.7855,19.8193,16300.0
2012-04-05 13:00:00,29.32,29.36,29.31,29.35,8100.0,19.8193,19.8463,19.8125,19.8395,8100.0
2012-04-05 13:30:00,29.35,29.37,29.25,29.28,17200.0,19.8395,19.8531,19.772,19.7922,17200.0
2012-04-05 14:00:00,29.28,29.34,29.26,29.31,9400.0,19.7922,19.8328,19.7787,19.8125,9400.0
2012-04-05 14:30:00,29.3,29.32,29.27,29.3,15900.0,19.8057,19.8193,19.7855,19.8057,15900.0
2012-04-05 15:00:00,29.31,29.38,29.3,29.38,16500.0,19.8125,19.8598,19.8057,19.8598,16500.0
2012-04-05 15:30:00,29.36,29.42,29.32,29.36,65600.0,19.8463,19.8869,19.8193,19.8463,65600.0
2012-04-09 09:30:00,28.94,29.01,28.85,28.94,27200.0,19.5624,19.6097,19.5016,19.5624,27200.0
2012-04-09 10:00:00,28.94,29.03,28.92,28.94,18000.0,19.5624,19.6232,19.5489,19.5624,18000.0
2012-04-09 10:30:00,28.95,28.99,28.89,28.98,11600.0,19.5692,19.5962,19.5286,19.5894,11600.0
2012-04-09 11:00:00,28.98,28.98,28.86,28.88,38200.0,19.5894,19.5894,19.5083,19.5218,38200.0
2012-04-09 11:30:00,28.89,28.91,28.8,28.91,39900.0,19.5286,19.5421,19.4678,19.5421,39900.0
2012-04-09 12:00:00,28.9,28.99,28.9,28.97,12100.0,19.5354,19.5962,19.5354,19.5827,12100.0
2012-04-09 12:30:00,28.96,29.0,28.93,28.94,11400.0,19.5759,19.603,19.5556,19.5624,11400.0
2012-04-09 13:00:00,28.96,29.0,28.94,28.94,15300.0,19.5759,19.603,19.5624,19.5624,15300.0
2012-04-09 13:30:00,28.96,29.03,28.95,29.03,22500.0,19.5759,19.6232,19.5692,19.6232,22500.0
2012-04-09 14:00:00,29.02,29.06,28.98,29.06,21900.0,19.6165,19.6435,19.5894,19.6435,21900.0
2012-04-09 14:30:00,29.05,29.07,29.02,29.04,27700.0,19.6368,19.6503,19.6165,19.63,27700.0
2012-04-09 15:00:00,29.03,29.09,29.01,29.02,31100.0,19.6232,19.6638,19.6097,19.6165,31100.0
2012-04-09 15:30:00,29.02,29.03,28.92,29.01,96600.0,19.6165,19.6232,19.5489,19.6097,96600.0
2012-04-10 09:30:00,28.95,28.99,28.75,28.77,23100.0,19.5692,19.5962,19.434,19.4475,23100.0
2012-04-10 10:00:00,28.78,28.79,28.62,28.74,31500.0,19.4542,19.461,19.3461,19.4272,31500.0
2012-04-10 10:30:00,28.74,28.77,28.63,28.64,27300.0,19.4272,19.4475,19.3529,19.3596,27300.0
2012-04-10 11:00:00,28.65,28.67,28.49,28.55,29100.0,19.3664,19.3799,19.2582,19.2988,29100.0
2012-04-10 11:30:00,28.55,28.56,28.34,28.39,37900.0,19.2988,19.3055,19.1568,19.1906,37900.0
2012-04-10 12:00:00,28.38,28.39,28.3,28.37,44400.0,19.1839,19.1906,19.1298,19.1771,44400.0
2012-04-10 12:30:00,28.38,28.4,28.34,28.35,14100.0,19.1839,19.1974,19.1568,19.1636,14100.0
2012-04-10 13:00:00,28.37,28.38,28.29,28.31,36400.0,19.1771,19.1839,19.123,19.1365,36400.0
2012-04-10 13:30:00,28.32,28.4,28.28,28.38,12100.0,19.1433,19.1974,19.1163,19.1839,12100.0
2012-04-10 14:00:00,28.4,28.45,28.36,28.38,26100.0,19.1974,19.2312,19.1703,19.1839,26100.0
2012-04-10 14:30:00,28.42,28.43,28.31,28.4,32800.0,19.2109,19.2177,19.1365,19.1974,32800.0
2012-04-10 15:00:00,28.4,28.41,28.28,28.3,66700.0,19.1974,19.2041,19.1163,19.1298,66700.0
2012-04-10 15:30:00,28.29,28.33,28.22,28.23,174400.0,19.123,19.1501,19.0757,19.0825,174400.0
2012-04-11 09:30:00,28.56,28.56,28.38,28.41,33100.0,19.3055,19.3055,19.1839,19.2041,33100.0
2012-04-11 10:00:00,28.42,28.56,28.42,28.51,29100.0,19.2109,19.3055,19.2109,19.2717,29100.0
2012-04-11 10:30:00,28.51,28.61,28.51,28.55,22400.0,19.2717,19.3393,19.2717,19.2988,22400.0
2012-04-11 11:00:00,28.56,28.57,28.4,28.41,38200.0,19.3055,19.3123,19.1974,19.2041,38200.0
2012-04-11 11:30:00,28.41,28.47,28.39,28.39,14900.0,19.2041,19.2447,19.1906,19.1906,14900.0
2012-04-11 12:00:00,28.39,28.43,28.39,28.4,13000.0,19.1906,19.2177,19.1906,19.1974,13000.0
2012-04-11 12:30:00,28.4,28.44,28.38,28.44,14200.0,19.1974,19.2244,19.1839,19.2244,14200.0
2012-04-11 13:00:00,28.44,28.45,28.39,28.4,18100.0,19.2244,19.2312,19.1906,19.1974,18100.0
2012-04-11 13:30:00,28.4,28.53,28.38,28.51,17000.0,19.1974,19.2853,19.1839,19.2717,17000.0
2012-04-11 14:00:00,28.48,28.51,28.39,28.43,28200.0,19.2515,19.2717,19.1906,19.2177,28200.0
2012-04-11 14:30:00,28.43,28.5,28.38,28.47,19300.0,19.2177,19.265,19.1839,19.2447,19300.0
2012-04-11 15:00:00,28.48,28.49,28.41,28.43,31600.0,19.2515,19.2582,19.2041,19.2177,31600.0
2012-04-11 15:30:00,28.43,28.58,28.43,28.54,169200.0,19.2177,19.3191,19.2177,19.292,169200.0
2012-04-12 09:30:00,29.01,29.08,28.73,29.05,134400.0,19.6097,19.657,19.4204,19.6368,134400.0
2012-04-12 10:00:00,29.05,29.08,28.78,28.89,80100.0,19.6368,19.657,19.4542,19.5286,80100.0
2012-04-12 10:30:00,28.89,28.95,28.83,28.94,70500.0,19.5286,19.5692,19.488,19.5624,70500.0
2012-04-12 11:00:00,28.94,29.05,28.91,28.94,90400.0,19.5624,19.6368,19.5421,19.5624,90400.0
2012-04-12 11:30:00,28.93,29.04,28.89,29.02,70100.0,19.5556,19.63,19.5286,19.6165,70100.0
2012-04-12 12:00:00,29.02,29.12,29.02,29.11,40700.0,19.6165,19.6841,19.6165,19.6773,40700.0
2012-04-12 12:30:00,29.11,29.17,29.07,29.14,32300.0,19.6773,19.7179,19.6503,19.6976,32300.0
2012-04-12 13:00:00,29.12,29.12,29.0,29.03,29800.0,19.6841,19.6841,19.603,19.6232,29800.0
2012-04-12 13:30:00,29.03,29.06,28.96,28.99,34900.0,19.6232,19.6435,19.5759,19.5962,34900.0
2012-04-12 14:00:00,28.99,29.06,28.98,29.06,39100.0,19.5962,19.6435,19.5894,19.6435,39100.0
2012-04-12 14:30:00,29.06,29.13,29.01,29.13,55400.0,19.6435,19.6908,19.6097,19.6908,55400.0
2012-04-12 15:00:00,29.13,29.13,29.07,29.09,63900.0,19.6908,19.6908,19.6503,19.6638,63900.0
2012-04-12 15:30:00,29.1,29.13,29.09,29.1,107000.0,19.6706,19.6908,19.6638,19.6706,107000.0
2012-04-13 09:30:00,29.08,29.17,29.03,29.06,36700.0,19.657,19.7179,19.6232,19.6435,36700.0
2012-04-13 10:00:00,29.08,29.1,28.86,28.93,42700.0,19.657,19.6706,19.5083,19.5556,42700.0
2012-04-13 10:30:00,28.92,29.02,28.92,28.99,45600.0,19.5489,19.6165,19.5489,19.5962,45600.0
2012-04-13 11:00:00,28.98,29.0,28.9,28.92,67000.0,19.5894,19.603,19.5354,19.5489,67000.0
2012-04-13 11:30:00,28.93,28.98,28.89,28.93,54200.0,19.5556,19.5894,19.5286,19.5556,54200.0
2012-04-13 12:00:00,28.94,29.0,28.93,28.96,28900.0,19.5624,19.603,19.5556,19.5759,28900.0
2012-04-13 12:30:00,28.95,29.01,28.93,29.01,14900.0,19.5692,19.6097,19.5556,19.6097,14900.0
2012-04-13 13:00:00,29.0,29.01,28.96,28.96,20600.0,19.603,19.6097,19.5759,19.5759,20600.0
2012-04-13 13:30:00,28.97,28.97,28.85,28.87,120800.0,19.5827,19.5827,19.5016,19.5151,120800.0
2012-04-13 14:00:00,28.87,28.96,28.84,28.95,48400.0,19.5151,19.5759,19.4948,19.5692,48400.0
2012-04-13 14:30:00,28.95,28.97,28.88,28.89,54500.0,19.5692,19.5827,19.5218,19.5286,54500.0
2012-04-13 15:00:00,28.89,28.91,28.81,28.82,46400.0,19.5286,19.5421,19.4745,19.4813,46400.0
2012-04-13 15:30:00,28.82,28.84,28.73,28.8,117200.0,19.4813,19.4948,19.4204,19.4678,117200.0
2012-04-16 09:30:00,28.81,28.96,28.73,28.81,32400.0,19.4745,19.5759,19.4204,19.4745,32400.0
2012-04-16 10:00:00,28.74,28.79,28.59,28.65,32800.0,19.4272,19.461,19.3258,19.3664,32800.0
2012-04-16 10:30:00,28.69,28.83,28.64,28.74,44700.0,19.3934,19.488,19.3596,19.4272,44700.0
2012-04-16 11:00:00,28.75,28.81,28.7,28.72,93500.0,19.434,19.4745,19.4002,19.4137,93500.0
2012-04-16 11:30:00,28.74,28.88,28.71,28.87,52500.0,19.4272,19.5218,19.4069,19.5151,52500.0
2012-04-16 12:00:00,28.86,28.91,28.84,28.9,37100.0,19.5083,19.5421,19.4948,19.5354,37100.0
2012-04-16 12:30:00,28.9,28.96,28.85,28.95,55000.0,19.5354,19.5759,19.5016,19.5692,55000.0
2012-04-16 13:00:00,28.94,28.94,28.82,28.88,35900.0,19.5624,19.5624,19.4813,19.5218,35900.0
2012-04-16 13:30:00,28.88,28.97,28.84,28.96,30900.0,19.5218,19.5827,19.4948,19.5759,30900.0
2012-04-16 14:00:00,28.96,28.98,28.83,28.83,27700.0,19.5759,19.5894,19.488,19.488,27700.0
2012-04-16 14:30:00,28.83,28.87,28.8,28.84,53900.0,19.488,19.5151,19.4678,19.4948,53900.0
2012-04-16 15:00:00,28.84,28.85,28.79,28.8,42000.0,19.4948,19.5016,19.461,19.4678,42000.0
2012-04-16 15:30:00,28.81,28.84,28.7,28.79,109300.0,19.4745,19.4948,19.4002,19.461,109300.0
2012-04-17 09:30:00,28.93,29.0,28.8,28.81,99300.0,19.5556,19.603,19.4678,19.4745,99300.0
2012-04-17 10:00:00,28.82,28.96,28.75,28.95,101100.0,19.4813,19.5759,19.434,19.5692,101100.0
2012-04-17 10:30:00,28.96,29.15,28.92,29.1,130300.0,19.5759,19.7044,19.5489,19.6706,130300.0
2012-04-17 11:00:00,29.12,29.23,29.08,29.09,72400.0,19.6841,19.7584,19.657,19.6638,72400.0
2012-04-17 11:30:00,29.09,29.18,29.06,29.18,32100.0,19.6638,19.7246,19.6435,19.7246,32100.0
2012-04-17 12:00:00,29.18,29.21,29.09,29.16,37800.0,19.7246,19.7449,19.6638,19.7111,37800.0
2012-04-17 12:30:00,29.17,29.32,29.17,29.26,43300.0,19.7179,19.8193,19.7179,19.7787,43300.0
2012-04-17 13:00:00,29.26,29.31,29.24,29.31,27600.0,19.7787,19.8125,19.7652,19.8125,27600.0
2012-04-17 13:30:00,29.3,29.34,29.26,29.31,32600.0,19.8057,19.8328,19.7787,19.8125,32600.0
2012-04-17 14:00:00,29.31,29.35,29.29,29.3,30700.0,19.8125,19.8395,19.799,19.8057,30700.0
2012-04-17 14:30:00,29.3,29.36,29.27,29.36,51800.0,19.8057,19.8463,19.7855,19.8463,51800.0
2012-04-17 15:00:00,29.36,29.36,29.13,29.17,79000.0,19.8463,19.8463,19.6908,19.7179,79000.0
2012-04-17 15:30:00,29.17,29.28,29.07,29.2,201000.0,19.7179,19.7922,19.6503,19.7382,201000.0
2012-04-18 09:30:00,28.99,29.31,28.54,29.05,63200.0,19.5962,19.8125,19.292,19.6368,63200.0
2012-04-18 10:00:00,29.05,29.13,28.98,29.07,32000.0,19.6368,19.6908,19.5894,19.6503,32000.0
2012-04-18 10:30:00,29.06,29.15,29.05,29.13,22400.0,19.6435,19.7044,19.6368,19.6908,22400.0
2012-04-18 11:00:00,29.13,29.17,28.98,29.01,43000.0,19.6908,19.7179,19.5894,19.6097,43000.0
2012-04-18 11:30:00,29.03,29.04,28.91,28.95,24100.0,19.6232,19.63,19.5421,19.5692,24100.0
2012-04-18 12:00:00,28.95,28.96,28.87,28.9,28200.0,19.5692,19.5759,19.5151,19.5354,28200.0
2012-04-18 12:30:00,28.89,28.97,28.87,28.94,26600.0,19.5286,19.5827,19.5151,19.5624,26600.0
2012-04-18 13:00:00,28.93,28.97,28.87,28.87,20600.0,19.5556,19.5827,19.5151,19.5151,20600.0
2012-04-18 13:30:00,28.88,28.91,28.73,28.75,47000.0,19.5218,19.5421,19.4204,19.434,47000.0
2012-04-18 14:00:00,28.75,28.88,28.7,28.8,56100.0,19.434,19.5218,19.4002,19.4678,56100.0
2012-04-18 14:30:00,28.8,28.89,28.8,28.84,42000.0,19.4678,19.5286,19.4678,19.4948,42000.0
2012-04-18 15:00:00,28.84,28.89,28.81,28.83,56300.0,19.4948,19.5286,19.4745,19.488,56300.0
2012-04-18 15:30:00,28.83,28.89,28.76,28.88,137400.0,19.488,19.5286,19.4407,19.5218,137400.0
2012-04-19 09:30:00,29.02,29.29,28.96,29.27,36500.0,19.6165,19.799,19.5759,19.7855,36500.0
2012-04-19 10:00:00,29.25,29.26,28.8,28.98,30500.0,19.772,19.7787,19.4678,19.5894,30500.0
2012-04-19 10:30:00,28.98,29.3,28.98,29.23,38300.0,19.5894,19.8057,19.5894,19.7584,38300.0
2012-04-19 11:00:00,29.24,29.29,29.08,29.08,28100.0,19.7652,19.799,19.657,19.657,28100.0
2012-04-19 11:30:00,29.1,29.12,29.01,29.06,10100.0,19.6706,19.6841,19.6097,19.6435,10100.0
2012-04-19 12:00:00,29.05,29.06,28.87,28.92,19300.0,19.6368,19.6435,19.5151,19.5489,19300.0
2012-04-19 12:30:00,28.92,28.98,28.9,28.95,10100.0,19.5489,19.5894,19.5354,19.5692,10100.0
2012-04-19 13:00:00,28.94,29.05,28.94,28.95,16100.0,19.5624,19.6368,19.5624,19.5692,16100.0
2012-04-19 13:30:00,28.96,29.0,28.9,28.9,19000.0,19.5759,19.603,19.5354,19.5354,19000.0
2012-04-19 14:00:00,28.9,28.97,28.85,28.85,22000.0,19.5354,19.5827,19.5016,19.5016,22000.0
2012-04-19 14:30:00,28.82,28.83,28.74,28.8,22800.0,19.4813,19.488,19.4272,19.4678,22800.0
2012-04-19 15:00:00,28.81,29.0,28.8,28.99,60100.0,19.4745,19.603,19.4678,19.5962,60100.0
2012-04-19 15:30:00,28.98,29.04,28.94,29.02,111100.0,19.5894,19.63,19.5624,19.6165,111100.0
2012-04-20 09:30:00,29.13,29.28,29.08,29.14,46300.0,19.6908,19.7922,19.657,19.6976,46300.0
2012-04-20 10:00:00,29.16,29.27,29.08,29.25,26500.0,19.7111,19.7855,19.657,19.772,26500.0
2012-04-20 10:30:00,29.27,29.37,29.27,29.35,34400.0,19.7855,19.8531,19.7855,19.8395,34400.0
2012-04-20 11:00:00,29.35,29.4,29.27,29.4,63300.0,19.8395,19.8733,19.7855,19.8733,63300.0
2012-04-20 11:30:00,29.41,29.44,29.3,29.34,29800.0,19.8801,19.9004,19.8057,19.8328,29800.0
2012-04-20 12:00:00,29.34,29.4,29.34,29.39,21700.0,19.8328,19.8733,19.8328,19.8666,21700.0
2012-04-20 12:30:00,29.39,29.43,29.39,29.41,25100.0,19.8666,19.8936,19.8666,19.8801,25100.0
2012-04-20 13:00:00,29.41,29.44,29.38,29.43,25400.0,19.8801,19.9004,19.8598,19.8936,25400.0
2012-04-20 13:30:00,29.42,29.49,29.41,29.49,37800.0,19.8869,19.9342,19.8801,19.9342,37800.0
2012-04-20 14:00:00,29.48,29.51,29.38,29.49,41000.0,19.9274,19.9477,19.8598,19.9342,41000.0
2012-04-20 14:30:00,29.48,29.56,29.45,29.53,57600.0,19.9274,19.9815,19.9071,19.9612,57600.0
2012-04-20 15:00:00,29.53,29.53,29.35,29.37,59900.0,19.9612,19.9612,19.8395,19.8531,59900.0
2012-04-20 15:30:00,29.37,29.5,29.36,29.44,137000.0,19.8531,19.9409,19.8463,19.9004,137000.0
2012-04-23 09:30:00,29.17,29.17,28.84,28.98,60400.0,19.7179,19.7179,19.4948,19.5894,60400.0
2012-04-23 10:00:00,28.98,29.02,28.91,29.0,73700.0,19.5894,19.6165,19.5421,19.603,73700.0
2012-04-23 10:30:00,28.99,29.11,28.97,29.06,42900.0,19.5962,19.6773,19.5827,19.6435,42900.0
2012-04-23 11:00:00,29.06,29.16,29.05,29.12,54200.0,19.6435,19.7111,19.6368,19.6841,54200.0
2012-04-23 11:30:00,29.1,29.14,29.06,29.13,32500.0,19.6706,19.6976,19.6435,19.6908,32500.0
2012-04-23 12:00:00,29.12,29.14,29.04,29.13,42700.0,19.6841,19.6976,19.63,19.6908,42700.0
2012-04-23 12:30:00,29.14,29.2,29.12,29.18,30500.0,19.6976,19.7382,19.6841,19.7246,30500.0
2012-04-23 13:00:00,29.18,29.18,29.09,29.1,25100.0,19.7246,19.7246,19.6638,19.6706,25100.0
2012-04-23 13:30:00,29.1,29.15,29.08,29.1,25300.0,19.6706,19.7044,19.657,19.6706,25300.0
2012-04-23 14:00:00,29.09,29.21,29.03,29.15,49800.0,19.6638,19.7449,19.6232,19.7044,49800.0
2012-04-23 14:30:00,29.16,29.17,29.03,29.06,40600.0,19.7111,19.7179,19.6232,19.6435,40600.0
2012-04-23 15:00:00,29.06,29.13,28.99,29.12,44000.0,19.6435,19.6908,19.5962,19.6841,44000.0
2012-04-23 15:30:00,29.12,29.19,29.1,29.18,97000.0,19.6841,19.7314,19.6706,19.7246,97000.0
2012-04-24 09:30:00,29.13,29.26,29.12,29.23,45800.0,19.6908,19.7787,19.6841,19.7584,45800.0
2012-04-24 10:00:00,29.23,29.41,29.23,29.27,41500.0,19.7584,19.8801,19.7584,19.7855,41500.0
2012-04-24 10:30:00,29.27,29.35,29.26,29.34,41900.0,19.7855,19.8395,19.7787,19.8328,41900.0
2012-04-24 11:00:00,29.35,29.47,29.28,29.46,36600.0,19.8395,19.9207,19.7922,19.9139,36600.0
2012-04-24 11:30:00,29.47,29.59,29.45,29.51,90100.0,19.9207,20.0018,19.9071,19.9477,90100.0
2012-04-24 12:00:00,29.52,29.56,29.5,29.51,27600.0,19.9545,19.9815,19.9409,19.9477,27600.0
2012-04-24 12:30:00,29.52,29.53,29.4,29.4,44700.0,19.9545,19.9612,19.8733,19.8733,44700.0
2012-04-24 13:00:00,29.4,29.4,29.29,29.32,41100.0,19.8733,19.8733,19.799,19.8193,41100.0
2012-04-24 13:30:00,29.32,29.39,29.31,29.33,23100.0,19.8193,19.8666,19.8125,19.826,23100.0
2012-04-24 14:00:00,29.33,29.34,29.24,29.27,22900.0,19.826,19.8328,19.7652,19.7855,22900.0
2012-04-24 14:30:00,29.27,29.36,29.27,29.33,30200.0,19.7855,19.8463,19.7855,19.826,30200.0
2012-04-24 15:00:00,29.33,29.35,29.24,29.25,58200.0,19.826,19.8395,19.7652,19.772,58200.0
2012-04-24 15:30:00,29.26,29.33,29.24,29.33,123400.0,19.7787,19.826,19.7652,19.826,123400.0
2012-04-25 09:30:00,29.63,29.75,29.54,29.64,36600.0,20.0288,20.1099,19.968,20.0356,36600.0
2012-04-25 10:00:00,29.64,29.69,29.56,29.68,70000.0,20.0356,20.0694,19.9815,20.0626,70000.0
2012-04-25 10:30:00,29.69,29.69,29.6,29.6,20200.0,20.0694,20.0694,20.0085,20.0085,20200.0
2012-04-25 11:00:00,29.59,29.59,29.5,29.57,18200.0,20.0018,20.0018,19.9409,19.9883,18200.0
2012-04-25 11:30:00,29.57,29.57,29.52,29.52,11000.0,19.9883,19.9883,19.9545,19.9545,11000.0
2012-04-25 12:00:00,29.55,29.58,29.5,29.5,33100.0,19.9747,19.995,19.9409,19.9409,33100.0
2012-04-25 12:30:00,29.5,29.52,29.39,29.52,24800.0,19.9409,19.9545,19.8666,19.9545,24800.0
2012-04-25 13:00:00,29.52,29.58,29.51,29.57,12700.0,19.9545,19.995,19.9477,19.9883,12700.0
2012-04-25 13:30:00,29.57,29.65,29.57,29.62,18200.0,19.9883,20.0423,19.9883,20.0221,18200.0
2012-04-25 14:00:00,29.62,29.62,29.53,29.59,51800.0,20.0221,20.0221,19.9612,20.0018,51800.0
2012-04-25 14:30:00,29.59,29.6,29.5,29.59,22500.0,20.0018,20.0085,19.9409,20.0018,22500.0
2012-04-25 15:00:00,29.6,29.63,29.53,29.53,36400.0,20.0085,20.0288,19.9612,19.9612,36400.0
2012-04-25 15:30:00,29.52,29.64,29.52,29.61,64300.0,19.9545,20.0356,19.9545,20.0153,64300.0
2012-04-26 09:30:00,29.63,29.63,29.43,29.48,27300.0,20.0288,20.0288,19.8936,19.9274,27300.0
2012-04-26 10:00:00,29.52,29.74,29.52,29.58,21100.0,19.9545,20.1032,19.9545,19.995,21100.0
2012-04-26 10:30:00,29.56,29.6,29.41,29.45,50000.0,19.9815,20.0085,19.8801,19.9071,50000.0
2012-04-26 11:00:00,29.44,29.53,29.32,29.53,19200.0,19.9004,19.9612,19.8193,19.9612,19200.0
2012-04-26 11:30:00,29.53,29.53,29.44,29.48,13800.0,19.9612,19.9612,19.9004,19.9274,13800.0
2012-04-26 12:00:00,29.47,29.51,29.42,29.44,14400.0,19.9207,19.9477,19.8869,19.9004,14400.0
2012-04-26 12:30:00,29.44,29.48,29.44,29.46,10400.0,19.9004,19.9274,19.9004,19.9139,10400.0
2012-04-26 13:00:00,29.47,29.55,29.43,29.51,16800.0,19.9207,19.9747,19.8936,19.9477,16800.0
2012-04-26 13:30:00,29.52,29.63,29.51,29.63,22600.0,19.9545,20.0288,19.9477,20.0288,22600.0
2012-04-26 14:00:00,29.63,29.73,29.61,29.7,27700.0,20.0288,20.0964,20.0153,20.0761,27700.0
2012-04-26 14:30:00,29.71,29.73,29.64,29.64,23300.0,20.0829,20.0964,20.0356,20.0356,23300.0
2012-04-26 15:00:00,29.64,29.74,29.58,29.73,32700.0,20.0356,20.1032,19.995,20.0964,32700.0
2012-04-26 15:30:00,29.72,29.72,29.57,29.61,86300.0,20.0897,20.0897,19.9883,20.0153,86300.0
2012-04-27 09:30:00,29.75,29.75,29.51,29.55,11500.0,20.1099,20.1099,19.9477,19.9747,11500.0
2012-04-27 10:00:00,29.56,29.57,29.41,29.5,29200.0,19.9815,19.9883,19.8801,19.9409,29200.0
2012-04-27 10:30:00,29.51,29.56,29.43,29.49,34300.0,19.9477,19.9815,19.8936,19.9342,34300.0
2012-04-27 11:00:00,29.49,29.54,29.44,29.46,36200.0,19.9342,19.968,19.9004,19.9139,36200.0
2012-04-27 11:30:00,29.45,29.49,29.43,29.45,54700.0,19.9071,19.9342,19.8936,19.9071,54700.0
2012-04-27 12:00:00,29.44,29.47,29.41,29.46,40100.0,19.9004,19.9207,19.8801,19.9139,40100.0
2012-04-27 12:30:00,29.46,29.54,29.44,29.52,38700.0,19.9139,19.968,19.9004,19.9545,38700.0
2012-04-27 13:00:00,29.51,29.53,29.46,29.53,25700.0,19.9477,19.9612,19.9139,19.9612,25700.0
2012-04-27 13:30:00,29.53,29.58,29.5,29.51,35100.0,19.9612,19.995,19.9409,19.9477,35100.0
2012-04-27 14:00:00,29.5,29.51,29.48,29.48,25900.0,19.9409,19.9477,19.9274,19.9274,25900.0
2012-04-27 14:30:00,29.47,29.55,29.45,29.55,44300.0,19.9207,19.9747,19.9071,19.9747,44300.0
2012-04-27 15:00:00,29.55,29.6,29.54,29.59,48500.0,19.9747,20.0085,19.968,20.0018,48500.0
2012-04-27 15:30:00,29.58,29.67,29.57,29.61,201900.0,19.995,20.0559,19.9883,20.0153,201900.0
2012-04-30 09:30:00,29.54,29.54,29.22,29.26,30300.0,19.968,19.968,19.7517,19.7787,30300.0
2012-04-30 10:00:00,29.26,29.37,29.25,29.34,36800.0,19.7787,19.8531,19.772,19.8328,36800.0
2012-04-30 10:30:00,29.34,29.37,29.29,29.33,20300.0,19.8328,19.8531,19.799,19.826,20300.0
2012-04-30 11:00:00,29.32,29.36,29.28,29.28,47700.0,19.8193,19.8463,19.7922,19.7922,47700.0
2012-04-30 11:30:00,29.29,29.29,29.21,29.28,47900.0,19.799,19.799,19.7449,19.7922,47900.0
2012-04-30 12:00:00,29.28,29.29,29.26,29.28,11700.0,19.7922,19.799,19.7787,19.7922,11700.0
2012-04-30 12:30:00,29.27,29.28,29.24,29.25,23500.0,19.7855,19.7922,19.7652,19.772,23500.0
2012-04-30 13:00:00,29.25,29.25,29.19,29.19,37500.0,19.772,19.772,19.7314,19.7314,37500.0
2012-04-30 13:30:00,29.2,29.2,29.14,29.15,58400.0,19.7382,19.7382,19.6976,19.7044,58400.0
2012-04-30 14:00:00,29.17,29.19,29.09,29.16,43100.0,19.7179,19.7314,19.6638,19.7111,43100.0
2012-04-30 14:30:00,29.17,29.21,29.15,29.2,23700.0,19.7179,19.7449,19.7044,19.7382,23700.0
2012-04-30 15:00:00,29.21,29.26,29.19,29.26,20800.0,19.7449,19.7787,19.7314,19.7787,20800.0
2012-04-30 15:30:00,29.26,29.37,29.18,29.21,139900.0,19.7787,19.8531,19.7246,19.7449,139900.0
2012-05-01 09:30:00,29.25,29.25,28.98,29.04,19500.0,19.772,19.772,19.5894,19.63,19500.0
2012-05-01 10:00:00,29.04,29.45,29.04,29.42,33800.0,19.63,19.9071,19.63,19.8869,33800.0
2012-05-01 10:30:00,29.43,29.46,29.4,29.41,41300.0,19.8936,19.9139,19.8733,19.8801,41300.0
2012-05-01 11:00:00,29.4,29.41,29.32,29.39,41600.0,19.8733,19.8801,19.8193,19.8666,41600.0
2012-05-01 11:30:00,29.39,29.43,29.37,29.4,44000.0,19.8666,19.8936,19.8531,19.8733,44000.0
2012-05-01 12:00:00,29.4,29.41,29.3,29.3,26200.0,19.8733,19.8801,19.8057,19.8057,26200.0
2012-05-01 12:30:00,29.32,29.36,29.26,29.35,15100.0,19.8193,19.8463,19.7787,19.8395,15100.0
2012-05-01 13:00:00,29.34,29.37,29.34,29.37,10100.0,19.8328,19.8531,19.8328,19.8531,10100.0
2012-05-01 13:30:00,29.36,29.41,29.34,29.36,44800.0,19.8463,19.8801,19.8328,19.8463,44800.0
2012-05-01 14:00:00,29.36,29.36,29.27,29.32,33700.0,19.8463,19.8463,19.7855,19.8193,33700.0
2012-05-01 14:30:00,29.34,29.37,29.29,29.29,42600.0,19.8328,19.8531,19.799,19.799,42600.0
2012-05-01 15:00:00,29.29,29.32,29.26,29.28,36700.0,19.799,19.8193,19.7787,19.7922,36700.0
2012-05-01 15:30:00,29.28,29.29,29.18,29.21,119600.0,19.7922,19.799,19.7246,19.7449,119600.0
2012-05-02 09:30:00,29.05,29.22,29.04,29.09,42700.0,19.6368,19.7517,19.63,19.6638,42700.0
2012-05-02 10:00:00,29.06,29.11,28.91,28.91,37700.0,19.6435,19.6773,19.5421,19.5421,37700.0
2012-05-02 10:30:00,28.9,28.98,28.86,28.93,18200.0,19.5354,19.5894,19.5083,19.5556,18200.0
2012-05-02 11:00:00,28.95,28.98,28.91,28.97,10900.0,19.5692,19.5894,19.5421,19.5827,10900.0
2012-05-02 11:30:00,28.97,29.06,28.97,29.05,13400.0,19.5827,19.6435,19.5827,19.6368,13400.0
2012-05-02 12:00:00,29.05,29.13,29.02,29.08,19800.0,19.6368,19.6908,19.6165,19.657,19800.0
2012-05-02 12:30:00,29.09,29.1,29.0,29.02,25500.0,19.6638,19.6706,19.603,19.6165,25500.0
2012-05-02 13:00:00,29.02,29.03,28.96,28.96,24100.0,19.6165,19.6232,19.5759,19.5759,24100.0
2012-05-02 13:30:00,28.97,29.08,28.96,29.08,24200.0,19.5827,19.657,19.5759,19.657,24200.0
2012-05-02 14:00:00,29.08,29.09,29.05,29.09,27900.0,19.657,19.6638,19.6368,19.6638,27900.0
2012-05-02 14:30:00,29.08,29.09,28.99,29.0,101300.0,19.657,19.6638,19.5962,19.603,101300.0
2012-05-02 15:00:00,28.99,29.01,28.93,28.96,58300.0,19.5962,19.6097,19.5556,19.5759,58300.0
2012-05-02 15:30:00,28.96,28.99,28.92,28.98,116300.0,19.5759,19.5962,19.5489,19.5894,116300.0
2012-05-03 09:30:00,29.16,29.36,29.15,29.16,82500.0,19.7111,19.8463,19.7044,19.7111,82500.0
2012-05-03 10:00:00,29.14,29.25,29.09,29.23,47200.0,19.6976,19.772,19.6638,19.7584,47200.0
2012-05-03 10:30:00,29.23,29.36,29.2,29.36,37300.0,19.7584,19.8463,19.7382,19.8463,37300.0
2012-05-03 11:00:00,29.37,29.39,29.26,29.29,29500.0,19.8531,19.8666,19.7787,19.799,29500.0
2012-05-03 11:30:00,29.29,29.31,29.11,29.21,26800.0,19.799,19.8125,19.6773,19.7449,26800.0
2012-05-03 12:00:00,29.21,29.22,29.14,29.21,22800.0,19.7449,19.7517,19.6976,19.7449,22800.0
2012-05-03 12:30:00,29.19,29.22,29.14,29.18,45100.0,19.7314,19.7517,19.6976,19.7246,45100.0
2012-05-03 13:00:00,29.18,29.25,29.15,29.18,31400.0,19.7246,19.772,19.7044,19.7246,31400.0
2012-05-03 13:30:00,29.16,29.17,28.98,29.07,45100.0,19.7111,19.7179,19.5894,19.6503,45100.0
2012-05-03 14:00:00,29.05,29.05,28.98,28.99,35600.0,19.6368,19.6368,19.5894,19.5962,35600.0
2012-05-03 14:30:00,28.98,29.0,28.9,28.94,34000.0,19.5894,19.603,19.5354,19.5624,34000.0
2012-05-03 15:00:00,28.94,29.02,28.94,28.99,42900.0,19.5624,19.6165,19.5624,19.5962,42900.0
2012-05-03 15:30:00,29.0,29.04,28.96,29.0,102300.0,19.603,19.63,19.5759,19.603,102300.0
2012-05-04 09:30:00,28.89,28.89,28.51,28.58,46700.0,19.5286,19.5286,19.2717,19.3191,46700.0
2012-05-04 10:00:00,28.57,28.59,28.38,28.4,61500.0,19.3123,19.3258,19.1839,19.1974,61500.0
2012-05-04 10:30:00,28.4,28.48,28.33,28.46,28100.0,19.1974,19.2515,19.1501,19.2379,28100.0
2012-05-04 11:00:00,28.45,28.5,28.41,28.49,26400.0,19.2312,19.265,19.2041,19.2582,26400.0
2012-05-04 11:30:00,28.48,28.51,28.36,28.36,26800.0,19.2515,19.2717,19.1703,19.1703,26800.0
2012-05-04 12:00:00,28.36,28.45,28.35,28.41,30000.0,19.1703,19.2312,19.1636,19.2041,30000.0
2012-05-04 12:30:00,28.42,28.43,28.39,28.41,25500.0,19.2109,19.2177,19.1906,19.2041,25500.0
2012-05-04 13:00:00,28.41,28.47,28.41,28.47,21700.0,19.2041,19.2447,19.2041,19.2447,21700.0
2012-05-04 13:30:00,28.47,28.52,28.46,28.5,16700.0,19.2447,19.2785,19.2379,19.265,16700.0
2012-05-04 14:00:00,28.5,28.53,28.46,28.47,29500.0,19.265,19.2853,19.2379,19.2447,29500.0
2012-05-04 14:30:00,28.47,28.47,28.38,28.43,107400.0,19.2447,19.2447,19.1839,19.2177,107400.0
2012-05-04 15:00:00,28.43,28.48,28.39,28.41,53700.0,19.2177,19.2515,19.1906,19.2041,53700.0
2012-05-04 15:30:00,28.41,28.45,28.38,28.39,106300.0,19.2041,19.2312,19.1839,19.1906,106300.0
2012-05-07 09:30:00,28.24,28.27,27.98,28.17,166300.0,19.0892,19.1095,18.9135,19.0419,166300.0
2012-05-07 10:00:00,28.18,28.29,28.14,28.16,82800.0,19.0487,19.123,19.0216,19.0351,82800.0
2012-05-07 10:30:00,28.15,28.15,28.04,28.04,28000.0,19.0284,19.0284,18.954,18.954,28000.0
2012-05-07 11:00:00,28.06,28.16,28.06,28.06,27100.0,18.9676,19.0351,18.9676,18.9676,27100.0
2012-05-07 11:30:00,28.06,28.12,28.04,28.08,114500.0,18.9676,19.0081,18.954,18.9811,114500.0
2012-05-07 12:00:00,28.08,28.1,28.06,28.07,21300.0,18.9811,18.9946,18.9676,18.9743,21300.0
2012-05-07 12:30:00,28.08,28.16,28.08,28.1,29400.0,18.9811,19.0351,18.9811,18.9946,29400.0
2012-05-07 13:00:00,28.11,28.16,28.05,28.07,35200.0,19.0014,19.0351,18.9608,18.9743,35200.0
2012-05-07 13:30:00,28.07,28.17,28.07,28.12,92400.0,18.9743,19.0419,18.9743,19.0081,92400.0
2012-05-07 14:00:00,28.12,28.19,28.07,28.09,53300.0,19.0081,19.0554,18.9743,18.9878,53300.0
2012-05-07 14:30:00,28.09,28.1,28.06,28.09,45600.0,18.9878,18.9946,18.9676,18.9878,45600.0
2012-05-07 15:00:00,28.1,28.11,28.02,28.03,80900.0,18.9946,19.0014,18.9405,18.9473,80900.0
2012-05-07 15:30:00,28.02,28.07,27.99,28.03,151000.0,18.9405,18.9743,18.9202,18.9473,151000.0
2012-05-08 09:30:00,27.85,28.05,27.7,27.96,76700.0,18.8256,18.9608,18.7242,18.9,76700.0
2012-05-08 10:00:00,27.94,27.97,27.83,27.89,77900.0,18.8864,18.9067,18.8121,18.8526,77900.0
2012-05-08 10:30:00,27.87,27.9,27.76,27.76,50100.0,18.8391,18.8594,18.7648,18.7648,50100.0
2012-05-08 11:00:00,27.76,27.87,27.68,27.83,145400.0,18.7648,18.8391,18.7107,18.8121,145400.0
2012-05-08 11:30:00,27.83,28.03,27.83,28.03,120900.0,18.8121,18.9473,18.8121,18.9473,120900.0
2012-05-08 12:00:00,28.0,28.07,27.93,27.99,55300.0,18.927,18.9743,18.8797,18.9202,55300.0
2012-05-08 12:30:00,27.99,28.1,27.96,27.99,52200.0,18.9202,18.9946,18.9,18.9202,52200.0
2012-05-08 13:00:00,28.0,28.12,27.97,28.12,31900.0,18.927,19.0081,18.9067,19.0081,31900.0
2012-05-08 13:30:00,28.13,28.19,28.05,28.12,67200.0,19.0149,19.0554,18.9608,19.0081,67200.0
2012-05-08 14:00:00,28.12,28.2,28.08,28.18,53800.0,19.0081,19.0622,18.9811,19.0487,53800.0
2012-05-08 14:30:00,28.18,28.34,28.15,28.33,66700.0,19.0487,19.1568,19.0284,19.1501,66700.0
2012-05-08 15:00:00,28.32,28.52,28.27,28.46,115200.0,19.1433,19.2785,19.1095,19.2379,115200.0
2012-05-08 15:30:00,28.46,28.48,28.34,28.38,119200.0,19.2379,19.2515,19.1568,19.1839,119200.0
2012-05-09 09:30:00,28.1,28.14,27.96,28.11,28800.0,18.9946,19.0216,18.9,19.0014,28800.0
2012-05-09 10:00:00,28.12,28.16,27.93,27.96,44500.0,19.0081,19.0351,18.8797,18.9,44500.0
2012-05-09 10:30:00,27.96,28.33,27.96,28.31,32100.0,18.9,19.1501,18.9,19.1365,32100.0
2012-05-09 11:00:00,28.29,28.45,28.27,28.41,55300.0,19.123,19.2312,19.1095,19.2041,55300.0
2012-05-09 11:30:00,28.4,28.41,28.2,28.25,98500.0,19.1974,19.2041,19.0622,19.096,98500.0
2012-05-09 12:00:00,28.25,28.29,28.23,28.25,38900.0,19.096,19.123,19.0825,19.096,38900.0
2012-05-09 12:30:00,28.25,28.25,28.15,28.21,30800.0,19.096,19.096,19.0284,19.0689,30800.0
2012-05-09 13:00:00,28.21,28.39,28.21,28.3,50700.0,19.0689,19.1906,19.0689,19.1298,50700.0
2012-05-09 13:30:00,28.32,28.53,28.32,28.44,36800.0,19.1433,19.2853,19.1433,19.2244,36800.0
2012-05-09 14:00:00,28.43,28.43,28.29,28.29,28700.0,19.2177,19.2177,19.123,19.123,28700.0
2012-05-09 14:30:00,28.29,28.3,28.21,28.21,28700.0,19.123,19.1298,19.0689,19.0689,28700.0
2012-05-09 15:00:00,28.2,28.35,28.19,28.33,49300.0,19.0622,19.1636,19.0554,19.1501,49300.0
2012-05-09 15:30:00,28.33,28.44,28.31,28.32,93400.0,19.1501,19.2244,19.1365,19.1433,93400.0
2012-05-10 09:30:00,28.54,28.54,28.3,28.44,12700.0,19.292,19.292,19.1298,19.2244,12700.0
2012-05-10 10:00:00,28.41,28.43,28.25,28.25,54500.0,19.2041,19.2177,19.096,19.096,54500.0
2012-05-10 10:30:00,28.27,28.3,28.14,28.18,13100.0,19.1095,19.1298,19.0216,19.0487,13100.0
2012-05-10 11:00:00,28.19,28.22,28.04,28.21,16600.0,19.0554,19.0757,18.954,19.0689,16600.0
2012-05-10 11:30:00,28.24,28.28,28.2,28.26,14700.0,19.0892,19.1163,19.0622,19.1027,14700.0
2012-05-10 12:00:00,28.25,28.35,28.15,28.34,16800.0,19.096,19.1636,19.0284,19.1568,16800.0
2012-05-10 12:30:00,28.32,28.46,28.31,28.46,15600.0,19.1433,19.2379,19.1365,19.2379,15600.0
2012-05-10 13:00:00,28.46,28.51,28.41,28.47,17700.0,19.2379,19.2717,19.2041,19.2447,17700.0
2012-05-10 13:30:00,28.46,28.5,28.4,28.4,15200.0,19.2379,19.265,19.1974,19.1974,15200.0
2012-05-10 14:00:00,28.41,28.44,28.37,28.42,61500.0,19.2041,19.2244,19.1771,19.2109,61500.0
2012-05-10 14:30:00,28.42,28.42,28.27,28.37,77900.0,19.2109,19.2109,19.1095,19.1771,77900.0
2012-05-10 15:00:00,28.37,28.42,28.29,28.41,61200.0,19.1771,19.2109,19.123,19.2041,61200.0
2012-05-10 15:30:00,28.39,28.4,28.24,28.3,89000.0,19.1906,19.1974,19.0892,19.1298,89000.0
2012-05-11 09:30:00,28.16,28.27,27.94,28.2,12700.0,19.0351,19.1095,18.8864,19.0622,12700.0
2012-05-11 10:00:00,28.2,28.28,28.15,28.23,32200.0,19.0622,19.1163,19.0284,19.0825,32200.0
2012-05-11 10:30:00,28.25,28.31,28.23,28.25,13900.0,19.096,19.1365,19.0825,19.096,13900.0
2012-05-11 11:00:00,28.25,28.33,28.22,28.25,29700.0,19.096,19.1501,19.0757,19.096,29700.0
2012-05-11 11:30:00,28.26,28.28,28.16,28.19,11300.0,19.1027,19.1163,19.0351,19.0554,11300.0
2012-05-11 12:00:00,28.18,28.25,28.16,28.19,109800.0,19.0487,19.096,19.0351,19.0554,109800.0
2012-05-11 12:30:00,28.18,28.23,28.15,28.15,9400.0,19.0487,19.0825,19.0284,19.0284,9400.0
2012-05-11 13:00:00,28.15,28.15,28.07,28.1,7400.0,19.0284,19.0284,18.9743,18.9946,7400.0
2012-05-11 13:30:00,28.1,28.16,28.05,28.1,28800.0,18.9946,19.0351,18.9608,18.9946,28800.0
2012-05-11 14:00:00,28.12,28.15,28.06,28.11,15200.0,19.0081,19.0284,18.9676,19.0014,15200.0
2012-05-11 14:30:00,28.12,28.12,28.06,28.09,12300.0,19.0081,19.0081,18.9676,18.9878,12300.0
2012-05-11 15:00:00,28.09,28.11,28.0,28.05,27000.0,18.9878,19.0014,18.927,18.9608,27000.0
2012-05-11 15:30:00,28.04,28.04,27.86,27.96,132900.0,18.954,18.954,18.8324,18.9,132900.0
2012-05-14 09:30:00,27.75,27.8,27.56,27.61,32400.0,18.758,18.7918,18.6296,18.6634,32400.0
2012-05-14 10:00:00,27.59,27.67,27.53,27.57,19200.0,18.6499,18.7039,18.6093,18.6363,19200.0
2012-05-14 10:30:00,27.6,27.75,27.6,27.71,19100.0,18.6566,18.758,18.6566,18.731,19100.0
2012-05-14 11:00:00,27.71,27.78,27.64,27.71,21100.0,18.731,18.7783,18.6836,18.731,21100.0
2012-05-14 11:30:00,27.72,27.72,27.58,27.66,29600.0,18.7377,18.7377,18.6431,18.6972,29600.0
2012-05-14 12:00:00,27.65,27.76,27.64,27.73,18700.0,18.6904,18.7648,18.6836,18.7445,18700.0
2012-05-14 12:30:00,27.75,27.87,27.73,27.83,25600.0,18.758,18.8391,18.7445,18.8121,25600.0
2012-05-14 13:00:00,27.84,27.89,27.8,27.85,28000.0,18.8188,18.8526,18.7918,18.8256,28000.0
2012-05-14 13:30:00,27.85,27.96,27.84,27.92,17500.0,18.8256,18.9,18.8188,18.8729,17500.0
2012-05-14 14:00:00,27.91,27.95,27.86,27.93,27200.0,18.8662,18.8932,18.8324,18.8797,27200.0
2012-05-14 14:30:00,27.94,27.95,27.86,27.89,52800.0,18.8864,18.8932,18.8324,18.8526,52800.0
2012-05-14 15:00:00,27.9,27.9,27.79,27.8,53400.0,18.8594,18.8594,18.785,18.7918,53400.0
2012-05-14 15:30:00,27.8,27.85,27.76,27.79,100100.0,18.7918,18.8256,18.7648,18.785,100100.0
2012-05-15 09:30:00,27.82,27.97,27.77,27.92,20700.0,18.8053,18.9067,18.7715,18.8729,20700.0
2012-05-15 10:00:00,27.93,28.06,27.93,28.03,15600.0,18.8797,18.9676,18.8797,18.9473,15600.0
2012-05-15 10:30:00,28.04,28.05,27.85,27.9,21700.0,18.954,18.9608,18.8256,18.8594,21700.0
2012-05-15 11:00:00,27.9,27.91,27.76,27.78,16200.0,18.8594,18.8662,18.7648,18.7783,16200.0
2012-05-15 11:30:00,27.78,28.02,27.78,27.99,21400.0,18.7783,18.9405,18.7783,18.9202,21400.0
2012-05-15 12:00:00,27.99,28.05,27.97,28.0,30900.0,18.9202,18.9608,18.9067,18.927,30900.0
2012-05-15 12:30:00,28.0,28.03,27.97,27.97,34800.0,18.927,18.9473,18.9067,18.9067,34800.0
2012-05-15 13:00:00,27.97,28.04,27.97,28.02,20100.0,18.9067,18.954,18.9067,18.9405,20100.0
2012-05-15 13:30:00,28.03,28.03,27.9,27.91,30600.0,18.9473,18.9473,18.8594,18.8662,30600.0
2012-05-15 14:00:00,27.92,28.02,27.92,27.97,37900.0,18.8729,18.9405,18.8729,18.9067,37900.0
2012-05-15 14:30:00,27.98,28.01,27.92,27.93,30600.0,18.9135,18.9338,18.8729,18.8797,30600.0
2012-05-15 15:00:00,27.93,27.93,27.79,27.87,71000.0,18.8797,18.8797,18.785,18.8391,71000.0
2012-05-15 15:30:00,27.86,27.98,27.86,27.91,134200.0,18.8324,18.9135,18.8324,18.8662,134200.0
2012-05-16 09:30:00,28.04,28.04,27.91,28.01,20500.0,18.954,18.954,18.8662,18.9338,20500.0
2012-05-16 10:00:00,28.01,28.02,27.92,27.92,48400.0,18.9338,18.9405,18.8729,18.8729,48400.0
2012-05-16 10:30:00,27.93,28.0,27.81,27.81,23500.0,18.8797,18.927,18.7986,18.7986,23500.0
2012-05-16 11:00:00,27.83,27.88,27.7,27.84,50000.0,18.8121,18.8459,18.7242,18.8188,50000.0
2012-05-16 11:30:00,27.85,27.95,27.83,27.92,32000.0,18.8256,18.8932,18.8121,18.8729,32000.0
2012-05-16 12:00:00,27.91,27.91,27.71,27.77,74000.0,18.8662,18.8662,18.731,18.7715,74000.0
2012-05-16 12:30:00,27.76,27.8,27.63,27.68,22600.0,18.7648,18.7918,18.6769,18.7107,22600.0
2012-05-16 13:00:00,27.7,27.78,27.66,27.71,21400.0,18.7242,18.7783,18.6972,18.731,21400.0
2012-05-16 13:30:00,27.72,27.8,27.64,27.78,53700.0,18.7377,18.7918,18.6836,18.7783,53700.0
2012-05-16 14:00:00,27.77,27.84,27.66,27.66,31600.0,18.7715,18.8188,18.6972,18.6972,31600.0
2012-05-16 14:30:00,27.67,27.8,27.62,27.76,33200.0,18.7039,18.7918,18.6701,18.7648,33200.0
2012-05-16 15:00:00,27.75,27.76,27.61,27.64,47100.0,18.758,18.7648,18.6634,18.6836,47100.0
2012-05-16 15:30:00,27.63,27.69,27.58,27.58,84700.0,18.6769,18.7174,18.6431,18.6431,84700.0
2012-05-17 09:30:00,27.57,27.59,27.24,27.32,46500.0,18.6363,18.6499,18.4133,18.4673,46500.0
2012-05-17 10:00:00,27.29,27.39,27.2,27.31,71100.0,18.4471,18.5147,18.3862,18.4606,71100.0
2012-05-17 10:30:00,27.33,27.38,27.24,27.26,20800.0,18.4741,18.5079,18.4133,18.4268,20800.0
2012-05-17 11:00:00,27.27,27.3,27.06,27.06,21700.0,18.4335,18.4538,18.2916,18.2916,21700.0
2012-05-17 11:30:00,27.06,27.07,26.96,27.0,23000.0,18.2916,18.2983,18.224,18.251,23000.0
2012-05-17 12:00:00,26.99,27.04,26.89,27.0,77700.0,18.2443,18.2781,18.1767,18.251,77700.0
2012-05-17 12:30:00,27.01,27.08,27.0,27.02,25700.0,18.2578,18.3051,18.251,18.2646,25700.0
2012-05-17 13:00:00,27.03,27.1,27.0,27.06,20900.0,18.2713,18.3186,18.251,18.2916,20900.0
2012-05-17 13:30:00,27.05,27.07,26.98,26.99,10700.0,18.2848,18.2983,18.2375,18.2443,10700.0
2012-05-17 14:00:00,26.99,26.99,26.86,26.86,26600.0,18.2443,18.2443,18.1564,18.1564,26600.0
2012-05-17 14:30:00,26.87,26.9,26.82,26.87,12100.0,18.1632,18.1834,18.1294,18.1632,12100.0
2012-05-17 15:00:00,26.87,26.91,26.83,26.9,79200.0,18.1632,18.1902,18.1361,18.1834,79200.0
2012-05-17 15:30:00,26.91,26.94,26.77,26.77,128000.0,18.1902,18.2105,18.0956,18.0956,128000.0
2012-05-18 09:30:00,26.9,27.07,26.78,26.92,67600.0,18.1834,18.2983,18.1023,18.197,67600.0
2012-05-18 10:00:00,26.93,27.0,26.9,26.93,22600.0,18.2037,18.251,18.1834,18.2037,22600.0
2012-05-18 10:30:00,26.96,27.1,26.89,26.99,65600.0,18.224,18.3186,18.1767,18.2443,65600.0
2012-05-18 11:00:00,26.99,27.03,26.83,26.87,74700.0,18.2443,18.2713,18.1361,18.1632,74700.0
2012-05-18 11:30:00,26.85,26.87,26.65,26.73,39200.0,18.1496,18.1632,18.0144,18.0685,39200.0
2012-05-18 12:00:00,26.74,26.86,26.74,26.86,20700.0,18.0753,18.1564,18.0753,18.1564,20700.0
2012-05-18 12:30:00,26.86,26.91,26.84,26.85,12200.0,18.1564,18.1902,18.1429,18.1496,12200.0
2012-05-18 13:00:00,26.86,26.97,26.8,26.95,36200.0,18.1564,18.2308,18.1158,18.2172,36200.0
2012-05-18 13:30:00,26.93,26.97,26.84,26.88,17400.0,18.2037,18.2308,18.1429,18.1699,17400.0
2012-05-18 14:00:00,26.87,26.91,26.77,26.8,53500.0,18.1632,18.1902,18.0956,18.1158,53500.0
2012-05-18 14:30:00,26.8,26.82,26.67,26.72,52000.0,18.1158,18.1294,18.028,18.0618,52000.0
2012-05-18 15:00:00,26.71,26.78,26.67,26.7,79700.0,18.055,18.1023,18.028,18.0482,79700.0
2012-05-18 15:30:00,26.7,26.72,26.57,26.64,103400.0,18.0482,18.0618,17.9604,18.0077,103400.0
2012-05-21 09:30:00,26.66,26.88,26.59,26.67,61000.0,18.0212,18.1699,17.9739,18.028,61000.0
2012-05-21 10:00:00,26.66,26.93,26.63,26.92,61900.0,18.0212,18.2037,18.0009,18.197,61900.0
2012-05-21 10:30:00,26.91,27.06,26.88,27.03,41300.0,18.1902,18.2916,18.1699,18.2713,41300.0
2012-05-21 11:00:00,27.03,27.1,27.01,27.03,24600.0,18.2713,18.3186,18.2578,18.2713,24600.0
2012-05-21 11:30:00,27.03,27.04,26.89,26.91,30400.0,18.2713,18.2781,18.1767,18.1902,30400.0
2012-05-21 12:00:00,26.9,26.96,26.88,26.94,56600.0,18.1834,18.224,18.1699,18.2105,56600.0
2012-05-21 12:30:00,26.94,26.94,26.89,26.92,18600.0,18.2105,18.2105,18.1767,18.197,18600.0
2012-05-21 13:00:00,26.94,27.01,26.93,27.0,40800.0,18.2105,18.2578,18.2037,18.251,40800.0
2012-05-21 13:30:00,27.0,27.1,27.0,27.04,21300.0,18.251,18.3186,18.251,18.2781,21300.0
2012-05-21 14:00:00,27.05,27.19,27.03,27.17,29400.0,18.2848,18.3795,18.2713,18.3659,29400.0
2012-05-21 14:30:00,27.18,27.28,27.18,27.26,32200.0,18.3727,18.4403,18.3727,18.4268,32200.0
2012-05-21 15:00:00,27.25,27.3,27.22,27.22,37600.0,18.42,18.4538,18.3997,18.3997,37600.0
2012-05-21 15:30:00,27.21,27.21,27.12,27.18,78000.0,18.393,18.393,18.3321,18.3727,78000.0
2012-05-22 09:30:00,27.1,27.26,27.07,27.12,26800.0,18.3186,18.4268,18.2983,18.3321,26800.0
2012-05-22 10:00:00,27.12,27.35,27.12,27.23,28500.0,18.3321,18.4876,18.3321,18.4065,28500.0
2012-05-22 10:30:00,27.25,27.25,27.14,27.21,52700.0,18.42,18.42,18.3457,18.393,52700.0
2012-05-22 11:00:00,27.21,27.25,27.13,27.22,38400.0,18.393,18.42,18.3389,18.3997,38400.0
2012-05-22 11:30:00,27.22,27.23,27.14,27.14,38800.0,18.3997,18.4065,18.3457,18.3457,38800.0
2012-05-22 12:00:00,27.12,27.13,27.02,27.1,100500.0,18.3321,18.3389,18.2646,18.3186,100500.0
2012-05-22 12:30:00,27.11,27.11,27.03,27.08,37100.0,18.3254,18.3254,18.2713,18.3051,37100.0
2012-05-22 13:00:00,27.08,27.13,27.04,27.06,20600.0,18.3051,18.3389,18.2781,18.2916,20600.0
2012-05-22 13:30:00,27.05,27.12,27.01,27.06,26500.0,18.2848,18.3321,18.2578,18.2916,26500.0
2012-05-22 14:00:00,27.08,27.16,27.06,27.09,32800.0,18.3051,18.3592,18.2916,18.3119,32800.0
2012-05-22 14:30:00,27.1,27.13,27.03,27.1,52800.0,18.3186,18.3389,18.2713,18.3186,52800.0
2012-05-22 15:00:00,27.1,27.14,27.05,27.06,108900.0,18.3186,18.3457,18.2848,18.2916,108900.0
2012-05-22 15:30:00,27.06,27.14,26.95,27.12,239600.0,18.2916,18.3457,18.2172,18.3321,239600.0
2012-05-23 09:30:00,26.87,26.98,26.75,26.84,41200.0,18.1632,18.2375,18.082,18.1429,41200.0
2012-05-23 10:00:00,26.85,26.89,26.59,26.62,52400.0,18.1496,18.1767,17.9739,17.9942,52400.0
2012-05-23 10:30:00,26.64,26.64,26.52,26.54,65400.0,18.0077,18.0077,17.9266,17.9401,65400.0
2012-05-23 11:00:00,26.54,26.65,26.52,26.56,77700.0,17.9401,18.0144,17.9266,17.9536,77700.0
2012-05-23 11:30:00,26.57,26.64,26.5,26.53,52600.0,17.9604,18.0077,17.913,17.9333,52600.0
2012-05-23 12:00:00,26.53,26.58,26.47,26.52,25100.0,17.9333,17.9671,17.8928,17.9266,25100.0
2012-05-23 12:30:00,26.51,26.58,26.49,26.52,21100.0,17.9198,17.9671,17.9063,17.9266,21100.0
2012-05-23 13:00:00,26.52,26.65,26.52,26.64,17800.0,17.9266,18.0144,17.9266,18.0077,17800.0
2012-05-23 13:30:00,26.68,26.8,26.66,26.79,34900.0,18.0347,18.1158,18.0212,18.1091,34900.0
2012-05-23 14:00:00,26.79,26.79,26.66,26.66,30100.0,18.1091,18.1091,18.0212,18.0212,30100.0
2012-05-23 14:30:00,26.65,26.86,26.65,26.84,45000.0,18.0144,18.1564,18.0144,18.1429,45000.0
2012-05-23 15:00:00,26.84,26.91,26.75,26.88,51400.0,18.1429,18.1902,18.082,18.1699,51400.0
2012-05-23 15:30:00,26.87,27.11,26.87,27.08,118300.0,18.1632,18.3254,18.1632,18.3051,118300.0
2012-05-24 09:30:00,27.07,27.19,26.89,26.96,33100.0,18.2983,18.3795,18.1767,18.224,33100.0
2012-05-24 10:00:00,26.97,26.99,26.85,26.96,46100.0,18.2308,18.2443,18.1496,18.224,46100.0
2012-05-24 10:30:00,26.96,27.14,26.96,27.04,29200.0,18.224,18.3457,18.224,18.2781,29200.0
2012-05-24 11:00:00,27.04,27.04,26.88,26.9,43500.0,18.2781,18.2781,18.1699,18.1834,43500.0
2012-05-24 11:30:00,26.9,26.91,26.77,26.79,21900.0,18.1834,18.1902,18.0956,18.1091,21900.0
2012-05-24 12:00:00,26.78,26.79,26.69,26.75,30600.0,18.1023,18.1091,18.0415,18.082,30600.0
2012-05-24 12:30:00,26.76,26.85,26.75,26.78,23900.0,18.0888,18.1496,18.082,18.1023,23900.0
2012-05-24 13:00:00,26.78,26.93,26.78,26.8,47700.0,18.1023,18.2037,18.1023,18.1158,47700.0
2012-05-24 13:30:00,26.77,26.82,26.68,26.68,32600.0,18.0956,18.1294,18.0347,18.0347,32600.0
2012-05-24 14:00:00,26.68,26.79,26.68,26.78,28500.0,18.0347,18.1091,18.0347,18.1023,28500.0
2012-05-24 14:30:00,26.77,26.84,26.72,26.75,30400.0,18.0956,18.1429,18.0618,18.082,30400.0
2012-05-24 15:00:00,26.75,27.01,26.75,27.0,70800.0,18.082,18.2578,18.082,18.251,70800.0
2012-05-24 15:30:00,27.0,27.13,26.97,27.1,210000.0,18.251,18.3389,18.2308,18.3186,210000.0
2012-05-25 09:30:00,27.07,27.12,26.99,27.04,22200.0,18.2983,18.3321,18.2443,18.2781,22200.0
2012-05-25 10:00:00,27.03,27.08,26.97,27.04,20800.0,18.2713,18.3051,18.2308,18.2781,20800.0
2012-05-25 10:30:00,27.05,27.08,26.97,27.05,27300.0,18.2848,18.3051,18.2308,18.2848,27300.0
2012-05-25 11:00:00,27.06,27.1,27.01,27.02,18300.0,18.2916,18.3186,18.2578,18.2646,18300.0
2012-05-25 11:30:00,27.0,27.05,26.97,27.03,20000.0,18.251,18.2848,18.2308,18.2713,20000.0
2012-05-25 12:00:00,27.02,27.03,26.98,27.0,25600.0,18.2646,18.2713,18.2375,18.251,25600.0
2012-05-25 12:30:00,27.0,27.02,26.99,27.0,22700.0,18.251,18.2646,18.2443,18.251,22700.0
2012-05-25 13:00:00,26.99,27.07,26.98,27.05,26600.0,18.2443,18.2983,18.2375,18.2848,26600.0
2012-05-25 13:30:00,27.04,27.04,26.99,27.0,21000.0,18.2781,18.2781,18.2443,18.251,21000.0
2012-05-25 14:00:00,27.0,27.01,26.96,27.0,32200.0,18.251,18.2578,18.224,18.251,32200.0
2012-05-25 14:30:00,26.99,26.99,26.85,26.87,16700.0,18.2443,18.2443,18.1496,18.1632,16700.0
2012-05-25 15:00:00,26.87,26.94,26.82,26.88,20800.0,18.1632,18.2105,18.1294,18.1699,20800.0
2012-05-25 15:30:00,26.86,26.97,26.85,26.94,53100.0,18.1564,18.2308,18.1496,18.2105,53100.0
2012-05-29 09:30:00,27.06,27.31,26.91,27.28,150700.0,18.2916,18.4606,18.1902,18.4403,150700.0
2012-05-29 10:00:00,27.28,27.47,27.17,27.42,115700.0,18.4403,18.5687,18.3659,18.5349,115700.0
2012-05-29 10:30:00,27.42,27.53,27.41,27.44,34900.0,18.5349,18.6093,18.5282,18.5485,34900.0
2012-05-29 11:00:00,27.44,27.46,27.27,27.28,22400.0,18.5485,18.562,18.4335,18.4403,22400.0
2012-05-29 11:30:00,27.29,27.3,27.11,27.14,26600.0,18.4471,18.4538,18.3254,18.3457,26600.0
2012-05-29 12:00:00,27.16,27.18,27.01,27.01,21800.0,18.3592,18.3727,18.2578,18.2578,21800.0
2012-05-29 12:30:00,27.01,27.16,26.97,27.09,19800.0,18.2578,18.3592,18.2308,18.3119,19800.0
2012-05-29 13:00:00,27.11,27.15,27.06,27.13,11300.0,18.3254,18.3524,18.2916,18.3389,11300.0
2012-05-29 13:30:00,27.13,27.2,27.11,27.17,96600.0,18.3389,18.3862,18.3254,18.3659,96600.0
2012-05-29 14:00:00,27.17,27.24,27.14,27.21,10700.0,18.3659,18.4133,18.3457,18.393,10700.0
2012-05-29 14:30:00,27.23,27.23,27.1,27.1,65900.0,18.4065,18.4065,18.3186,18.3186,65900.0
2012-05-29 15:00:00,27.11,27.25,27.09,27.25,45800.0,18.3254,18.42,18.3119,18.42,45800.0
2012-05-29 15:30:00,27.26,27.34,27.22,27.32,80200.0,18.4268,18.4809,18.3997,18.4673,80200.0
2012-05-30 09:30:00,27.08,27.12,26.93,26.98,18200.0,18.3051,18.3321,18.2037,18.2375,18200.0
2012-05-30 10:00:00,26.98,26.98,26.79,26.92,26500.0,18.2375,18.2375,18.1091,18.197,26500.0
2012-05-30 10:30:00,26.91,26.93,26.79,26.79,21800.0,18.1902,18.2037,18.1091,18.1091,21800.0
2012-05-30 11:00:00,26.78,26.91,26.77,26.81,51400.0,18.1023,18.1902,18.0956,18.1226,51400.0
2012-05-30 11:30:00,26.81,26.84,26.69,26.7,44400.0,18.1226,18.1429,18.0415,18.0482,44400.0
2012-05-30 12:00:00,26.71,26.75,26.65,26.68,37100.0,18.055,18.082,18.0144,18.0347,37100.0
2012-05-30 12:30:00,26.69,26.77,26.69,26.77,19500.0,18.0415,18.0956,18.0415,18.0956,19500.0
2012-05-30 13:00:00,26.77,26.78,26.71,26.73,22500.0,18.0956,18.1023,18.055,18.0685,22500.0
2012-05-30 13:30:00,26.71,26.8,26.71,26.76,24300.0,18.055,18.1158,18.055,18.0888,24300.0
2012-05-30 14:00:00,26.77,26.8,26.74,26.75,27600.0,18.0956,18.1158,18.0753,18.082,27600.0
2012-05-30 14:30:00,26.76,26.77,26.69,26.69,49200.0,18.0888,18.0956,18.0415,18.0415,49200.0
2012-05-30 15:00:00,26.7,26.78,26.66,26.76,76300.0,18.0482,18.1023,18.0212,18.0888,76300.0
2012-05-30 15:30:00,26.76,26.76,26.66,26.67,98400.0,18.0888,18.0888,18.0212,18.028,98400.0
2012-05-31 09:30:00,26.63,26.74,26.42,26.45,19400.0,18.0009,18.0753,17.859,17.8793,19400.0
2012-05-31 10:00:00,26.46,26.56,26.43,26.56,20400.0,17.886,17.9536,17.8657,17.9536,20400.0
2012-05-31 10:30:00,26.55,26.58,26.45,26.52,40500.0,17.9468,17.9671,17.8793,17.9266,40500.0
2012-05-31 11:00:00,26.51,26.55,26.45,26.54,22300.0,17.9198,17.9468,17.8793,17.9401,22300.0
2012-05-31 11:30:00,26.54,26.66,26.53,26.58,34500.0,17.9401,18.0212,17.9333,17.9671,34500.0
2012-05-31 12:00:00,26.57,26.74,26.55,26.72,49600.0,17.9604,18.0753,17.9468,18.0618,49600.0
2012-05-31 12:30:00,26.71,26.77,26.66,26.71,19000.0,18.055,18.0956,18.0212,18.055,19000.0
2012-05-31 13:00:00,26.69,26.83,26.68,26.76,16400.0,18.0415,18.1361,18.0347,18.0888,16400.0
2012-05-31 13:30:00,26.75,26.78,26.63,26.65,10200.0,18.082,18.1023,18.0009,18.0144,10200.0
2012-05-31 14:00:00,26.64,26.77,26.64,26.69,21600.0,18.0077,18.0956,18.0077,18.0415,21600.0
2012-05-31 14:30:00,26.68,26.76,26.68,26.76,25500.0,18.0347,18.0888,18.0347,18.0888,25500.0
2012-05-31 15:00:00,26.75,26.93,26.72,26.92,30500.0,18.082,18.2037,18.0618,18.197,30500.0
2012-05-31 15:30:00,26.92,26.99,26.7,26.83,160000.0,18.197,18.2443,18.0482,18.1361,160000.0
2012-06-01 09:30:00,26.29,26.4,26.25,26.32,40400.0,17.7711,17.8455,17.7441,17.7914,40400.0
2012-06-01 10:00:00,26.32,26.48,26.31,26.36,18600.0,17.7914,17.8995,17.7846,17.8184,18600.0
2012-06-01 10:30:00,26.35,26.41,26.3,26.39,18600.0,17.8117,17.8522,17.7779,17.8387,18600.0
2012-06-01 11:00:00,26.36,26.45,26.33,26.41,31300.0,17.8184,17.8793,17.7981,17.8522,31300.0
2012-06-01 11:30:00,26.41,26.42,26.34,26.37,24000.0,17.8522,17.859,17.8049,17.8252,24000.0
2012-06-01 12:00:00,26.38,26.45,26.35,26.38,16200.0,17.8319,17.8793,17.8117,17.8319,16200.0
2012-06-01 12:30:00,26.39,26.4,26.35,26.36,12800.0,17.8387,17.8455,17.8117,17.8184,12800.0
2012-06-01 13:00:00,26.36,26.38,26.31,26.31,14400.0,17.8184,17.8319,17.7846,17.7846,14400.0
2012-06-01 13:30:00,26.32,26.36,26.29,26.36,60800.0,17.7914,17.8184,17.7711,17.8184,60800.0
2012-06-01 14:00:00,26.35,26.37,26.29,26.33,29700.0,17.8117,17.8252,17.7711,17.7981,29700.0
2012-06-01 14:30:00,26.33,26.4,26.29,26.33,37700.0,17.7981,17.8455,17.7711,17.7981,37700.0
2012-06-01 15:00:00,26.33,26.39,26.31,26.36,63200.0,17.7981,17.8387,17.7846,17.8184,63200.0
2012-06-01 15:30:00,26.36,26.39,26.26,26.31,77900.0,17.8184,17.8387,17.7508,17.7846,77900.0
2012-06-04 09:30:00,26.39,26.45,26.11,26.18,17700.0,17.8387,17.8793,17.6494,17.6967,17700.0
2012-06-04 10:00:00,26.17,26.17,26.04,26.11,27400.0,17.69,17.69,17.6021,17.6494,27400.0
2012-06-04 10:30:00,26.12,26.12,26.03,26.08,24800.0,17.6562,17.6562,17.5953,17.6291,24800.0
2012-06-04 11:00:00,26.06,26.1,25.87,25.87,27200.0,17.6156,17.6427,17.4872,17.4872,27200.0
2012-06-04 11:30:00,25.88,25.92,25.82,25.92,55900.0,17.494,17.521,17.4534,17.521,55900.0
2012-06-04 12:00:00,25.89,25.95,25.77,25.77,38600.0,17.5007,17.5413,17.4196,17.4196,38600.0
2012-06-04 12:30:00,25.77,26.03,25.77,25.97,68200.0,17.4196,17.5953,17.4196,17.5548,68200.0
2012-06-04 13:00:00,25.97,26.0,25.95,25.98,26500.0,17.5548,17.5751,17.5413,17.5615,26500.0
2012-06-04 13:30:00,25.98,26.08,25.94,25.99,26300.0,17.5615,17.6291,17.5345,17.5683,26300.0
2012-06-04 14:00:00,25.99,26.08,25.96,26.08,26500.0,17.5683,17.6291,17.548,17.6291,26500.0
2012-06-04 14:30:00,26.08,26.18,25.99,26.01,26300.0,17.6291,17.6967,17.5683,17.5818,26300.0
2012-06-04 15:00:00,26.0,26.08,25.99,26.07,72500.0,17.5751,17.6291,17.5683,17.6224,72500.0
2012-06-04 15:30:00,26.08,26.25,26.03,26.23,199200.0,17.6291,17.7441,17.5953,17.7305,199200.0
2012-06-05 09:30:00,26.11,26.3,26.01,26.29,16800.0,17.6494,17.7779,17.5818,17.7711,16800.0
2012-06-05 10:00:00,26.33,26.44,26.33,26.38,14500.0,17.7981,17.8725,17.7981,17.8319,14500.0
2012-06-05 10:30:00,26.37,26.37,26.17,26.21,17400.0,17.8252,17.8252,17.69,17.717,17400.0
2012-06-05 11:00:00,26.2,26.31,26.14,26.25,13300.0,17.7103,17.7846,17.6697,17.7441,13300.0
2012-06-05 11:30:00,26.27,26.3,26.16,26.22,64100.0,17.7576,17.7779,17.6832,17.7238,64100.0
2012-06-05 12:00:00,26.22,26.31,26.21,26.27,20900.0,17.7238,17.7846,17.717,17.7576,20900.0
2012-06-05 12:30:00,26.27,26.34,26.27,26.3,19800.0,17.7576,17.8049,17.7576,17.7779,19800.0
2012-06-05 13:00:00,26.29,26.3,26.24,26.27,18100.0,17.7711,17.7779,17.7373,17.7576,18100.0
2012-06-05 13:30:00,26.27,26.36,26.25,26.32,26000.0,17.7576,17.8184,17.7441,17.7914,26000.0
2012-06-05 14:00:00,26.33,26.36,26.31,26.32,35700.0,17.7981,17.8184,17.7846,17.7914,35700.0
2012-06-05 14:30:00,26.32,26.33,26.29,26.31,23400.0,17.7914,17.7981,17.7711,17.7846,23400.0
2012-06-05 15:00:00,26.31,26.36,26.28,26.29,41900.0,17.7846,17.8184,17.7643,17.7711,41900.0
2012-06-05 15:30:00,26.3,26.41,26.29,26.39,53200.0,17.7779,17.8522,17.7711,17.8387,53200.0
2012-06-06 09:30:00,26.52,26.78,26.52,26.74,16400.0,17.9266,18.1023,17.9266,18.0753,16400.0
2012-06-06 10:00:00,26.74,26.79,26.69,26.69,7100.0,18.0753,18.1091,18.0415,18.0415,7100.0
2012-06-06 10:30:00,26.69,26.79,26.69,26.76,19200.0,18.0415,18.1091,18.0415,18.0888,19200.0
2012-06-06 11:00:00,26.78,26.85,26.77,26.83,24300.0,18.1023,18.1496,18.0956,18.1361,24300.0
2012-06-06 11:30:00,26.85,26.91,26.82,26.87,41000.0,18.1496,18.1902,18.1294,18.1632,41000.0
2012-06-06 12:00:00,26.87,26.92,26.85,26.86,18900.0,18.1632,18.197,18.1496,18.1564,18900.0
2012-06-06 12:30:00,26.86,26.89,26.8,26.8,38900.0,18.1564,18.1767,18.1158,18.1158,38900.0
2012-06-06 13:00:00,26.79,26.8,26.75,26.77,22300.0,18.1091,18.1158,18.082,18.0956,22300.0
2012-06-06 13:30:00,26.78,26.79,26.69,26.71,40700.0,18.1023,18.1091,18.0415,18.055,40700.0
2012-06-06 14:00:00,26.71,26.78,26.71,26.75,28100.0,18.055,18.1023,18.055,18.082,28100.0
2012-06-06 14:30:00,26.76,26.78,26.73,26.73,34100.0,18.0888,18.1023,18.0685,18.0685,34100.0
2012-06-06 15:00:00,26.74,26.78,26.73,26.74,41200.0,18.0753,18.1023,18.0685,18.0753,41200.0
2012-06-06 15:30:00,26.74,26.85,26.73,26.84,83800.0,18.0753,18.1496,18.0685,18.1429,83800.0
2012-06-07 09:30:00,27.13,27.33,27.08,27.21,23500.0,18.3389,18.4741,18.3051,18.393,23500.0
2012-06-07 10:00:00,27.19,27.19,26.94,27.07,20400.0,18.3795,18.3795,18.2105,18.2983,20400.0
2012-06-07 10:30:00,27.08,27.08,26.98,27.05,16700.0,18.3051,18.3051,18.2375,18.2848,16700.0
2012-06-07 11:00:00,27.06,27.15,27.03,27.12,26300.0,18.2916,18.3524,18.2713,18.3321,26300.0
2012-06-07 11:30:00,27.12,27.25,27.1,27.2,14600.0,18.3321,18.42,18.3186,18.3862,14600.0
2012-06-07 12:00:00,27.2,27.26,27.16,27.25,16500.0,18.3862,18.4268,18.3592,18.42,16500.0
2012-06-07 12:30:00,27.26,27.29,27.17,27.17,27800.0,18.4268,18.4471,18.3659,18.3659,27800.0
2012-06-07 13:00:00,27.17,27.28,27.15,27.25,14000.0,18.3659,18.4403,18.3524,18.42,14000.0
2012-06-07 13:30:00,27.24,27.27,27.17,27.19,9800.0,18.4133,18.4335,18.3659,18.3795,9800.0
2012-06-07 14:00:00,27.2,27.27,27.13,27.25,21000.0,18.3862,18.4335,18.3389,18.42,21000.0
2012-06-07 14:30:00,27.25,27.28,27.2,27.2,17700.0,18.42,18.4403,18.3862,18.3862,17700.0
2012-06-07 15:00:00,27.22,27.22,27.11,27.14,24700.0,18.3997,18.3997,18.3254,18.3457,24700.0
2012-06-07 15:30:00,27.14,27.16,27.05,27.08,80700.0,18.3457,18.3592,18.2848,18.3051,80700.0
2012-06-08 09:30:00,27.09,27.17,26.95,27.06,30300.0,18.3119,18.3659,18.2172,18.2916,30300.0
2012-06-08 10:00:00,27.06,27.25,27.02,27.24,33400.0,18.2916,18.42,18.2646,18.4133,33400.0
2012-06-08 10:30:00,27.24,27.48,27.24,27.46,37500.0,18.4133,18.5755,18.4133,18.562,37500.0
2012-06-08 11:00:00,27.48,27.49,27.35,27.37,27200.0,18.5755,18.5823,18.4876,18.5011,27200.0
2012-06-08 11:30:00,27.38,27.44,27.34,27.36,21800.0,18.5079,18.5485,18.4809,18.4944,21800.0
2012-06-08 12:00:00,27.33,27.35,27.27,27.33,22300.0,18.4741,18.4876,18.4335,18.4741,22300.0
2012-06-08 12:30:00,27.32,27.43,27.32,27.37,19600.0,18.4673,18.5417,18.4673,18.5011,19600.0
2012-06-08 13:00:00,27.37,27.46,27.35,27.41,26200.0,18.5011,18.562,18.4876,18.5282,26200.0
2012-06-08 13:30:00,27.4,27.58,27.31,27.55,59700.0,18.5214,18.6431,18.4606,18.6228,59700.0
2012-06-08 14:00:00,27.55,27.56,27.45,27.47,20600.0,18.6228,18.6296,18.5552,18.5687,20600.0
2012-06-08 14:30:00,27.49,27.54,27.46,27.53,25100.0,18.5823,18.6161,18.562,18.6093,25100.0
2012-06-08 15:00:00,27.51,27.57,27.48,27.48,32800.0,18.5958,18.6363,18.5755,18.5755,32800.0
2012-06-08 15:30:00,27.49,27.62,27.48,27.59,88100.0,18.5823,18.6701,18.5755,18.6499,88100.0
2012-06-11 09:30:00,27.81,27.84,27.63,27.72,13600.0,18.7986,18.8188,18.6769,18.7377,13600.0
2012-06-11 10:00:00,27.65,27.73,27.53,27.55,40600.0,18.6904,18.7445,18.6093,18.6228,40600.0
2012-06-11 10:30:00,27.53,27.63,27.46,27.48,7800.0,18.6093,18.6769,18.562,18.5755,7800.0
2012-06-11 11:00:00,27.45,27.5,27.4,27.43,15600.0,18.5552,18.589,18.5214,18.5417,15600.0
2012-06-11 11:30:00,27.44,27.53,27.41,27.53,14400.0,18.5485,18.6093,18.5282,18.6093,14400.0
2012-06-11 12:00:00,27.51,27.52,27.37,27.37,10800.0,18.5958,18.6025,18.5011,18.5011,10800.0
2012-06-11 12:30:00,27.37,27.58,27.37,27.55,27100.0,18.5011,18.6431,18.5011,18.6228,27100.0
2012-06-11 13:00:00,27.54,27.61,27.52,27.54,19300.0,18.6161,18.6634,18.6025,18.6161,19300.0
2012-06-11 13:30:00,27.54,27.59,27.51,27.54,21100.0,18.6161,18.6499,18.5958,18.6161,21100.0
2012-06-11 14:00:00,27.54,27.54,27.48,27.5,41400.0,18.6161,18.6161,18.5755,18.589,41400.0
2012-06-11 14:30:00,27.51,27.56,27.5,27.53,33700.0,18.5958,18.6296,18.589,18.6093,33700.0
2012-06-11 15:00:00,27.54,27.54,27.49,27.5,85400.0,18.6161,18.6161,18.5823,18.589,85400.0
2012-06-11 15:30:00,27.5,27.55,27.4,27.45,196600.0,18.589,18.6228,18.5214,18.5552,196600.0
2012-06-12 09:30:00,27.53,27.75,27.52,27.66,54100.0,18.6093,18.758,18.6025,18.6972,54100.0
2012-06-12 10:00:00,27.65,27.76,27.48,27.52,45900.0,18.6904,18.7648,18.5755,18.6025,45900.0
2012-06-12 10:30:00,27.49,27.5,27.36,27.4,37900.0,18.5823,18.589,18.4944,18.5214,37900.0
2012-06-12 11:00:00,27.42,27.71,27.42,27.68,32400.0,18.5349,18.731,18.5349,18.7107,32400.0
2012-06-12 11:30:00,27.7,27.71,27.49,27.49,25800.0,18.7242,18.731,18.5823,18.5823,25800.0
2012-06-12 12:00:00,27.51,27.54,27.49,27.51,37200.0,18.5958,18.6161,18.5823,18.5958,37200.0
2012-06-12 12:30:00,27.51,27.52,27.49,27.51,31200.0,18.5958,18.6025,18.5823,18.5958,31200.0
2012-06-12 13:00:00,27.52,27.62,27.5,27.54,24800.0,18.6025,18.6701,18.589,18.6161,24800.0
2012-06-12 13:30:00,27.55,27.58,27.51,27.51,20700.0,18.6228,18.6431,18.5958,18.5958,20700.0
2012-06-12 14:00:00,27.51,27.54,27.47,27.49,47600.0,18.5958,18.6161,18.5687,18.5823,47600.0
2012-06-12 14:30:00,27.49,27.6,27.49,27.56,28700.0,18.5823,18.6566,18.5823,18.6296,28700.0
2012-06-12 15:00:00,27.56,27.61,27.49,27.56,54200.0,18.6296,18.6634,18.5823,18.6296,54200.0
2012-06-12 15:30:00,27.56,27.62,27.49,27.62,96800.0,18.6296,18.6701,18.5823,18.6701,96800.0
2012-06-13 09:30:00,27.42,27.42,27.08,27.14,36800.0,18.7062,18.7062,18.4743,18.5152,36800.0
2012-06-13 10:00:00,27.12,27.25,27.12,27.24,19300.0,18.5016,18.5903,18.5016,18.5834,19300.0
2012-06-13 10:30:00,27.24,27.33,27.23,27.29,39200.0,18.5834,18.6448,18.5766,18.6176,39200.0
2012-06-13 11:00:00,27.27,27.28,27.21,27.24,10500.0,18.6039,18.6107,18.563,18.5834,10500.0
2012-06-13 11:30:00,27.25,27.3,27.15,27.15,12500.0,18.5903,18.6244,18.522,18.522,12500.0
2012-06-13 12:00:00,27.15,27.2,27.06,27.18,16600.0,18.522,18.5562,18.4606,18.5425,16600.0
2012-06-13 12:30:00,27.18,27.34,27.17,27.29,11200.0,18.5425,18.6517,18.5357,18.6176,11200.0
2012-06-13 13:00:00,27.29,27.35,27.26,27.34,10000.0,18.6176,18.6585,18.5971,18.6517,10000.0
2012-06-13 13:30:00,27.37,27.38,27.27,27.28,10100.0,18.6721,18.679,18.6039,18.6107,10100.0
2012-06-13 14:00:00,27.28,27.34,27.26,27.29,19000.0,18.6107,18.6517,18.5971,18.6176,19000.0
2012-06-13 14:30:00,27.29,27.3,27.16,27.22,18400.0,18.6176,18.6244,18.5289,18.5698,18400.0
2012-06-13 15:00:00,27.21,27.24,27.0,27.01,32700.0,18.563,18.5834,18.4197,18.4265,32700.0
2012-06-13 15:30:00,27.01,27.07,26.98,27.06,71500.0,18.4265,18.4675,18.4061,18.4606,71500.0
2012-06-14 09:30:00,27.11,27.24,27.05,27.24,15800.0,18.4948,18.5834,18.4538,18.5834,15800.0
2012-06-14 10:00:00,27.28,27.33,27.22,27.23,15600.0,18.6107,18.6448,18.5698,18.5766,15600.0
2012-06-14 10:30:00,27.22,27.45,27.2,27.44,30300.0,18.5698,18.7267,18.5562,18.7199,30300.0
2012-06-14 11:00:00,27.44,27.53,27.38,27.52,75800.0,18.7199,18.7813,18.679,18.7745,75800.0
2012-06-14 11:30:00,27.51,27.54,27.48,27.51,33700.0,18.7676,18.7881,18.7472,18.7676,33700.0
2012-06-14 12:00:00,27.5,27.53,27.48,27.51,26600.0,18.7608,18.7813,18.7472,18.7676,26600.0
2012-06-14 12:30:00,27.51,27.58,27.49,27.55,21100.0,18.7676,18.8154,18.754,18.7949,21100.0
2012-06-14 13:00:00,27.53,27.56,27.52,27.54,40400.0,18.7813,18.8017,18.7745,18.7881,40400.0
2012-06-14 13:30:00,27.53,27.58,27.52,27.56,33700.0,18.7813,18.8154,18.7745,18.8017,33700.0
2012-06-14 14:00:00,27.56,27.57,27.51,27.53,55400.0,18.8017,18.8086,18.7676,18.7813,55400.0
2012-06-14 14:30:00,27.52,27.61,27.52,27.55,83400.0,18.7745,18.8359,18.7745,18.7949,83400.0
2012-06-14 15:00:00,27.55,27.8,27.53,27.67,138000.0,18.7949,18.9655,18.7813,18.8768,138000.0
2012-06-14 15:30:00,27.66,27.79,27.65,27.71,123400.0,18.87,18.9587,18.8631,18.9041,123400.0
2012-06-15 09:30:00,27.82,27.86,27.62,27.7,169900.0,18.9791,19.0064,18.8427,18.8973,169900.0
2012-06-15 10:00:00,27.72,27.76,27.51,27.55,27800.0,18.9109,18.9382,18.7676,18.7949,27800.0
2012-06-15 10:30:00,27.54,27.59,27.5,27.57,15800.0,18.7881,18.8222,18.7608,18.8086,15800.0
2012-06-15 11:00:00,27.55,27.65,27.55,27.6,12700.0,18.7949,18.8631,18.7949,18.829,12700.0
2012-06-15 11:30:00,27.59,27.62,27.56,27.57,12100.0,18.8222,18.8427,18.8017,18.8086,12100.0
2012-06-15 12:00:00,27.58,27.6,27.51,27.51,20700.0,18.8154,18.829,18.7676,18.7676,20700.0
2012-06-15 12:30:00,27.53,27.53,27.44,27.51,17200.0,18.7813,18.7813,18.7199,18.7676,17200.0
2012-06-15 13:00:00,27.53,27.65,27.52,27.62,13500.0,18.7813,18.8631,18.7745,18.8427,13500.0
2012-06-15 13:30:00,27.62,27.7,27.62,27.7,14300.0,18.8427,18.8973,18.8427,18.8973,14300.0
2012-06-15 14:00:00,27.69,27.76,27.65,27.75,12400.0,18.8904,18.9382,18.8631,18.9314,12400.0
2012-06-15 14:30:00,27.76,27.8,27.71,27.73,17300.0,18.9382,18.9655,18.9041,18.9177,17300.0
2012-06-15 15:00:00,27.72,27.75,27.69,27.71,22000.0,18.9109,18.9314,18.8904,18.9041,22000.0
2012-06-15 15:30:00,27.71,27.72,27.65,27.68,92000.0,18.9041,18.9109,18.8631,18.8836,92000.0
2012-06-18 09:30:00,27.59,27.59,27.41,27.58,19300.0,18.8222,18.8222,18.6994,18.8154,19300.0
2012-06-18 10:00:00,27.56,27.68,27.56,27.61,25000.0,18.8017,18.8836,18.8017,18.8359,25000.0
2012-06-18 10:30:00,27.62,27.67,27.57,27.58,15300.0,18.8427,18.8768,18.8086,18.8154,15300.0
2012-06-18 11:00:00,27.59,27.67,27.58,27.67,13600.0,18.8222,18.8768,18.8154,18.8768,13600.0
2012-06-18 11:30:00,27.67,27.77,27.66,27.73,31500.0,18.8768,18.945,18.87,18.9177,31500.0
2012-06-18 12:00:00,27.73,27.76,27.69,27.75,14800.0,18.9177,18.9382,18.8904,18.9314,14800.0
2012-06-18 12:30:00,27.75,27.79,27.72,27.74,18100.0,18.9314,18.9587,18.9109,18.9245,18100.0
2012-06-18 13:00:00,27.75,27.84,27.72,27.84,33300.0,18.9314,18.9928,18.9109,18.9928,33300.0
2012-06-18 13:30:00,27.84,27.84,27.75,27.79,23100.0,18.9928,18.9928,18.9314,18.9587,23100.0
2012-06-18 14:00:00,27.78,27.89,27.75,27.85,33400.0,18.9518,19.0269,18.9314,18.9996,33400.0
2012-06-18 14:30:00,27.85,27.86,27.81,27.85,24100.0,18.9996,19.0064,18.9723,18.9996,24100.0
2012-06-18 15:00:00,27.85,27.87,27.71,27.76,52300.0,18.9996,19.0132,18.9041,18.9382,52300.0
2012-06-18 15:30:00,27.76,27.81,27.72,27.77,82500.0,18.9382,18.9723,18.9109,18.945,82500.0
2012-06-19 09:30:00,28.05,28.05,27.72,27.87,23700.0,19.136,19.136,18.9109,19.0132,23700.0
2012-06-19 10:00:00,27.87,27.96,27.87,27.88,36500.0,19.0132,19.0746,19.0132,19.0201,36500.0
2012-06-19 10:30:00,27.9,27.92,27.81,27.87,15800.0,19.0337,19.0473,18.9723,19.0132,15800.0
2012-06-19 11:00:00,27.87,27.88,27.79,27.82,14500.0,19.0132,19.0201,18.9587,18.9791,14500.0
2012-06-19 11:30:00,27.82,27.84,27.78,27.8,23900.0,18.9791,18.9928,18.9518,18.9655,23900.0
2012-06-19 12:00:00,27.79,27.87,27.79,27.84,26500.0,18.9587,19.0132,18.9587,18.9928,26500.0
2012-06-19 12:30:00,27.84,28.0,27.84,28.0,22600.0,18.9928,19.1019,18.9928,19.1019,22600.0
2012-06-19 13:00:00,27.99,28.08,27.99,28.07,23900.0,19.0951,19.1565,19.0951,19.1497,23900.0
2012-06-19 13:30:00,28.06,28.12,27.98,27.99,23000.0,19.1429,19.1838,19.0883,19.0951,23000.0
2012-06-19 14:00:00,27.98,27.99,27.92,27.92,20800.0,19.0883,19.0951,19.0473,19.0473,20800.0
2012-06-19 14:30:00,27.92,27.92,27.8,27.84,58500.0,19.0473,19.0473,18.9655,18.9928,58500.0
2012-06-19 15:00:00,27.84,27.91,27.82,27.88,37700.0,18.9928,19.0405,18.9791,19.0201,37700.0
2012-06-19 15:30:00,27.87,27.91,27.79,27.83,72100.0,19.0132,19.0405,18.9587,18.9859,72100.0
2012-06-20 09:30:00,28.0,28.16,27.76,28.16,63000.0,19.1019,19.2111,18.9382,19.2111,63000.0
2012-06-20 10:00:00,28.16,28.17,28.04,28.11,55700.0,19.2111,19.2179,19.1292,19.177,55700.0
2012-06-20 10:30:00,28.1,28.15,28.08,28.1,57800.0,19.1701,19.2043,19.1565,19.1701,57800.0
2012-06-20 11:00:00,28.1,28.2,28.1,28.12,26500.0,19.1701,19.2384,19.1701,19.1838,26500.0
2012-06-20 11:30:00,28.11,28.12,28.05,28.09,17500.0,19.177,19.1838,19.136,19.1633,17500.0
2012-06-20 12:00:00,28.06,28.09,28.01,28.06,15700.0,19.1429,19.1633,19.1087,19.1429,15700.0
2012-06-20 12:30:00,28.06,28.08,27.93,28.08,80400.0,19.1429,19.1565,19.0542,19.1565,80400.0
2012-06-20 13:00:00,28.09,28.17,28.03,28.09,51600.0,19.1633,19.2179,19.1224,19.1633,51600.0
2012-06-20 13:30:00,28.09,28.12,28.03,28.1,17900.0,19.1633,19.1838,19.1224,19.1701,17900.0
2012-06-20 14:00:00,28.08,28.15,28.04,28.1,46400.0,19.1565,19.2043,19.1292,19.1701,46400.0
2012-06-20 14:30:00,28.1,28.13,27.99,28.03,40200.0,19.1701,19.1906,19.0951,19.1224,40200.0
2012-06-20 15:00:00,28.03,28.03,27.9,28.0,58400.0,19.1224,19.1224,19.0337,19.1019,58400.0
2012-06-20 15:30:00,28.0,28.05,27.96,28.05,79300.0,19.1019,19.136,19.0746,19.136,79300.0
2012-06-21 09:30:00,27.97,28.12,27.86,28.02,63000.0,19.0815,19.1838,19.0064,19.1156,63000.0
2012-06-21 10:00:00,28.01,28.01,27.85,27.86,7100.0,19.1087,19.1087,18.9996,19.0064,7100.0
2012-06-21 10:30:00,27.84,27.86,27.74,27.74,26800.0,18.9928,19.0064,18.9245,18.9245,26800.0
2012-06-21 11:00:00,27.75,27.75,27.62,27.62,9100.0,18.9314,18.9314,18.8427,18.8427,9100.0
2012-06-21 11:30:00,27.61,27.67,27.59,27.6,14700.0,18.8359,18.8768,18.8222,18.829,14700.0
2012-06-21 12:00:00,27.62,27.63,27.48,27.51,25200.0,18.8427,18.8495,18.7472,18.7676,25200.0
2012-06-21 12:30:00,27.49,27.6,27.49,27.58,13900.0,18.754,18.829,18.754,18.8154,13900.0
2012-06-21 13:00:00,27.58,27.61,27.55,27.57,10500.0,18.8154,18.8359,18.7949,18.8086,10500.0
2012-06-21 13:30:00,27.54,27.57,27.47,27.48,28400.0,18.7881,18.8086,18.7403,18.7472,28400.0
2012-06-21 14:00:00,27.48,27.48,27.37,27.39,24700.0,18.7472,18.7472,18.6721,18.6858,24700.0
2012-06-21 14:30:00,27.41,27.47,27.35,27.41,48600.0,18.6994,18.7403,18.6585,18.6994,48600.0
2012-06-21 15:00:00,27.41,27.45,27.36,27.36,64000.0,18.6994,18.7267,18.6653,18.6653,64000.0
2012-06-21 15:30:00,27.36,27.42,27.23,27.24,168400.0,18.6653,18.7062,18.5766,18.5834,168400.0
2012-06-22 09:30:00,27.41,27.41,27.2,27.29,23600.0,18.6994,18.6994,18.5562,18.6176,23600.0
2012-06-22 10:00:00,27.32,27.4,27.21,27.21,34200.0,18.638,18.6926,18.563,18.563,34200.0
2012-06-22 10:30:00,27.2,27.29,27.18,27.28,25200.0,18.5562,18.6176,18.5425,18.6107,25200.0
2012-06-22 11:00:00,27.26,27.32,27.24,27.29,30100.0,18.5971,18.638,18.5834,18.6176,30100.0
2012-06-22 11:30:00,27.29,27.29,27.23,27.27,17200.0,18.6176,18.6176,18.5766,18.6039,17200.0
2012-06-22 12:00:00,27.28,27.29,27.19,27.19,25100.0,18.6107,18.6176,18.5493,18.5493,25100.0
2012-06-22 12:30:00,27.19,27.25,27.17,27.24,29800.0,18.5493,18.5903,18.5357,18.5834,29800.0
2012-06-22 13:00:00,27.25,27.31,27.23,27.3,22200.0,18.5903,18.6312,18.5766,18.6244,22200.0
2012-06-22 13:30:00,27.31,27.45,27.29,27.43,59900.0,18.6312,18.7267,18.6176,18.7131,59900.0
2012-06-22 14:00:00,27.43,27.47,27.36,27.43,16300.0,18.7131,18.7403,18.6653,18.7131,16300.0
2012-06-22 14:30:00,27.42,27.46,27.42,27.45,36500.0,18.7062,18.7335,18.7062,18.7267,36500.0
2012-06-22 15:00:00,27.45,27.51,27.45,27.51,58600.0,18.7267,18.7676,18.7267,18.7676,58600.0
2012-06-22 15:30:00,27.51,27.56,27.45,27.46,131800.0,18.7676,18.8017,18.7267,18.7335,131800.0
2012-06-25 09:30:00,27.24,27.29,27.09,27.12,36600.0,18.5834,18.6176,18.4811,18.5016,36600.0
2012-06-25 10:00:00,27.13,27.18,27.0,27.03,27700.0,18.5084,18.5425,18.4197,18.4402,27700.0
2012-06-25 10:30:00,27.0,27.09,27.0,27.05,17500.0,18.4197,18.4811,18.4197,18.4538,17500.0
2012-06-25 11:00:00,27.04,27.06,26.98,27.03,25000.0,18.447,18.4606,18.4061,18.4402,25000.0
2012-06-25 11:30:00,27.02,27.13,26.98,27.1,30300.0,18.4334,18.5084,18.4061,18.4879,30300.0
2012-06-25 12:00:00,27.08,27.21,27.06,27.21,26300.0,18.4743,18.563,18.4606,18.563,26300.0
2012-06-25 12:30:00,27.21,27.29,27.21,27.25,27700.0,18.563,18.6176,18.563,18.5903,27700.0
2012-06-25 13:00:00,27.25,27.27,27.19,27.27,18300.0,18.5903,18.6039,18.5493,18.6039,18300.0
2012-06-25 13:30:00,27.28,27.43,27.28,27.42,40200.0,18.6107,18.7131,18.6107,18.7062,40200.0
2012-06-25 14:00:00,27.42,27.5,27.37,27.45,35800.0,18.7062,18.7608,18.6721,18.7267,35800.0
2012-06-25 14:30:00,27.44,27.46,27.35,27.37,47300.0,18.7199,18.7335,18.6585,18.6721,47300.0
2012-06-25 15:00:00,27.37,27.42,27.32,27.41,70800.0,18.6721,18.7062,18.638,18.6994,70800.0
2012-06-25 15:30:00,27.41,27.41,27.32,27.34,93300.0,18.6994,18.6994,18.638,18.6517,93300.0
2012-06-26 09:30:00,27.38,27.45,27.27,27.38,31600.0,18.679,18.7267,18.6039,18.679,31600.0
2012-06-26 10:00:00,27.36,27.45,27.27,27.33,29000.0,18.6653,18.7267,18.6039,18.6448,29000.0
2012-06-26 10:30:00,27.31,27.34,27.22,27.25,10700.0,18.6312,18.6517,18.5698,18.5903,10700.0
2012-06-26 11:00:00,27.27,27.31,27.13,27.19,12900.0,18.6039,18.6312,18.5084,18.5493,12900.0
2012-06-26 11:30:00,27.21,27.29,27.2,27.28,11400.0,18.563,18.6176,18.5562,18.6107,11400.0
2012-06-26 12:00:00,27.28,27.28,27.15,27.17,11600.0,18.6107,18.6107,18.522,18.5357,11600.0
2012-06-26 12:30:00,27.17,27.2,27.08,27.1,40500.0,18.5357,18.5562,18.4743,18.4879,40500.0
2012-06-26 13:00:00,27.1,27.12,27.04,27.07,19600.0,18.4879,18.5016,18.447,18.4675,19600.0
2012-06-26 13:30:00,27.07,27.09,27.03,27.05,17500.0,18.4675,18.4811,18.4402,18.4538,17500.0
2012-06-26 14:00:00,27.08,27.18,27.06,27.14,21000.0,18.4743,18.5425,18.4606,18.5152,21000.0
2012-06-26 14:30:00,27.16,27.17,27.1,27.15,12900.0,18.5289,18.5357,18.4879,18.522,12900.0
2012-06-26 15:00:00,27.16,27.23,27.14,27.18,31500.0,18.5289,18.5766,18.5152,18.5425,31500.0
2012-06-26 15:30:00,27.18,27.26,27.14,27.15,78500.0,18.5425,18.5971,18.5152,18.522,78500.0
2012-06-27 09:30:00,27.23,27.6,27.18,27.45,59800.0,18.5766,18.829,18.5425,18.7267,59800.0
2012-06-27 10:00:00,27.42,27.59,27.38,27.39,17500.0,18.7062,18.8222,18.679,18.6858,17500.0
2012-06-27 10:30:00,27.39,27.42,27.32,27.35,15400.0,18.6858,18.7062,18.638,18.6585,15400.0
2012-06-27 11:00:00,27.36,27.38,27.28,27.31,6700.0,18.6653,18.679,18.6107,18.6312,6700.0
2012-06-27 11:30:00,27.34,27.44,27.33,27.39,8600.0,18.6517,18.7199,18.6448,18.6858,8600.0
2012-06-27 12:00:00,27.41,27.48,27.41,27.43,10700.0,18.6994,18.7472,18.6994,18.7131,10700.0
2012-06-27 12:30:00,27.41,27.42,27.38,27.38,5800.0,18.6994,18.7062,18.679,18.679,5800.0
2012-06-27 13:00:00,27.37,27.42,27.34,27.35,7200.0,18.6721,18.7062,18.6517,18.6585,7200.0
2012-06-27 13:30:00,27.34,27.35,27.28,27.3,11600.0,18.6517,18.6585,18.6107,18.6244,11600.0
2012-06-27 14:00:00,27.33,27.33,27.27,27.29,8700.0,18.6448,18.6448,18.6039,18.6176,8700.0
2012-06-27 14:30:00,27.29,27.3,27.23,27.26,15500.0,18.6176,18.6244,18.5766,18.5971,15500.0
2012-06-27 15:00:00,27.24,27.41,27.24,27.39,29200.0,18.5834,18.6994,18.5834,18.6858,29200.0
2012-06-27 15:30:00,27.39,27.44,27.3,27.32,60300.0,18.6858,18.7199,18.6244,18.638,60300.0
2012-06-28 09:30:00,27.14,27.24,27.11,27.19,8400.0,18.5152,18.5834,18.4948,18.5493,8400.0
2012-06-28 10:00:00,27.18,27.2,27.01,27.09,10100.0,18.5425,18.5562,18.4265,18.4811,10100.0
2012-06-28 10:30:00,27.03,27.07,26.89,27.05,52800.0,18.4402,18.4675,18.3447,18.4538,52800.0
2012-06-28 11:00:00,27.01,27.08,27.0,27.05,19000.0,18.4265,18.4743,18.4197,18.4538,19000.0
2012-06-28 11:30:00,27.06,27.09,27.02,27.08,18200.0,18.4606,18.4811,18.4334,18.4743,18200.0
2012-06-28 12:00:00,27.09,27.15,27.05,27.13,20800.0,18.4811,18.522,18.4538,18.5084,20800.0
2012-06-28 12:30:00,27.13,27.15,27.06,27.13,23900.0,18.5084,18.522,18.4606,18.5084,23900.0
2012-06-28 13:00:00,27.11,27.16,27.07,27.13,14500.0,18.4948,18.5289,18.4675,18.5084,14500.0
2012-06-28 13:30:00,27.14,27.14,27.03,27.07,11100.0,18.5152,18.5152,18.4402,18.4675,11100.0
2012-06-28 14:00:00,27.07,27.09,26.97,26.98,9600.0,18.4675,18.4811,18.3992,18.4061,9600.0
2012-06-28 14:30:00,26.97,27.01,26.94,27.01,9300.0,18.3992,18.4265,18.3788,18.4265,9300.0
2012-06-28 15:00:00,27.02,27.09,27.02,27.07,30100.0,18.4334,18.4811,18.4334,18.4675,30100.0
2012-06-28 15:30:00,27.07,27.41,27.06,27.4,105600.0,18.4675,18.6994,18.4606,18.6926,105600.0
2012-06-29 09:30:00,27.8,27.91,27.66,27.77,35300.0,18.9655,19.0405,18.87,18.945,35300.0
2012-06-29 10:00:00,27.79,27.97,27.76,27.96,14100.0,18.9587,19.0815,18.9382,19.0746,14100.0
2012-06-29 10:30:00,27.95,27.96,27.89,27.91,29000.0,19.0678,19.0746,19.0269,19.0405,29000.0
2012-06-29 11:00:00,27.92,27.95,27.9,27.93,17300.0,19.0473,19.0678,19.0337,19.0542,17300.0
2012-06-29 11:30:00,27.94,27.94,27.89,27.92,17000.0,19.061,19.061,19.0269,19.0473,17000.0
2012-06-29 12:00:00,27.92,27.93,27.9,27.93,28200.0,19.0473,19.0542,19.0337,19.0542,28200.0
2012-06-29 12:30:00,27.93,28.03,27.92,28.0,95000.0,19.0542,19.1224,19.0473,19.1019,95000.0
2012-06-29 13:00:00,28.0,28.04,27.99,28.04,11500.0,19.1019,19.1292,19.0951,19.1292,11500.0
2012-06-29 13:30:00,28.04,28.05,27.98,28.01,31300.0,19.1292,19.136,19.0883,19.1087,31300.0
2012-06-29 14:00:00,28.01,28.11,28.01,28.09,22800.0,19.1087,19.177,19.1087,19.1633,22800.0
2012-06-29 14:30:00,28.1,28.16,28.07,28.13,82900.0,19.1701,19.2111,19.1497,19.1906,82900.0
2012-06-29 15:00:00,28.15,28.28,28.13,28.21,91100.0,19.2043,19.2929,19.1906,19.2452,91100.0
2012-06-29 15:30:00,28.2,28.3,28.08,28.23,169200.0,19.2384,19.3066,19.1565,19.2588,169200.0
2012-07-02 09:30:00,28.25,28.44,27.59,27.9,53600.0,19.2725,19.4021,18.8222,19.0337,53600.0
2012-07-02 10:00:00,27.93,28.1,27.73,28.09,38900.0,19.0542,19.1701,18.9177,19.1633,38900.0
2012-07-02 10:30:00,28.09,28.15,28.05,28.1,11500.0,19.1633,19.2043,19.136,19.1701,11500.0
2012-07-02 11:00:00,28.09,28.13,27.97,28.11,43500.0,19.1633,19.1906,19.0815,19.177,43500.0
2012-07-02 11:30:00,28.11,28.12,27.89,27.9,19900.0,19.177,19.1838,19.0269,19.0337,19900.0
2012-07-02 12:00:00,27.88,27.93,27.87,27.9,24200.0,19.0201,19.0542,19.0132,19.0337,24200.0
2012-07-02 12:30:00,27.91,27.97,27.89,27.93,24900.0,19.0405,19.0815,19.0269,19.0542,24900.0
2012-07-02 13:00:00,27.94,27.94,27.82,27.83,19700.0,19.061,19.061,18.9791,18.9859,19700.0
2012-07-02 13:30:00,27.84,27.9,27.84,27.9,9800.0,18.9928,19.0337,18.9928,19.0337,9800.0
2012-07-02 14:00:00,27.9,28.03,27.89,28.02,10700.0,19.0337,19.1224,19.0269,19.1156,10700.0
2012-07-02 14:30:00,28.03,28.09,27.95,28.08,34900.0,19.1224,19.1633,19.0678,19.1565,34900.0
2012-07-02 15:00:00,28.07,28.11,27.97,27.98,41200.0,19.1497,19.177,19.0815,19.0883,41200.0
2012-07-02 15:30:00,27.99,28.15,27.98,28.14,60700.0,19.0951,19.2043,19.0883,19.1974,60700.0
2012-07-03 09:30:00,28.1,28.52,28.0,28.48,47800.0,19.1701,19.4567,19.1019,19.4294,47800.0
2012-07-03 10:00:00,28.52,28.73,28.48,28.71,56300.0,19.4567,19.5999,19.4294,19.5863,56300.0
2012-07-03 10:30:00,28.72,28.82,28.71,28.79,43900.0,19.5931,19.6613,19.5863,19.6409,43900.0
2012-07-03 11:00:00,28.75,28.75,28.69,28.73,20400.0,19.6136,19.6136,19.5726,19.5999,20400.0
2012-07-03 11:30:00,28.73,28.85,28.64,28.84,39800.0,19.5999,19.6818,19.5385,19.675,39800.0
2012-07-03 12:00:00,28.82,28.87,28.77,28.83,41200.0,19.6613,19.6954,19.6272,19.6682,41200.0
2012-07-03 12:30:00,28.83,28.96,28.78,28.96,171700.0,19.6682,19.7568,19.634,19.7568,171700.0
2012-07-05 09:30:00,28.85,28.94,28.63,28.63,33300.0,19.6818,19.7432,19.5317,19.5317,33300.0
2012-07-05 10:00:00,28.63,28.68,28.51,28.59,23200.0,19.5317,19.5658,19.4498,19.5044,23200.0
2012-07-05 10:30:00,28.57,28.7,28.57,28.68,20200.0,19.4908,19.5795,19.4908,19.5658,20200.0
2012-07-05 11:00:00,28.67,28.75,28.66,28.73,71700.0,19.559,19.6136,19.5522,19.5999,71700.0
2012-07-05 11:30:00,28.74,28.8,28.67,28.74,37000.0,19.6068,19.6477,19.559,19.6068,37000.0
2012-07-05 12:00:00,28.74,28.75,28.6,28.63,16500.0,19.6068,19.6136,19.5112,19.5317,16500.0
2012-07-05 12:30:00,28.62,28.62,28.56,28.57,19500.0,19.5249,19.5249,19.484,19.4908,19500.0
2012-07-05 13:00:00,28.58,28.66,28.54,28.54,79800.0,19.4976,19.5522,19.4703,19.4703,79800.0
2012-07-05 13:30:00,28.53,28.54,28.47,28.54,47800.0,19.4635,19.4703,19.4226,19.4703,47800.0
2012-07-05 14:00:00,28.54,28.63,28.54,28.63,22800.0,19.4703,19.5317,19.4703,19.5317,22800.0
2012-07-05 14:30:00,28.62,28.63,28.59,28.63,51000.0,19.5249,19.5317,19.5044,19.5317,51000.0
2012-07-05 15:00:00,28.63,28.72,28.62,28.71,73000.0,19.5317,19.5931,19.5249,19.5863,73000.0
2012-07-05 15:30:00,28.7,28.71,28.56,28.6,123000.0,19.5795,19.5863,19.484,19.5112,123000.0
2012-07-06 09:30:00,28.28,28.31,28.09,28.21,28000.0,19.2929,19.3134,19.1633,19.2452,28000.0
2012-07-06 10:00:00,28.27,28.28,28.18,28.19,23700.0,19.2861,19.2929,19.2247,19.2315,23700.0
2012-07-06 10:30:00,28.2,28.23,28.14,28.19,16700.0,19.2384,19.2588,19.1974,19.2315,16700.0
2012-07-06 11:00:00,28.18,28.24,28.17,28.23,22000.0,19.2247,19.2657,19.2179,19.2588,22000.0
2012-07-06 11:30:00,28.22,28.25,28.17,28.19,17800.0,19.252,19.2725,19.2179,19.2315,17800.0
2012-07-06 12:00:00,28.17,28.21,28.16,28.2,26000.0,19.2179,19.2452,19.2111,19.2384,26000.0
2012-07-06 12:30:00,28.2,28.3,28.2,28.28,19300.0,19.2384,19.3066,19.2384,19.2929,19300.0
2012-07-06 13:00:00,28.29,28.32,28.25,28.31,29900.0,19.2998,19.3202,19.2725,19.3134,29900.0
2012-07-06 13:30:00,28.31,28.32,28.24,28.26,22500.0,19.3134,19.3202,19.2657,19.2793,22500.0
2012-07-06 14:00:00,28.27,28.27,28.22,28.25,23100.0,19.2861,19.2861,19.252,19.2725,23100.0
2012-07-06 14:30:00,28.25,28.29,28.25,28.25,23000.0,19.2725,19.2998,19.2725,19.2725,23000.0
2012-07-06 15:00:00,28.24,28.27,28.2,28.24,38600.0,19.2657,19.2861,19.2384,19.2657,38600.0
2012-07-06 15:30:00,28.24,28.3,28.09,28.23,106600.0,19.2657,19.3066,19.1633,19.2588,106600.0
2012-07-09 09:30:00,28.12,28.18,28.0,28.06,20300.0,19.1838,19.2247,19.1019,19.1429,20300.0
2012-07-09 10:00:00,28.03,28.03,27.9,27.92,15100.0,19.1224,19.1224,19.0337,19.0473,15100.0
2012-07-09 10:30:00,27.93,28.06,27.9,28.04,10900.0,19.0542,19.1429,19.0337,19.1292,10900.0
2012-07-09 11:00:00,28.01,28.03,27.89,27.92,32000.0,19.1087,19.1224,19.0269,19.0473,32000.0
2012-07-09 11:30:00,27.91,27.93,27.85,27.87,8000.0,19.0405,19.0542,18.9996,19.0132,8000.0
2012-07-09 12:00:00,27.88,27.98,27.88,27.94,12300.0,19.0201,19.0883,19.0201,19.061,12300.0
2012-07-09 12:30:00,27.93,27.97,27.86,27.93,39100.0,19.0542,19.0815,19.0064,19.0542,39100.0
2012-07-09 13:00:00,27.93,27.97,27.89,27.96,14400.0,19.0542,19.0815,19.0269,19.0746,14400.0
2012-07-09 13:30:00,27.97,28.03,27.95,27.97,9300.0,19.0815,19.1224,19.0678,19.0815,9300.0
2012-07-09 14:00:00,27.98,28.0,27.87,27.89,18500.0,19.0883,19.1019,19.0132,19.0269,18500.0
2012-07-09 14:30:00,27.89,27.97,27.89,27.92,8300.0,19.0269,19.0815,19.0269,19.0473,8300.0
2012-07-09 15:00:00,27.92,28.04,27.92,28.04,32500.0,19.0473,19.1292,19.0473,19.1292,32500.0
2012-07-09 15:30:00,28.03,28.09,28.0,28.05,67500.0,19.1224,19.1633,19.1019,19.136,67500.0
2012-07-10 09:30:00,28.1,28.36,28.02,28.19,37900.0,19.1701,19.3475,19.1156,19.2315,37900.0
2012-07-10 10:00:00,28.13,28.22,28.01,28.2,25900.0,19.1906,19.252,19.1087,19.2384,25900.0
2012-07-10 10:30:00,28.19,28.24,28.09,28.13,11100.0,19.2315,19.2657,19.1633,19.1906,11100.0
2012-07-10 11:00:00,28.13,28.16,28.09,28.1,9100.0,19.1906,19.2111,19.1633,19.1701,9100.0
2012-07-10 11:30:00,28.07,28.09,28.02,28.05,16700.0,19.1497,19.1633,19.1156,19.136,16700.0
2012-07-10 12:00:00,28.06,28.09,28.04,28.08,17400.0,19.1429,19.1633,19.1292,19.1565,17400.0
2012-07-10 12:30:00,28.08,28.11,28.07,28.08,20800.0,19.1565,19.177,19.1497,19.1565,20800.0
2012-07-10 13:00:00,28.08,28.15,28.04,28.06,16500.0,19.1565,19.2043,19.1292,19.1429,16500.0
2012-07-10 13:30:00,28.07,28.08,27.96,27.96,24400.0,19.1497,19.1565,19.0746,19.0746,24400.0
2012-07-10 14:00:00,27.94,27.96,27.84,27.88,16300.0,19.061,19.0746,18.9928,19.0201,16300.0
2012-07-10 14:30:00,27.88,27.92,27.8,27.8,17300.0,19.0201,19.0473,18.9655,18.9655,17300.0
2012-07-10 15:00:00,27.82,27.88,27.78,27.84,19900.0,18.9791,19.0201,18.9518,18.9928,19900.0
2012-07-10 15:30:00,27.83,27.97,27.82,27.93,67300.0,18.9859,19.0815,18.9791,19.0542,67300.0
2012-07-11 09:30:00,28.08,28.48,27.96,28.33,84600.0,19.1565,19.4294,19.0746,19.3271,84600.0
2012-07-11 10:00:00,28.33,28.41,27.99,28.07,53800.0,19.3271,19.3816,19.0951,19.1497,53800.0
2012-07-11 10:30:00,28.06,28.12,27.89,27.98,91100.0,19.1429,19.1838,19.0269,19.0883,91100.0
2012-07-11 11:00:00,27.98,28.09,27.96,28.05,38700.0,19.0883,19.1633,19.0746,19.136,38700.0
2012-07-11 11:30:00,28.03,28.08,28.01,28.04,15900.0,19.1224,19.1565,19.1087,19.1292,15900.0
2012-07-11 12:00:00,28.05,28.14,28.05,28.1,27000.0,19.136,19.1974,19.136,19.1701,27000.0
2012-07-11 12:30:00,28.1,28.17,28.1,28.17,24000.0,19.1701,19.2179,19.1701,19.2179,24000.0
2012-07-11 13:00:00,28.16,28.16,28.09,28.12,16100.0,19.2111,19.2111,19.1633,19.1838,16100.0
2012-07-11 13:30:00,28.12,28.33,28.1,28.33,65700.0,19.1838,19.3271,19.1701,19.3271,65700.0
2012-07-11 14:00:00,28.33,28.38,28.16,28.24,103400.0,19.3271,19.3612,19.2111,19.2657,103400.0
2012-07-11 14:30:00,28.23,28.3,28.18,28.28,56400.0,19.2588,19.3066,19.2247,19.2929,56400.0
2012-07-11 15:00:00,28.27,28.39,28.18,28.22,106400.0,19.2861,19.368,19.2247,19.252,106400.0
2012-07-11 15:30:00,28.22,28.39,28.15,28.36,177600.0,19.252,19.368,19.2043,19.3475,177600.0
2012-07-12 09:30:00,28.13,28.16,27.88,28.13,24800.0,19.1906,19.2111,19.0201,19.1906,24800.0
2012-07-12 10:00:00,28.13,28.2,28.08,28.18,36200.0,19.1906,19.2384,19.1565,19.2247,36200.0
2012-07-12 10:30:00,28.19,28.32,28.15,28.32,50600.0,19.2315,19.3202,19.2043,19.3202,50600.0
2012-07-12 11:00:00,28.32,28.47,28.32,28.38,98600.0,19.3202,19.4226,19.3202,19.3612,98600.0
2012-07-12 11:30:00,28.38,28.58,28.33,28.54,65400.0,19.3612,19.4976,19.3271,19.4703,65400.0
2012-07-12 12:00:00,28.54,28.61,28.45,28.45,46800.0,19.4703,19.5181,19.4089,19.4089,46800.0
2012-07-12 12:30:00,28.44,28.44,28.31,28.32,31300.0,19.4021,19.4021,19.3134,19.3202,31300.0
2012-07-12 13:00:00,28.31,28.66,28.3,28.63,72600.0,19.3134,19.5522,19.3066,19.5317,72600.0
2012-07-12 13:30:00,28.63,28.63,28.53,28.55,36200.0,19.5317,19.5317,19.4635,19.4771,36200.0
2012-07-12 14:00:00,28.55,28.62,28.46,28.48,49200.0,19.4771,19.5249,19.4157,19.4294,49200.0
2012-07-12 14:30:00,28.49,28.5,28.39,28.47,47600.0,19.4362,19.443,19.368,19.4226,47600.0
2012-07-12 15:00:00,28.46,28.59,28.42,28.58,51000.0,19.4157,19.5044,19.3885,19.4976,51000.0
2012-07-12 15:30:00,28.58,28.8,28.57,28.61,220000.0,19.4976,19.6477,19.4908,19.5181,220000.0
2012-07-13 09:30:00,28.65,28.87,28.56,28.81,23400.0,19.5454,19.6954,19.484,19.6545,23400.0
2012-07-13 10:00:00,28.83,28.91,28.76,28.91,40600.0,19.6682,19.7227,19.6204,19.7227,40600.0
2012-07-13 10:30:00,28.91,28.99,28.91,28.97,41900.0,19.7227,19.7773,19.7227,19.7637,41900.0
2012-07-13 11:00:00,28.97,29.38,28.93,29.25,107800.0,19.7637,20.0434,19.7364,19.9547,107800.0
2012-07-13 11:30:00,29.24,29.24,29.04,29.05,94200.0,19.9479,19.9479,19.8114,19.8182,94200.0
2012-07-13 12:00:00,29.06,29.22,29.03,29.05,66400.0,19.8251,19.9342,19.8046,19.8182,66400.0
2012-07-13 12:30:00,29.05,29.07,29.01,29.01,20700.0,19.8182,19.8319,19.791,19.791,20700.0
2012-07-13 13:00:00,29.01,29.08,28.99,29.08,27300.0,19.791,19.8387,19.7773,19.8387,27300.0
2012-07-13 13:30:00,29.09,29.14,28.99,28.99,29500.0,19.8455,19.8796,19.7773,19.7773,29500.0
2012-07-13 14:00:00,28.99,29.0,28.96,29.0,19800.0,19.7773,19.7841,19.7568,19.7841,19800.0
2012-07-13 14:30:00,29.0,29.01,28.96,29.0,42500.0,19.7841,19.791,19.7568,19.7841,42500.0
2012-07-13 15:00:00,29.0,29.06,28.99,29.03,97100.0,19.7841,19.8251,19.7773,19.8046,97100.0
2012-07-13 15:30:00,29.02,29.11,28.99,29.0,162500.0,19.7978,19.8592,19.7773,19.7841,162500.0
2012-07-16 09:30:00,29.02,29.06,28.63,28.63,33700.0,19.7978,19.8251,19.5317,19.5317,33700.0
2012-07-16 10:00:00,28.63,28.83,28.61,28.79,59600.0,19.5317,19.6682,19.5181,19.6409,59600.0
2012-07-16 10:30:00,28.79,28.92,28.79,28.87,31000.0,19.6409,19.7296,19.6409,19.6954,31000.0
2012-07-16 11:00:00,28.87,28.99,28.87,28.93,23600.0,19.6954,19.7773,19.6954,19.7364,23600.0
2012-07-16 11:30:00,28.93,28.94,28.87,28.9,17100.0,19.7364,19.7432,19.6954,19.7159,17100.0
2012-07-16 12:00:00,28.91,28.92,28.87,28.88,12800.0,19.7227,19.7296,19.6954,19.7023,12800.0
2012-07-16 12:30:00,28.88,28.9,28.79,28.82,19600.0,19.7023,19.7159,19.6409,19.6613,19600.0
2012-07-16 13:00:00,28.84,28.84,28.77,28.82,12400.0,19.675,19.675,19.6272,19.6613,12400.0
2012-07-16 13:30:00,28.83,28.86,28.8,28.82,16300.0,19.6682,19.6886,19.6477,19.6613,16300.0
2012-07-16 14:00:00,28.82,28.93,28.82,28.92,20000.0,19.6613,19.7364,19.6613,19.7296,20000.0
2012-07-16 14:30:00,28.93,28.93,28.84,28.88,31700.0,19.7364,19.7364,19.675,19.7023,31700.0
2012-07-16 15:00:00,28.88,29.03,28.88,28.93,40900.0,19.7023,19.8046,19.7023,19.7364,40900.0
2012-07-16 15:30:00,28.93,29.17,28.92,29.07,267000.0,19.7364,19.9001,19.7296,19.8319,267000.0
2012-07-17 09:30:00,29.54,30.91,29.54,30.37,261500.0,20.1525,21.0872,20.1525,20.7188,261500.0
2012-07-17 10:00:00,30.36,30.37,29.95,30.07,119600.0,20.7119,20.7188,20.4322,20.5141,119600.0
2012-07-17 10:30:00,30.07,30.15,29.92,30.09,208100.0,20.5141,20.5687,20.4118,20.5277,208100.0
2012-07-17 11:00:00,30.09,30.4,30.07,30.2,88000.0,20.5277,20.7392,20.5141,20.6028,88000.0
2012-07-17 11:30:00,30.19,30.3,30.17,30.25,74900.0,20.596,20.671,20.5823,20.6369,74900.0
2012-07-17 12:00:00,30.25,30.26,30.15,30.21,43200.0,20.6369,20.6437,20.5687,20.6096,43200.0
2012-07-17 12:30:00,30.22,30.25,30.07,30.17,27200.0,20.6164,20.6369,20.5141,20.5823,27200.0
2012-07-17 13:00:00,30.17,30.17,30.02,30.13,57600.0,20.5823,20.5823,20.48,20.555,57600.0
2012-07-17 13:30:00,30.13,30.14,30.03,30.06,25000.0,20.555,20.5619,20.4868,20.5073,25000.0
2012-07-17 14:00:00,30.05,30.08,30.03,30.05,61900.0,20.5005,20.5209,20.4868,20.5005,61900.0
2012-07-17 14:30:00,30.05,30.25,30.05,30.22,95600.0,20.5005,20.6369,20.5005,20.6164,95600.0
2012-07-17 15:00:00,30.23,30.32,30.01,30.03,218000.0,20.6233,20.6847,20.4732,20.4868,218000.0
2012-07-17 15:30:00,30.03,30.08,29.94,30.05,307900.0,20.4868,20.5209,20.4254,20.5005,307900.0
2012-07-18 09:30:00,30.07,30.9,29.99,30.88,244600.0,20.5141,21.0803,20.4595,21.0667,244600.0
2012-07-18 10:00:00,30.89,31.0,30.68,30.68,155100.0,21.0735,21.1486,20.9302,20.9302,155100.0
2012-07-18 10:30:00,30.69,30.75,30.62,30.72,41300.0,20.9371,20.978,20.8893,20.9575,41300.0
2012-07-18 11:00:00,30.73,30.75,30.52,30.53,46800.0,20.9644,20.978,20.8211,20.8279,46800.0
2012-07-18 11:30:00,30.54,30.6,30.48,30.52,110000.0,20.8347,20.8757,20.7938,20.8211,110000.0
2012-07-18 12:00:00,30.52,30.63,30.52,30.62,18500.0,20.8211,20.8961,20.8211,20.8893,18500.0
2012-07-18 12:30:00,30.62,30.7,30.61,30.65,25000.0,20.8893,20.9439,20.8825,20.9098,25000.0
2012-07-18 13:00:00,30.66,30.73,30.61,30.68,46200.0,20.9166,20.9644,20.8825,20.9302,46200.0
2012-07-18 13:30:00,30.7,30.75,30.66,30.74,36800.0,20.9439,20.978,20.9166,20.9712,36800.0
2012-07-18 14:00:00,30.75,30.75,30.59,30.65,71500.0,20.978,20.978,20.8688,20.9098,71500.0
2012-07-18 14:30:00,30.66,30.66,30.58,30.6,77500.0,20.9166,20.9166,20.862,20.8757,77500.0
2012-07-18 15:00:00,30.6,30.62,30.54,30.58,96200.0,20.8757,20.8893,20.8347,20.862,96200.0
2012-07-18 15:30:00,30.59,30.61,30.53,30.58,206600.0,20.8688,20.8825,20.8279,20.862,206600.0
2012-07-19 09:30:00,30.65,30.65,30.28,30.41,39700.0,20.9098,20.9098,20.6574,20.7461,39700.0
2012-07-19 10:00:00,30.39,30.5,30.21,30.5,28700.0,20.7324,20.8075,20.6096,20.8075,28700.0
2012-07-19 10:30:00,30.5,30.63,30.43,30.56,44100.0,20.8075,20.8961,20.7597,20.8484,44100.0
2012-07-19 11:00:00,30.57,30.61,30.39,30.57,49200.0,20.8552,20.8825,20.7324,20.8552,49200.0
2012-07-19 11:30:00,30.57,30.69,30.57,30.67,16300.0,20.8552,20.9371,20.8552,20.9234,16300.0
2012-07-19 12:00:00,30.66,30.7,30.62,30.7,14200.0,20.9166,20.9439,20.8893,20.9439,14200.0
2012-07-19 12:30:00,30.7,30.73,30.62,30.62,13300.0,20.9439,20.9644,20.8893,20.8893,13300.0
2012-07-19 13:00:00,30.62,30.73,30.62,30.7,11900.0,20.8893,20.9644,20.8893,20.9439,11900.0
2012-07-19 13:30:00,30.69,30.71,30.57,30.64,32100.0,20.9371,20.9507,20.8552,20.903,32100.0
2012-07-19 14:00:00,30.65,30.65,30.57,30.59,58000.0,20.9098,20.9098,20.8552,20.8688,58000.0
2012-07-19 14:30:00,30.59,30.89,30.58,30.88,68100.0,20.8688,21.0735,20.862,21.0667,68100.0
2012-07-19 15:00:00,30.88,30.96,30.66,30.69,135800.0,21.0667,21.1213,20.9166,20.9371,135800.0
2012-07-19 15:30:00,30.7,30.82,30.68,30.77,136000.0,20.9439,21.0258,20.9302,20.9916,136000.0
2012-07-20 09:30:00,30.64,30.76,30.33,30.39,65600.0,20.903,20.9848,20.6915,20.7324,65600.0
2012-07-20 10:00:00,30.37,30.51,30.23,30.26,97100.0,20.7188,20.8143,20.6233,20.6437,97100.0
2012-07-20 10:30:00,30.27,30.4,30.25,30.34,49700.0,20.6505,20.7392,20.6369,20.6983,49700.0
2012-07-20 11:00:00,30.34,30.52,30.31,30.51,33000.0,20.6983,20.8211,20.6778,20.8143,33000.0
2012-07-20 11:30:00,30.51,30.75,30.48,30.73,41700.0,20.8143,20.978,20.7938,20.9644,41700.0
2012-07-20 12:00:00,30.72,30.74,30.54,30.62,26100.0,20.9575,20.9712,20.8347,20.8893,26100.0
2012-07-20 12:30:00,30.61,30.61,30.43,30.54,26300.0,20.8825,20.8825,20.7597,20.8347,26300.0
2012-07-20 13:00:00,30.54,30.6,30.42,30.45,38100.0,20.8347,20.8757,20.7529,20.7733,38100.0
2012-07-20 13:30:00,30.47,30.55,30.46,30.55,18000.0,20.787,20.8416,20.7802,20.8416,18000.0
2012-07-20 14:00:00,30.56,30.63,30.55,30.59,26000.0,20.8484,20.8961,20.8416,20.8688,26000.0
2012-07-20 14:30:00,30.59,30.66,30.58,30.63,38600.0,20.8688,20.9166,20.862,20.8961,38600.0
2012-07-20 15:00:00,30.63,30.81,30.62,30.73,82500.0,20.8961,21.0189,20.8893,20.9644,82500.0
2012-07-20 15:30:00,30.73,30.89,30.61,30.69,214200.0,20.9644,21.0735,20.8825,20.9371,214200.0
2012-07-23 09:30:00,30.45,30.71,30.14,30.27,39100.0,20.7733,20.9507,20.5619,20.6505,39100.0
2012-07-23 10:00:00,30.27,30.35,30.23,30.26,26400.0,20.6505,20.7051,20.6233,20.6437,26400.0
2012-07-23 10:30:00,30.26,30.38,30.23,30.36,21300.0,20.6437,20.7256,20.6233,20.7119,21300.0
2012-07-23 11:00:00,30.38,30.45,30.34,30.45,14200.0,20.7256,20.7733,20.6983,20.7733,14200.0
2012-07-23 11:30:00,30.51,30.51,30.35,30.37,20700.0,20.8143,20.8143,20.7051,20.7188,20700.0
2012-07-23 12:00:00,30.41,30.44,30.38,30.44,13700.0,20.7461,20.7665,20.7256,20.7665,13700.0
2012-07-23 12:30:00,30.41,30.49,30.39,30.47,16000.0,20.7461,20.8006,20.7324,20.787,16000.0
2012-07-23 13:00:00,30.48,30.5,30.44,30.47,20700.0,20.7938,20.8075,20.7665,20.787,20700.0
2012-07-23 13:30:00,30.47,30.53,30.47,30.5,17200.0,20.787,20.8279,20.787,20.8075,17200.0
2012-07-23 14:00:00,30.51,30.51,30.4,30.43,37500.0,20.8143,20.8143,20.7392,20.7597,37500.0
2012-07-23 14:30:00,30.45,30.45,30.37,30.39,36500.0,20.7733,20.7733,20.7188,20.7324,36500.0
2012-07-23 15:00:00,30.38,30.56,30.35,30.56,45800.0,20.7256,20.8484,20.7051,20.8484,45800.0
2012-07-23 15:30:00,30.55,30.6,30.48,30.49,72700.0,20.8416,20.8757,20.7938,20.8006,72700.0
2012-07-24 09:30:00,30.56,30.62,30.28,30.3,25400.0,20.8484,20.8893,20.6574,20.671,25400.0
2012-07-24 10:00:00,30.31,30.38,30.25,30.28,20900.0,20.6778,20.7256,20.6369,20.6574,20900.0
2012-07-24 10:30:00,30.27,30.28,30.18,30.26,18500.0,20.6505,20.6574,20.5891,20.6437,18500.0
2012-07-24 11:00:00,30.26,30.3,30.19,30.21,22100.0,20.6437,20.671,20.596,20.6096,22100.0
2012-07-24 11:30:00,30.21,30.24,30.07,30.12,39900.0,20.6096,20.6301,20.5141,20.5482,39900.0
2012-07-24 12:00:00,30.11,30.2,30.05,30.14,60900.0,20.5414,20.6028,20.5005,20.5619,60900.0
2012-07-24 12:30:00,30.14,30.14,30.02,30.04,25700.0,20.5619,20.5619,20.48,20.4936,25700.0
2012-07-24 13:00:00,30.04,30.04,29.96,29.96,33900.0,20.4936,20.4936,20.4391,20.4391,33900.0
2012-07-24 13:30:00,29.96,30.12,29.94,30.11,41200.0,20.4391,20.5482,20.4254,20.5414,41200.0
2012-07-24 14:00:00,30.11,30.12,29.85,29.85,52000.0,20.5414,20.5482,20.364,20.364,52000.0
2012-07-24 14:30:00,29.85,29.93,29.82,29.89,52900.0,20.364,20.4186,20.3435,20.3913,52900.0
2012-07-24 15:00:00,29.9,30.11,29.89,30.11,44300.0,20.3981,20.5414,20.3913,20.5414,44300.0
2012-07-24 15:30:00,30.11,30.17,29.97,30.16,98400.0,20.5414,20.5823,20.4459,20.5755,98400.0
2012-07-25 09:30:00,30.18,30.57,30.04,30.5,53800.0,20.5891,20.8552,20.4936,20.8075,53800.0
2012-07-25 10:00:00,30.5,30.55,30.32,30.42,109800.0,20.8075,20.8416,20.6847,20.7529,109800.0
2012-07-25 10:30:00,30.43,30.43,30.21,30.25,89400.0,20.7597,20.7597,20.6096,20.6369,89400.0
2012-07-25 11:00:00,30.25,30.41,30.23,30.37,42100.0,20.6369,20.7461,20.6233,20.7188,42100.0
2012-07-25 11:30:00,30.39,30.39,30.11,30.13,27400.0,20.7324,20.7324,20.5414,20.555,27400.0
2012-07-25 12:00:00,30.14,30.21,30.09,30.11,17700.0,20.5619,20.6096,20.5277,20.5414,17700.0
2012-07-25 12:30:00,30.12,30.24,30.12,30.13,13100.0,20.5482,20.6301,20.5482,20.555,13100.0
2012-07-25 13:00:00,30.13,30.21,30.13,30.21,15300.0,20.555,20.6096,20.555,20.6096,15300.0
2012-07-25 13:30:00,30.19,30.33,30.19,30.27,50600.0,20.596,20.6915,20.596,20.6505,50600.0
2012-07-25 14:00:00,30.27,30.28,30.16,30.17,35500.0,20.6505,20.6574,20.5755,20.5823,35500.0
2012-07-25 14:30:00,30.17,30.3,30.14,30.3,97800.0,20.5823,20.671,20.5619,20.671,97800.0
2012-07-25 15:00:00,30.3,30.4,30.12,30.18,82600.0,20.671,20.7392,20.5482,20.5891,82600.0
2012-07-25 15:30:00,30.17,30.19,30.11,30.18,72500.0,20.5823,20.596,20.5414,20.5891,72500.0
2012-07-26 09:30:00,30.67,30.99,30.63,30.98,44200.0,20.9234,21.1417,20.8961,21.1349,44200.0
2012-07-26 10:00:00,30.98,30.98,30.67,30.78,82700.0,21.1349,21.1349,20.9234,20.9985,82700.0
2012-07-26 10:30:00,30.78,30.79,30.63,30.65,59900.0,20.9985,21.0053,20.8961,20.9098,59900.0
2012-07-26 11:00:00,30.63,30.72,30.53,30.69,64200.0,20.8961,20.9575,20.8279,20.9371,64200.0
2012-07-26 11:30:00,30.7,30.7,30.57,30.6,77500.0,20.9439,20.9439,20.8552,20.8757,77500.0
2012-07-26 12:00:00,30.56,30.58,30.43,30.48,43500.0,20.8484,20.862,20.7597,20.7938,43500.0
2012-07-26 12:30:00,30.48,30.5,30.46,30.5,44300.0,20.7938,20.8075,20.7802,20.8075,44300.0
2012-07-26 13:00:00,30.5,30.54,30.49,30.54,44700.0,20.8075,20.8347,20.8006,20.8347,44700.0
2012-07-26 13:30:00,30.55,30.71,30.54,30.65,65000.0,20.8416,20.9507,20.8347,20.9098,65000.0
2012-07-26 14:00:00,30.64,30.68,30.64,30.65,44100.0,20.903,20.9302,20.903,20.9098,44100.0
2012-07-26 14:30:00,30.65,30.67,30.64,30.65,30600.0,20.9098,20.9234,20.903,20.9098,30600.0
2012-07-26 15:00:00,30.65,30.67,30.54,30.54,63600.0,20.9098,20.9234,20.8347,20.8347,63600.0
2012-07-26 15:30:00,30.54,30.71,30.54,30.66,166500.0,20.8347,20.9507,20.8347,20.9166,166500.0
2012-07-27 09:30:00,30.9,30.93,30.71,30.88,29000.0,21.0803,21.1008,20.9507,21.0667,29000.0
2012-07-27 10:00:00,30.88,30.95,30.82,30.91,87800.0,21.0667,21.1144,21.0258,21.0872,87800.0
2012-07-27 10:30:00,30.91,31.03,30.9,30.96,70800.0,21.0872,21.169,21.0803,21.1213,70800.0
2012-07-27 11:00:00,30.98,31.0,30.95,30.99,19500.0,21.1349,21.1486,21.1144,21.1417,19500.0
2012-07-27 11:30:00,30.99,31.01,30.96,30.97,54600.0,21.1417,21.1554,21.1213,21.1281,54600.0
2012-07-27 12:00:00,30.98,31.03,30.93,30.96,81300.0,21.1349,21.169,21.1008,21.1213,81300.0
2012-07-27 12:30:00,30.96,30.98,30.89,30.96,35000.0,21.1213,21.1349,21.0735,21.1213,35000.0
2012-07-27 13:00:00,30.95,31.07,30.89,31.03,64800.0,21.1144,21.1963,21.0735,21.169,64800.0
2012-07-27 13:30:00,31.04,31.12,30.87,30.94,82800.0,21.1758,21.2304,21.0599,21.1076,82800.0
2012-07-27 14:00:00,30.93,30.96,30.84,30.9,50500.0,21.1008,21.1213,21.0394,21.0803,50500.0
2012-07-27 14:30:00,30.89,30.95,30.89,30.94,51100.0,21.0735,21.1144,21.0735,21.1076,51100.0
2012-07-27 15:00:00,30.94,30.96,30.91,30.93,63900.0,21.1076,21.1213,21.0872,21.1008,63900.0
2012-07-27 15:30:00,30.93,30.93,30.75,30.78,212600.0,21.1008,21.1008,20.978,20.9985,212600.0
2012-07-30 09:30:00,30.82,30.82,30.53,30.73,59800.0,21.0258,21.0258,20.8279,20.9644,59800.0
2012-07-30 10:00:00,30.72,30.74,30.59,30.71,47600.0,20.9575,20.9712,20.8688,20.9507,47600.0
2012-07-30 10:30:00,30.71,30.8,30.63,30.64,56200.0,20.9507,21.0121,20.8961,20.903,56200.0
2012-07-30 11:00:00,30.66,30.74,30.57,30.69,32300.0,20.9166,20.9712,20.8552,20.9371,32300.0
2012-07-30 11:30:00,30.7,30.79,30.68,30.74,26200.0,20.9439,21.0053,20.9302,20.9712,26200.0
2012-07-30 12:00:00,30.72,30.76,30.51,30.51,36000.0,20.9575,20.9848,20.8143,20.8143,36000.0
2012-07-30 12:30:00,30.52,30.55,30.41,30.42,49800.0,20.8211,20.8416,20.7461,20.7529,49800.0
2012-07-30 13:00:00,30.41,30.53,30.4,30.46,43500.0,20.7461,20.8279,20.7392,20.7802,43500.0
2012-07-30 13:30:00,30.45,30.61,30.44,30.54,27400.0,20.7733,20.8825,20.7665,20.8347,27400.0
2012-07-30 14:00:00,30.53,30.63,30.5,30.61,32000.0,20.8279,20.8961,20.8075,20.8825,32000.0
2012-07-30 14:30:00,30.61,30.69,30.59,30.69,61000.0,20.8825,20.9371,20.8688,20.9371,61000.0
2012-07-30 15:00:00,30.69,30.79,30.66,30.73,105000.0,20.9371,21.0053,20.9166,20.9644,105000.0
2012-07-30 15:30:00,30.75,30.81,30.66,30.75,112800.0,20.978,21.0189,20.9166,20.978,112800.0
2012-07-31 09:30:00,30.75,30.9,30.7,30.83,20800.0,20.978,21.0803,20.9439,21.0326,20800.0
2012-07-31 10:00:00,30.87,31.0,30.74,30.89,76500.0,21.0599,21.1486,20.9712,21.0735,76500.0
2012-07-31 10:30:00,30.88,30.93,30.82,30.85,27600.0,21.0667,21.1008,21.0258,21.0462,27600.0
2012-07-31 11:00:00,30.83,30.9,30.81,30.85,11100.0,21.0326,21.0803,21.0189,21.0462,11100.0
2012-07-31 11:30:00,30.84,30.86,30.78,30.84,8200.0,21.0394,21.053,20.9985,21.0394,8200.0
2012-07-31 12:00:00,30.85,30.85,30.71,30.81,10200.0,21.0462,21.0462,20.9507,21.0189,10200.0
2012-07-31 12:30:00,30.8,30.88,30.78,30.81,19100.0,21.0121,21.0667,20.9985,21.0189,19100.0
2012-07-31 13:00:00,30.78,30.83,30.77,30.81,10000.0,20.9985,21.0326,20.9916,21.0189,10000.0
2012-07-31 13:30:00,30.79,30.8,30.72,30.77,13100.0,21.0053,21.0121,20.9575,20.9916,13100.0
2012-07-31 14:00:00,30.76,30.85,30.75,30.84,15300.0,20.9848,21.0462,20.978,21.0394,15300.0
2012-07-31 14:30:00,30.84,30.91,30.81,30.84,24700.0,21.0394,21.0872,21.0189,21.0394,24700.0
2012-07-31 15:00:00,30.83,30.84,30.73,30.78,44600.0,21.0326,21.0394,20.9644,20.9985,44600.0
2012-07-31 15:30:00,30.78,30.81,30.73,30.79,73300.0,20.9985,21.0189,20.9644,21.0053,73300.0
2012-08-01 09:30:00,30.9,31.0,30.62,30.65,19600.0,21.0803,21.1486,20.8893,20.9098,19600.0
2012-08-01 10:00:00,30.63,30.7,30.48,30.7,53200.0,20.8961,20.9439,20.7938,20.9439,53200.0
2012-08-01 10:30:00,30.69,30.71,30.54,30.57,21400.0,20.9371,20.9507,20.8347,20.8552,21400.0
2012-08-01 11:00:00,30.57,30.71,30.57,30.7,45000.0,20.8552,20.9507,20.8552,20.9439,45000.0
2012-08-01 11:30:00,30.7,30.82,30.64,30.71,32100.0,20.9439,21.0258,20.903,20.9507,32100.0
2012-08-01 12:00:00,30.71,30.73,30.65,30.7,15700.0,20.9507,20.9644,20.9098,20.9439,15700.0
2012-08-01 12:30:00,30.7,30.72,30.64,30.67,11600.0,20.9439,20.9575,20.903,20.9234,11600.0
2012-08-01 13:00:00,30.69,30.73,30.66,30.67,17200.0,20.9371,20.9644,20.9166,20.9234,17200.0
2012-08-01 13:30:00,30.65,30.73,30.62,30.7,18700.0,20.9098,20.9644,20.8893,20.9439,18700.0
2012-08-01 14:00:00,30.7,30.72,30.53,30.67,49200.0,20.9439,20.9575,20.8279,20.9234,49200.0
2012-08-01 14:30:00,30.69,30.69,30.6,30.63,45200.0,20.9371,20.9371,20.8757,20.8961,45200.0
2012-08-01 15:00:00,30.62,30.79,30.61,30.76,49900.0,20.8893,21.0053,20.8825,20.9848,49900.0
2012-08-01 15:30:00,30.77,30.78,30.55,30.6,105100.0,20.9916,20.9985,20.8416,20.8757,105100.0
2012-08-02 09:30:00,30.29,30.57,30.18,30.56,33400.0,20.6642,20.8552,20.5891,20.8484,33400.0
2012-08-02 10:00:00,30.54,30.77,30.39,30.76,54000.0,20.8347,20.9916,20.7324,20.9848,54000.0
2012-08-02 10:30:00,30.74,30.94,30.65,30.67,94900.0,20.9712,21.1076,20.9098,20.9234,94900.0
2012-08-02 11:00:00,30.67,30.67,30.35,30.6,30700.0,20.9234,20.9234,20.7051,20.8757,30700.0
2012-08-02 11:30:00,30.59,30.6,30.42,30.53,25700.0,20.8688,20.8757,20.7529,20.8279,25700.0
2012-08-02 12:00:00,30.51,30.54,30.37,30.45,28800.0,20.8143,20.8347,20.7188,20.7733,28800.0
2012-08-02 12:30:00,30.46,30.52,30.38,30.48,24700.0,20.7802,20.8211,20.7256,20.7938,24700.0
2012-08-02 13:00:00,30.48,30.48,30.37,30.39,27900.0,20.7938,20.7938,20.7188,20.7324,27900.0
2012-08-02 13:30:00,30.39,30.45,30.34,30.42,30700.0,20.7324,20.7733,20.6983,20.7529,30700.0
2012-08-02 14:00:00,30.42,30.5,30.37,30.48,41600.0,20.7529,20.8075,20.7188,20.7938,41600.0
2012-08-02 14:30:00,30.47,30.64,30.46,30.62,42600.0,20.787,20.903,20.7802,20.8893,42600.0
2012-08-02 15:00:00,30.63,30.67,30.46,30.47,75400.0,20.8961,20.9234,20.7802,20.787,75400.0
2012-08-02 15:30:00,30.46,30.54,30.44,30.51,155000.0,20.7802,20.8347,20.7665,20.8143,155000.0
2012-08-03 09:30:00,31.0,31.14,30.91,30.97,96500.0,21.1486,21.2441,21.0872,21.1281,96500.0
2012-08-03 10:00:00,30.99,31.05,30.93,31.0,40100.0,21.1417,21.1827,21.1008,21.1486,40100.0
2012-08-03 10:30:00,31.0,31.0,30.88,30.89,31900.0,21.1486,21.1486,21.0667,21.0735,31900.0
2012-08-03 11:00:00,30.9,31.0,30.88,31.0,35000.0,21.0803,21.1486,21.0667,21.1486,35000.0
2012-08-03 11:30:00,30.99,31.02,30.92,31.0,104600.0,21.1417,21.1622,21.094,21.1486,104600.0
2012-08-03 12:00:00,31.0,31.01,30.89,30.96,23500.0,21.1486,21.1554,21.0735,21.1213,23500.0
2012-08-03 12:30:00,30.97,31.0,30.94,30.98,19700.0,21.1281,21.1486,21.1076,21.1349,19700.0
2012-08-03 13:00:00,30.97,30.98,30.88,30.9,27600.0,21.1281,21.1349,21.0667,21.0803,27600.0
2012-08-03 13:30:00,30.9,30.91,30.82,30.82,22100.0,21.0803,21.0872,21.0258,21.0258,22100.0
2012-08-03 14:00:00,30.82,30.87,30.74,30.84,26900.0,21.0258,21.0599,20.9712,21.0394,26900.0
2012-08-03 14:30:00,30.85,30.87,30.82,30.84,23000.0,21.0462,21.0599,21.0258,21.0394,23000.0
2012-08-03 15:00:00,30.84,30.87,30.77,30.78,38800.0,21.0394,21.0599,20.9916,20.9985,38800.0
2012-08-03 15:30:00,30.78,30.92,30.75,30.84,116300.0,20.9985,21.094,20.978,21.0394,116300.0
2012-08-06 09:30:00,30.96,31.02,30.83,30.96,22000.0,21.1213,21.1622,21.0326,21.1213,22000.0
2012-08-06 10:00:00,30.98,30.99,30.86,30.9,22500.0,21.1349,21.1417,21.053,21.0803,22500.0
2012-08-06 10:30:00,30.9,30.92,30.71,30.74,25000.0,21.0803,21.094,20.9507,20.9712,25000.0
2012-08-06 11:00:00,30.78,30.82,30.72,30.79,15200.0,20.9985,21.0258,20.9575,21.0053,15200.0
2012-08-06 11:30:00,30.77,30.82,30.75,30.77,14900.0,20.9916,21.0258,20.978,20.9916,14900.0
2012-08-06 12:00:00,30.8,30.82,30.74,30.76,23400.0,21.0121,21.0258,20.9712,20.9848,23400.0
2012-08-06 12:30:00,30.76,30.88,30.75,30.88,17100.0,20.9848,21.0667,20.978,21.0667,17100.0
2012-08-06 13:00:00,30.87,30.9,30.84,30.87,14200.0,21.0599,21.0803,21.0394,21.0599,14200.0
2012-08-06 13:30:00,30.87,30.93,30.85,30.91,18100.0,21.0599,21.1008,21.0462,21.0872,18100.0
2012-08-06 14:00:00,30.92,30.92,30.86,30.87,16000.0,21.094,21.094,21.053,21.0599,16000.0
2012-08-06 14:30:00,30.87,30.88,30.81,30.85,19800.0,21.0599,21.0667,21.0189,21.0462,19800.0
2012-08-06 15:00:00,30.85,30.95,30.83,30.94,40900.0,21.0462,21.1144,21.0326,21.1076,40900.0
2012-08-06 15:30:00,30.95,31.01,30.81,30.81,106800.0,21.1144,21.1554,21.0189,21.0189,106800.0
2012-08-07 09:30:00,30.94,31.0,30.71,30.94,74600.0,21.1076,21.1486,20.9507,21.1076,74600.0
2012-08-07 10:00:00,30.98,31.06,30.9,31.06,61800.0,21.1349,21.1895,21.0803,21.1895,61800.0
2012-08-07 10:30:00,31.07,31.12,31.0,31.04,35300.0,21.1963,21.2304,21.1486,21.1758,35300.0
2012-08-07 11:00:00,31.04,31.13,31.04,31.13,42900.0,21.1758,21.2372,21.1758,21.2372,42900.0
2012-08-07 11:30:00,31.13,31.22,31.1,31.15,51000.0,21.2372,21.2986,21.2168,21.2509,51000.0
2012-08-07 12:00:00,31.15,31.19,31.14,31.16,34800.0,21.2509,21.2782,21.2441,21.2577,34800.0
2012-08-07 12:30:00,31.14,31.19,31.12,31.15,58700.0,21.2441,21.2782,21.2304,21.2509,58700.0
2012-08-07 13:00:00,31.14,31.14,31.06,31.07,21400.0,21.2441,21.2441,21.1895,21.1963,21400.0
2012-08-07 13:30:00,31.07,31.09,31.01,31.08,28500.0,21.1963,21.21,21.1554,21.2031,28500.0
2012-08-07 14:00:00,31.08,31.09,30.95,30.97,87300.0,21.2031,21.21,21.1144,21.1281,87300.0
2012-08-07 14:30:00,30.98,31.04,30.95,31.0,27600.0,21.1349,21.1758,21.1144,21.1486,27600.0
2012-08-07 15:00:00,31.0,31.01,30.93,30.96,29400.0,21.1486,21.1554,21.1008,21.1213,29400.0
2012-08-07 15:30:00,30.93,31.0,30.93,30.94,78800.0,21.1008,21.1486,21.1008,21.1076,78800.0
2012-08-08 09:30:00,30.84,30.97,30.76,30.95,9100.0,21.0394,21.1281,20.9848,21.1144,9100.0
2012-08-08 10:00:00,30.98,31.0,30.91,30.91,19200.0,21.1349,21.1486,21.0872,21.0872,19200.0
2012-08-08 10:30:00,30.91,30.98,30.79,30.91,28300.0,21.0872,21.1349,21.0053,21.0872,28300.0
2012-08-08 11:00:00,30.91,31.04,30.88,30.98,41000.0,21.0872,21.1758,21.0667,21.1349,41000.0
2012-08-08 11:30:00,31.0,31.03,30.98,30.99,17000.0,21.1486,21.169,21.1349,21.1417,17000.0
2012-08-08 12:00:00,31.0,31.03,30.93,30.99,45900.0,21.1486,21.169,21.1008,21.1417,45900.0
2012-08-08 12:30:00,30.99,31.02,30.94,30.97,11900.0,21.1417,21.1622,21.1076,21.1281,11900.0
2012-08-08 13:00:00,30.97,31.02,30.93,30.94,21900.0,21.1281,21.1622,21.1008,21.1076,21900.0
2012-08-08 13:30:00,30.91,30.95,30.87,30.9,30900.0,21.0872,21.1144,21.0599,21.0803,30900.0
2012-08-08 14:00:00,30.89,30.95,30.84,30.94,58000.0,21.0735,21.1144,21.0394,21.1076,58000.0
2012-08-08 14:30:00,30.92,30.97,30.81,30.82,90200.0,21.094,21.1281,21.0189,21.0258,90200.0
2012-08-08 15:00:00,30.85,30.88,30.71,30.74,126200.0,21.0462,21.0667,20.9507,20.9712,126200.0
2012-08-08 15:30:00,30.74,30.77,30.63,30.67,172200.0,20.9712,20.9916,20.8961,20.9234,172200.0
2012-08-09 09:30:00,30.77,30.82,30.38,30.43,86400.0,20.9916,21.0258,20.7256,20.7597,86400.0
2012-08-09 10:00:00,30.4,30.67,30.4,30.5,94100.0,20.7392,20.9234,20.7392,20.8075,94100.0
2012-08-09 10:30:00,30.5,30.55,30.37,30.38,54300.0,20.8075,20.8416,20.7188,20.7256,54300.0
2012-08-09 11:00:00,30.38,30.5,30.38,30.48,64300.0,20.7256,20.8075,20.7256,20.7938,64300.0
2012-08-09 11:30:00,30.48,30.48,30.07,30.18,105000.0,20.7938,20.7938,20.5141,20.5891,105000.0
2012-08-09 12:00:00,30.19,30.27,30.12,30.23,83100.0,20.596,20.6505,20.5482,20.6233,83100.0
2012-08-09 12:30:00,30.22,30.48,30.17,30.44,93600.0,20.6164,20.7938,20.5823,20.7665,93600.0
2012-08-09 13:00:00,30.44,30.45,30.32,30.35,35100.0,20.7665,20.7733,20.6847,20.7051,35100.0
2012-08-09 13:30:00,30.37,30.4,30.34,30.37,50500.0,20.7188,20.7392,20.6983,20.7188,50500.0
2012-08-09 14:00:00,30.37,30.4,30.33,30.38,56900.0,20.7188,20.7392,20.6915,20.7256,56900.0
2012-08-09 14:30:00,30.39,30.44,30.38,30.43,40100.0,20.7324,20.7665,20.7256,20.7597,40100.0
2012-08-09 15:00:00,30.42,30.43,30.38,30.41,82500.0,20.7529,20.7597,20.7256,20.7461,82500.0
2012-08-09 15:30:00,30.42,30.42,30.27,30.28,189000.0,20.7529,20.7529,20.6505,20.6574,189000.0
2012-08-10 09:30:00,30.23,30.28,30.13,30.21,38000.0,20.6233,20.6574,20.555,20.6096,38000.0
2012-08-10 10:00:00,30.21,30.3,30.17,30.29,135800.0,20.6096,20.671,20.5823,20.6642,135800.0
2012-08-10 10:30:00,30.29,30.4,30.29,30.39,109600.0,20.6642,20.7392,20.6642,20.7324,109600.0
2012-08-10 11:00:00,30.39,30.39,30.25,30.3,31500.0,20.7324,20.7324,20.6369,20.671,31500.0
2012-08-10 11:30:00,30.3,30.34,30.28,30.34,13800.0,20.671,20.6983,20.6574,20.6983,13800.0
2012-08-10 12:00:00,30.34,30.38,30.33,30.37,51500.0,20.6983,20.7256,20.6915,20.7188,51500.0
2012-08-10 12:30:00,30.36,30.44,30.33,30.4,30600.0,20.7119,20.7665,20.6915,20.7392,30600.0
2012-08-10 13:00:00,30.4,30.47,30.35,30.46,35600.0,20.7392,20.787,20.7051,20.7802,35600.0
2012-08-10 13:30:00,30.46,30.53,30.45,30.52,22100.0,20.7802,20.8279,20.7733,20.8211,22100.0
2012-08-10 14:00:00,30.53,30.54,30.4,30.48,22500.0,20.8279,20.8347,20.7392,20.7938,22500.0
2012-08-10 14:30:00,30.47,30.52,30.44,30.52,45100.0,20.787,20.8211,20.7665,20.8211,45100.0
2012-08-10 15:00:00,30.51,30.59,30.51,30.57,34100.0,20.8143,20.8688,20.8143,20.8552,34100.0
2012-08-10 15:30:00,30.57,30.7,30.54,30.67,184900.0,20.8552,20.9439,20.8347,20.9234,184900.0
2012-08-13 09:30:00,31.12,31.54,31.02,31.32,229100.0,21.2304,21.517,21.1622,21.3669,229100.0
2012-08-13 10:00:00,31.33,31.37,31.09,31.24,128100.0,21.3737,21.401,21.21,21.3123,128100.0
2012-08-13 10:30:00,31.23,31.28,31.2,31.25,92600.0,21.3055,21.3396,21.285,21.3191,92600.0
2012-08-13 11:00:00,31.25,31.25,31.2,31.23,64500.0,21.3191,21.3191,21.285,21.3055,64500.0
2012-08-13 11:30:00,31.23,31.25,31.16,31.16,54400.0,21.3055,21.3191,21.2577,21.2577,54400.0
2012-08-13 12:00:00,31.16,31.16,31.06,31.12,41000.0,21.2577,21.2577,21.1895,21.2304,41000.0
2012-08-13 12:30:00,31.13,31.17,31.12,31.17,43500.0,21.2372,21.2645,21.2304,21.2645,43500.0
2012-08-13 13:00:00,31.17,31.24,31.16,31.23,45300.0,21.2645,21.3123,21.2577,21.3055,45300.0
2012-08-13 13:30:00,31.22,31.25,31.21,31.21,32600.0,21.2986,21.3191,21.2918,21.2918,32600.0
2012-08-13 14:00:00,31.21,31.25,31.21,31.25,48600.0,21.2918,21.3191,21.2918,21.3191,48600.0
2012-08-13 14:30:00,31.25,31.25,31.18,31.23,59200.0,21.3191,21.3191,21.2714,21.3055,59200.0
2012-08-13 15:00:00,31.23,31.25,31.18,31.18,102500.0,21.3055,21.3191,21.2714,21.2714,102500.0
2012-08-13 15:30:00,31.18,31.29,31.18,31.26,160300.0,21.2714,21.3464,21.2714,21.3259,160300.0
2012-08-14 09:30:00,31.43,31.5,31.31,31.47,77200.0,21.4419,21.4897,21.36,21.4692,77200.0
2012-08-14 10:00:00,31.45,31.63,31.4,31.63,178400.0,21.4556,21.5783,21.4214,21.5783,178400.0
2012-08-14 10:30:00,31.59,31.62,31.48,31.5,109000.0,21.5511,21.5715,21.476,21.4897,109000.0
2012-08-14 11:00:00,31.5,31.53,31.46,31.5,107200.0,21.4897,21.5101,21.4624,21.4897,107200.0
2012-08-14 11:30:00,31.51,31.53,31.48,31.49,23600.0,21.4965,21.5101,21.476,21.4828,23600.0
2012-08-14 12:00:00,31.49,31.53,31.48,31.49,23000.0,21.4828,21.5101,21.476,21.4828,23000.0
2012-08-14 12:30:00,31.5,31.53,31.43,31.5,32200.0,21.4897,21.5101,21.4419,21.4897,32200.0
2012-08-14 13:00:00,31.5,31.52,31.42,31.52,61400.0,21.4897,21.5033,21.4351,21.5033,61400.0
2012-08-14 13:30:00,31.52,31.58,31.51,31.57,90200.0,21.5033,21.5442,21.4965,21.5374,90200.0
2012-08-14 14:00:00,31.57,31.61,31.54,31.59,41500.0,21.5374,21.5647,21.517,21.5511,41500.0
2012-08-14 14:30:00,31.59,31.63,31.5,31.63,72200.0,21.5511,21.5783,21.4897,21.5783,72200.0
2012-08-14 15:00:00,31.63,31.69,31.5,31.64,141000.0,21.5783,21.6193,21.4897,21.5852,141000.0
2012-08-14 15:30:00,31.63,31.73,31.56,31.69,209600.0,21.5783,21.6466,21.5306,21.6193,209600.0
2012-08-15 09:30:00,31.61,31.88,31.59,31.83,197700.0,21.5647,21.7489,21.5511,21.7148,197700.0
2012-08-15 10:00:00,31.83,31.97,31.82,31.88,77500.0,21.7148,21.8103,21.708,21.7489,77500.0
2012-08-15 10:30:00,31.9,31.94,31.69,31.84,178700.0,21.7625,21.7898,21.6193,21.7216,178700.0
2012-08-15 11:00:00,31.85,31.87,31.79,31.82,61200.0,21.7284,21.7421,21.6875,21.708,61200.0
2012-08-15 11:30:00,31.82,31.91,31.79,31.9,66000.0,21.708,21.7694,21.6875,21.7625,66000.0
2012-08-15 12:00:00,31.9,32.0,31.9,31.9,28700.0,21.7625,21.8308,21.7625,21.7625,28700.0
2012-08-15 12:30:00,31.91,31.96,31.86,31.88,49600.0,21.7694,21.8035,21.7353,21.7489,49600.0
2012-08-15 13:00:00,31.88,31.92,31.86,31.89,70000.0,21.7489,21.7762,21.7353,21.7557,70000.0
2012-08-15 13:30:00,31.88,31.95,31.84,31.89,81600.0,21.7489,21.7967,21.7216,21.7557,81600.0
2012-08-15 14:00:00,31.88,31.99,31.88,31.97,76000.0,21.7489,21.8239,21.7489,21.8103,76000.0
2012-08-15 14:30:00,31.97,32.0,31.91,31.92,159500.0,21.8103,21.8308,21.7694,21.7762,159500.0
2012-08-15 15:00:00,31.91,32.03,31.88,32.0,325700.0,21.7694,21.8512,21.7489,21.8308,325700.0
2012-08-15 15:30:00,32.01,32.12,31.99,32.11,581700.0,21.8376,21.9126,21.8239,21.9058,581700.0
2012-08-16 09:30:00,32.07,32.24,32.04,32.11,263200.0,21.8785,21.9945,21.8581,21.9058,263200.0
2012-08-16 10:00:00,32.1,32.27,32.0,32.23,269200.0,21.899,22.015,21.8308,21.9877,269200.0
2012-08-16 10:30:00,32.24,32.3,32.19,32.3,181800.0,21.9945,22.0354,21.9604,22.0354,181800.0
2012-08-16 11:00:00,32.29,32.47,32.25,32.43,123100.0,22.0286,22.1514,22.0013,22.1241,123100.0
2012-08-16 11:30:00,32.42,32.44,32.3,32.35,72300.0,22.1173,22.1309,22.0354,22.0695,72300.0
2012-08-16 12:00:00,32.35,32.4,32.32,32.32,71600.0,22.0695,22.1037,22.0491,22.0491,71600.0
2012-08-16 12:30:00,32.32,32.39,32.25,32.37,139700.0,22.0491,22.0968,22.0013,22.0832,139700.0
2012-08-16 13:00:00,32.38,32.53,32.38,32.49,80700.0,22.09,22.1923,22.09,22.1651,80700.0
2012-08-16 13:30:00,32.49,32.53,32.41,32.5,115500.0,22.1651,22.1923,22.1105,22.1719,115500.0
2012-08-16 14:00:00,32.5,32.63,32.39,32.4,90100.0,22.1719,22.2606,22.0968,22.1037,90100.0
2012-08-16 14:30:00,32.4,32.4,32.26,32.27,117100.0,22.1037,22.1037,22.0081,22.015,117100.0
2012-08-16 15:00:00,32.26,32.27,32.23,32.25,95800.0,22.0081,22.015,21.9877,22.0013,95800.0
2012-08-16 15:30:00,32.25,32.25,32.14,32.18,256300.0,22.0013,22.0013,21.9263,21.9536,256300.0
2012-08-17 09:30:00,32.21,32.21,32.02,32.14,53500.0,21.974,21.974,21.8444,21.9263,53500.0
2012-08-17 10:00:00,32.12,32.12,31.87,31.87,166200.0,21.9126,21.9126,21.7421,21.7421,166200.0
2012-08-17 10:30:00,31.88,32.0,31.84,31.99,53600.0,21.7489,21.8308,21.7216,21.8239,53600.0
2012-08-17 11:00:00,32.0,32.0,31.93,31.94,59900.0,21.8308,21.8308,21.783,21.7898,59900.0
2012-08-17 11:30:00,31.94,31.99,31.91,31.95,46100.0,21.7898,21.8239,21.7694,21.7967,46100.0
2012-08-17 12:00:00,31.96,31.97,31.92,31.94,68100.0,21.8035,21.8103,21.7762,21.7898,68100.0
2012-08-17 12:30:00,31.94,31.97,31.88,31.89,46300.0,21.7898,21.8103,21.7489,21.7557,46300.0
2012-08-17 13:00:00,31.89,32.0,31.88,31.99,57500.0,21.7557,21.8308,21.7489,21.8239,57500.0
2012-08-17 13:30:00,31.99,32.01,31.93,31.95,33500.0,21.8239,21.8376,21.783,21.7967,33500.0
2012-08-17 14:00:00,31.95,31.97,31.9,31.97,67100.0,21.7967,21.8103,21.7625,21.8103,67100.0
2012-08-17 14:30:00,31.96,32.0,31.95,31.98,37600.0,21.8035,21.8308,21.7967,21.8171,37600.0
2012-08-17 15:00:00,31.98,32.0,31.96,31.98,55000.0,21.8171,21.8308,21.8035,21.8171,55000.0
2012-08-17 15:30:00,31.97,32.01,31.95,31.97,182500.0,21.8103,21.8376,21.7967,21.8103,182500.0
2012-08-20 09:30:00,31.71,31.71,31.02,31.33,253700.0,21.6329,21.6329,21.1622,21.3737,253700.0
2012-08-20 10:00:00,31.34,31.55,31.2,31.48,220600.0,21.3805,21.5238,21.285,21.476,220600.0
2012-08-20 10:30:00,31.48,31.8,31.42,31.78,120500.0,21.476,21.6943,21.4351,21.6807,120500.0
2012-08-20 11:00:00,31.77,31.78,31.62,31.62,93200.0,21.6739,21.6807,21.5715,21.5715,93200.0
2012-08-20 11:30:00,31.62,31.82,31.57,31.81,72500.0,21.5715,21.708,21.5374,21.7011,72500.0
2012-08-20 12:00:00,31.8,31.92,31.78,31.89,69900.0,21.6943,21.7762,21.6807,21.7557,69900.0
2012-08-20 12:30:00,31.89,31.96,31.86,31.87,93000.0,21.7557,21.8035,21.7353,21.7421,93000.0
2012-08-20 13:00:00,31.87,31.87,31.79,31.82,131200.0,21.7421,21.7421,21.6875,21.708,131200.0
2012-08-20 13:30:00,31.83,31.84,31.76,31.79,73300.0,21.7148,21.7216,21.667,21.6875,73300.0
2012-08-20 14:00:00,31.79,31.94,31.78,31.91,132100.0,21.6875,21.7898,21.6807,21.7694,132100.0
2012-08-20 14:30:00,31.91,31.96,31.87,31.88,120600.0,21.7694,21.8035,21.7421,21.7489,120600.0
2012-08-20 15:00:00,31.89,31.9,31.82,31.83,70900.0,21.7557,21.7625,21.708,21.7148,70900.0
2012-08-20 15:30:00,31.84,31.9,31.83,31.86,276600.0,21.7216,21.7625,21.7148,21.7353,276600.0
2012-08-21 09:30:00,31.9,32.03,31.85,32.0,27300.0,21.7625,21.8512,21.7284,21.8308,27300.0
2012-08-21 10:00:00,32.01,32.07,31.95,32.0,20400.0,21.8376,21.8785,21.7967,21.8308,20400.0
2012-08-21 10:30:00,32.02,32.22,32.02,32.21,54500.0,21.8444,21.9809,21.8444,21.974,54500.0
2012-08-21 11:00:00,32.22,32.3,32.22,32.26,76600.0,21.9809,22.0354,21.9809,22.0081,76600.0
2012-08-21 11:30:00,32.26,32.28,32.19,32.2,57500.0,22.0081,22.0218,21.9604,21.9672,57500.0
2012-08-21 12:00:00,32.18,32.18,32.11,32.16,23500.0,21.9536,21.9536,21.9058,21.9399,23500.0
2012-08-21 12:30:00,32.17,32.23,32.16,32.23,21400.0,21.9467,21.9877,21.9399,21.9877,21400.0
2012-08-21 13:00:00,32.23,32.23,32.14,32.18,28900.0,21.9877,21.9877,21.9263,21.9536,28900.0
2012-08-21 13:30:00,32.17,32.2,32.08,32.2,49000.0,21.9467,21.9672,21.8853,21.9672,49000.0
2012-08-21 14:00:00,32.2,32.2,32.02,32.04,28400.0,21.9672,21.9672,21.8444,21.8581,28400.0
2012-08-21 14:30:00,32.04,32.1,31.97,31.98,25300.0,21.8581,21.899,21.8103,21.8171,25300.0
2012-08-21 15:00:00,31.98,31.98,31.82,31.84,84300.0,21.8171,21.8171,21.708,21.7216,84300.0
2012-08-21 15:30:00,31.84,31.97,31.82,31.95,128900.0,21.7216,21.8103,21.708,21.7967,128900.0
2012-08-22 09:30:00,31.82,31.89,31.69,31.73,12400.0,21.708,21.7557,21.6193,21.6466,12400.0
2012-08-22 10:00:00,31.69,31.85,31.69,31.85,15800.0,21.6193,21.7284,21.6193,21.7284,15800.0
2012-08-22 10:30:00,31.84,31.86,31.65,31.67,30500.0,21.7216,21.7353,21.592,21.6056,30500.0
2012-08-22 11:00:00,31.67,31.7,31.58,31.58,52700.0,21.6056,21.6261,21.5442,21.5442,52700.0
2012-08-22 11:30:00,31.59,31.63,31.54,31.63,72400.0,21.5511,21.5783,21.517,21.5783,72400.0
2012-08-22 12:00:00,31.63,31.64,31.53,31.59,34000.0,21.5783,21.5852,21.5101,21.5511,34000.0
2012-08-22 12:30:00,31.62,31.63,31.53,31.59,74900.0,21.5715,21.5783,21.5101,21.5511,74900.0
2012-08-22 13:00:00,31.59,31.67,31.58,31.65,21400.0,21.5511,21.6056,21.5442,21.592,21400.0
2012-08-22 13:30:00,31.65,31.67,31.61,31.63,26000.0,21.592,21.6056,21.5647,21.5783,26000.0
2012-08-22 14:00:00,31.64,31.73,31.61,31.69,88800.0,21.5852,21.6466,21.5647,21.6193,88800.0
2012-08-22 14:30:00,31.7,31.75,31.67,31.71,75000.0,21.6261,21.6602,21.6056,21.6329,75000.0
2012-08-22 15:00:00,31.71,31.84,31.66,31.79,197200.0,21.6329,21.7216,21.5988,21.6875,197200.0
2012-08-22 15:30:00,31.78,31.79,31.71,31.75,302900.0,21.6807,21.6875,21.6329,21.6602,302900.0
2012-08-23 09:30:00,31.81,31.85,31.68,31.85,101300.0,21.7011,21.7284,21.6125,21.7284,101300.0
2012-08-23 10:00:00,31.84,31.95,31.79,31.95,84600.0,21.7216,21.7967,21.6875,21.7967,84600.0
2012-08-23 10:30:00,31.94,31.95,31.85,31.92,31600.0,21.7898,21.7967,21.7284,21.7762,31600.0
2012-08-23 11:00:00,31.93,31.99,31.86,31.95,52500.0,21.783,21.8239,21.7353,21.7967,52500.0
2012-08-23 11:30:00,31.94,31.95,31.89,31.9,23200.0,21.7898,21.7967,21.7557,21.7625,23200.0
2012-08-23 12:00:00,31.9,31.91,31.79,31.79,35800.0,21.7625,21.7694,21.6875,21.6875,35800.0
2012-08-23 12:30:00,31.79,31.81,31.71,31.72,24100.0,21.6875,21.7011,21.6329,21.6397,24100.0
2012-08-23 13:00:00,31.71,31.75,31.6,31.61,50100.0,21.6329,21.6602,21.5579,21.5647,50100.0
2012-08-23 13:30:00,31.6,31.71,31.6,31.71,20600.0,21.5579,21.6329,21.5579,21.6329,20600.0
2012-08-23 14:00:00,31.72,31.81,31.68,31.78,53700.0,21.6397,21.7011,21.6125,21.6807,53700.0
2012-08-23 14:30:00,31.78,31.93,31.73,31.73,58200.0,21.6807,21.783,21.6466,21.6466,58200.0
2012-08-23 15:00:00,31.73,31.78,31.69,31.76,45200.0,21.6466,21.6807,21.6193,21.667,45200.0
2012-08-23 15:30:00,31.75,31.79,31.7,31.78,133500.0,21.6602,21.6875,21.6261,21.6807,133500.0
2012-08-24 09:30:00,31.81,31.9,31.69,31.73,26000.0,21.7011,21.7625,21.6193,21.6466,26000.0
2012-08-24 10:00:00,31.73,31.84,31.73,31.84,37000.0,21.6466,21.7216,21.6466,21.7216,37000.0
2012-08-24 10:30:00,31.83,32.01,31.82,32.0,40200.0,21.7148,21.8376,21.708,21.8308,40200.0
2012-08-24 11:00:00,31.99,32.14,31.96,31.97,41400.0,21.8239,21.9263,21.8035,21.8103,41400.0
2012-08-24 11:30:00,31.99,32.01,31.95,31.99,26200.0,21.8239,21.8376,21.7967,21.8239,26200.0
2012-08-24 12:00:00,31.99,32.01,31.95,32.0,27200.0,21.8239,21.8376,21.7967,21.8308,27200.0
2012-08-24 12:30:00,32.0,32.11,31.98,32.1,53500.0,21.8308,21.9058,21.8171,21.899,53500.0
2012-08-24 13:00:00,32.11,32.14,32.09,32.11,24200.0,21.9058,21.9263,21.8922,21.9058,24200.0
2012-08-24 13:30:00,32.11,32.14,32.09,32.11,29400.0,21.9058,21.9263,21.8922,21.9058,29400.0
2012-08-24 14:00:00,32.11,32.11,32.09,32.1,23300.0,21.9058,21.9058,21.8922,21.899,23300.0
2012-08-24 14:30:00,32.1,32.11,32.08,32.1,38300.0,21.899,21.9058,21.8853,21.899,38300.0
2012-08-24 15:00:00,32.1,32.1,32.04,32.08,42000.0,21.899,21.899,21.8581,21.8853,42000.0
2012-08-24 15:30:00,32.08,32.14,32.05,32.1,140300.0,21.8853,21.9263,21.8649,21.899,140300.0
2012-08-27 09:30:00,32.21,32.32,32.05,32.06,44400.0,21.974,22.0491,21.8649,21.8717,44400.0
2012-08-27 10:00:00,32.06,32.2,32.05,32.09,41700.0,21.8717,21.9672,21.8649,21.8922,41700.0
2012-08-27 10:30:00,32.1,32.2,32.06,32.08,32200.0,21.899,21.9672,21.8717,21.8853,32200.0
2012-08-27 11:00:00,32.12,32.27,32.12,32.24,18700.0,21.9126,22.015,21.9126,21.9945,18700.0
2012-08-27 11:30:00,32.24,32.27,32.05,32.07,32700.0,21.9945,22.015,21.8649,21.8785,32700.0
2012-08-27 12:00:00,32.06,32.17,32.06,32.08,11300.0,21.8717,21.9467,21.8717,21.8853,11300.0
2012-08-27 12:30:00,32.08,32.11,31.98,32.0,31400.0,21.8853,21.9058,21.8171,21.8308,31400.0
2012-08-27 13:00:00,32.0,32.06,31.98,32.06,13400.0,21.8308,21.8717,21.8171,21.8717,13400.0
2012-08-27 13:30:00,32.06,32.06,31.95,31.98,30400.0,21.8717,21.8717,21.7967,21.8171,30400.0
2012-08-27 14:00:00,31.97,31.99,31.94,31.97,34000.0,21.8103,21.8239,21.7898,21.8103,34000.0
2012-08-27 14:30:00,31.97,32.04,31.96,32.01,21000.0,21.8103,21.8581,21.8035,21.8376,21000.0
2012-08-27 15:00:00,32.01,32.04,31.98,31.98,32600.0,21.8376,21.8581,21.8171,21.8171,32600.0
2012-08-27 15:30:00,31.99,32.01,31.92,31.94,59100.0,21.8239,21.8376,21.7762,21.7898,59100.0
2012-08-28 09:30:00,32.0,32.17,31.88,31.89,26500.0,21.8308,21.9467,21.7489,21.7557,26500.0
2012-08-28 10:00:00,31.89,31.94,31.71,31.9,80000.0,21.7557,21.7898,21.6329,21.7625,80000.0
2012-08-28 10:30:00,31.9,32.0,31.87,31.88,32300.0,21.7625,21.8308,21.7421,21.7489,32300.0
2012-08-28 11:00:00,31.88,31.91,31.81,31.85,16500.0,21.7489,21.7694,21.7011,21.7284,16500.0
2012-08-28 11:30:00,31.87,31.98,31.84,31.97,12200.0,21.7421,21.8171,21.7216,21.8103,12200.0
2012-08-28 12:00:00,31.98,32.0,31.95,31.97,7600.0,21.8171,21.8308,21.7967,21.8103,7600.0
2012-08-28 12:30:00,31.95,32.0,31.93,32.0,6700.0,21.7967,21.8308,21.783,21.8308,6700.0
2012-08-28 13:00:00,32.0,32.0,31.92,31.96,9500.0,21.8308,21.8308,21.7762,21.8035,9500.0
2012-08-28 13:30:00,31.95,31.99,31.94,31.95,12200.0,21.7967,21.8239,21.7898,21.7967,12200.0
2012-08-28 14:00:00,31.94,31.98,31.88,31.98,21100.0,21.7898,21.8171,21.7489,21.8171,21100.0
2012-08-28 14:30:00,31.97,31.99,31.87,31.92,15600.0,21.8103,21.8239,21.7421,21.7762,15600.0
2012-08-28 15:00:00,31.92,31.99,31.91,31.94,17700.0,21.7762,21.8239,21.7694,21.7898,17700.0
2012-08-28 15:30:00,31.94,31.99,31.94,31.97,55500.0,21.7898,21.8239,21.7898,21.8103,55500.0
2012-08-29 09:30:00,32.01,32.04,31.86,31.87,13600.0,21.8376,21.8581,21.7353,21.7421,13600.0
2012-08-29 10:00:00,31.9,32.01,31.83,31.99,22400.0,21.7625,21.8376,21.7148,21.8239,22400.0
2012-08-29 10:30:00,31.99,32.01,31.86,31.9,15100.0,21.8239,21.8376,21.7353,21.7625,15100.0
2012-08-29 11:00:00,31.9,31.93,31.9,31.92,12600.0,21.7625,21.783,21.7625,21.7762,12600.0
2012-08-29 11:30:00,31.93,31.97,31.92,31.96,41100.0,21.783,21.8103,21.7762,21.8035,41100.0
2012-08-29 12:00:00,31.96,32.02,31.95,32.0,15400.0,21.8035,21.8444,21.7967,21.8308,15400.0
2012-08-29 12:30:00,32.0,32.02,31.99,32.02,17200.0,21.8308,21.8444,21.8239,21.8444,17200.0
2012-08-29 13:00:00,32.03,32.04,31.98,32.04,13600.0,21.8512,21.8581,21.8171,21.8581,13600.0
2012-08-29 13:30:00,32.03,32.06,31.99,32.06,9800.0,21.8512,21.8717,21.8239,21.8717,9800.0
2012-08-29 14:00:00,32.07,32.15,32.03,32.12,16100.0,21.8785,21.9331,21.8512,21.9126,16100.0
2012-08-29 14:30:00,32.12,32.14,32.09,32.11,7600.0,21.9126,21.9263,21.8922,21.9058,7600.0
2012-08-29 15:00:00,32.12,32.14,32.08,32.14,17000.0,21.9126,21.9263,21.8853,21.9263,17000.0
2012-08-29 15:30:00,32.13,32.14,32.04,32.06,44800.0,21.9195,21.9263,21.8581,21.8717,44800.0
2012-08-30 09:30:00,31.84,31.86,31.63,31.77,16300.0,21.7216,21.7353,21.5783,21.6739,16300.0
2012-08-30 10:00:00,31.77,31.78,31.63,31.66,21400.0,21.6739,21.6807,21.5783,21.5988,21400.0
2012-08-30 10:30:00,31.65,31.7,31.62,31.69,25300.0,21.592,21.6261,21.5715,21.6193,25300.0
2012-08-30 11:00:00,31.68,31.75,31.68,31.73,34300.0,21.6125,21.6602,21.6125,21.6466,34300.0
2012-08-30 11:30:00,31.73,31.76,31.66,31.67,32100.0,21.6466,21.667,21.5988,21.6056,32100.0
2012-08-30 12:00:00,31.68,31.76,31.67,31.74,25300.0,21.6125,21.667,21.6056,21.6534,25300.0
2012-08-30 12:30:00,31.74,31.75,31.69,31.7,14500.0,21.6534,21.6602,21.6193,21.6261,14500.0
2012-08-30 13:00:00,31.7,31.75,31.69,31.72,11500.0,21.6261,21.6602,21.6193,21.6397,11500.0
2012-08-30 13:30:00,31.72,31.76,31.7,31.75,9600.0,21.6397,21.667,21.6261,21.6602,9600.0
2012-08-30 14:00:00,31.75,31.76,31.73,31.74,34700.0,21.6602,21.667,21.6466,21.6534,34700.0
2012-08-30 14:30:00,31.75,31.75,31.7,31.72,30700.0,21.6602,21.6602,21.6261,21.6397,30700.0
2012-08-30 15:00:00,31.73,31.75,31.71,31.75,23900.0,21.6466,21.6602,21.6329,21.6602,23900.0
2012-08-30 15:30:00,31.75,31.77,31.74,31.75,178900.0,21.6602,21.6739,21.6534,21.6602,178900.0
2012-08-31 09:30:00,32.01,32.01,31.84,31.85,16700.0,21.8376,21.8376,21.7216,21.7284,16700.0
2012-08-31 10:00:00,31.85,31.85,31.67,31.8,23800.0,21.7284,21.7284,21.6056,21.6943,23800.0
2012-08-31 10:30:00,31.76,31.91,31.74,31.9,21300.0,21.667,21.7694,21.6534,21.7625,21300.0
2012-08-31 11:00:00,31.9,31.97,31.89,31.92,8400.0,21.7625,21.8103,21.7557,21.7762,8400.0
2012-08-31 11:30:00,31.9,31.92,31.86,31.9,5200.0,21.7625,21.7762,21.7353,21.7625,5200.0
2012-08-31 12:00:00,31.9,31.93,31.75,31.77,18000.0,21.7625,21.783,21.6602,21.6739,18000.0
2012-08-31 12:30:00,31.76,31.86,31.74,31.86,14500.0,21.667,21.7353,21.6534,21.7353,14500.0
2012-08-31 13:00:00,31.86,31.89,31.82,31.84,16100.0,21.7353,21.7557,21.708,21.7216,16100.0
2012-08-31 13:30:00,31.83,31.96,31.83,31.92,17800.0,21.7148,21.8035,21.7148,21.7762,17800.0
2012-08-31 14:00:00,31.93,31.97,31.9,31.97,10300.0,21.783,21.8103,21.7625,21.8103,10300.0
2012-08-31 14:30:00,31.97,31.97,31.93,31.96,18600.0,21.8103,21.8103,21.783,21.8035,18600.0
2012-08-31 15:00:00,31.96,31.96,31.85,31.92,18700.0,21.8035,21.8035,21.7284,21.7762,18700.0
2012-08-31 15:30:00,31.92,32.05,31.87,32.01,113700.0,21.7762,21.8649,21.7421,21.8376,113700.0
2012-09-04 09:30:00,31.99,32.09,31.97,31.97,20600.0,21.8239,21.8922,21.8103,21.8103,20600.0
2012-09-04 10:00:00,31.97,32.0,31.78,31.81,21700.0,21.8103,21.8308,21.6807,21.7011,21700.0
2012-09-04 10:30:00,31.79,31.87,31.78,31.85,22100.0,21.6875,21.7421,21.6807,21.7284,22100.0
2012-09-04 11:00:00,31.84,31.86,31.8,31.82,17000.0,21.7216,21.7353,21.6943,21.708,17000.0
2012-09-04 11:30:00,31.83,31.92,31.82,31.89,53300.0,21.7148,21.7762,21.708,21.7557,53300.0
2012-09-04 12:00:00,31.88,31.96,31.88,31.93,31300.0,21.7489,21.8035,21.7489,21.783,31300.0
2012-09-04 12:30:00,31.92,32.03,31.92,32.02,71100.0,21.7762,21.8512,21.7762,21.8444,71100.0
2012-09-04 13:00:00,32.01,32.03,31.97,32.0,19400.0,21.8376,21.8512,21.8103,21.8308,19400.0
2012-09-04 13:30:00,32.0,32.04,31.98,32.04,19400.0,21.8308,21.8581,21.8171,21.8581,19400.0
2012-09-04 14:00:00,32.02,32.22,31.97,32.21,65200.0,21.8444,21.9809,21.8103,21.974,65200.0
2012-09-04 14:30:00,32.23,32.3,32.14,32.2,59400.0,21.9877,22.0354,21.9263,21.9672,59400.0
2012-09-04 15:00:00,32.21,32.26,32.18,32.19,60000.0,21.974,22.0081,21.9536,21.9604,60000.0
2012-09-04 15:30:00,32.19,32.25,32.14,32.25,99800.0,21.9604,22.0013,21.9263,22.0013,99800.0
2012-09-05 09:30:00,32.26,32.38,32.21,32.23,19400.0,22.0081,22.09,21.974,21.9877,19400.0
2012-09-05 10:00:00,32.21,32.3,32.15,32.29,18600.0,21.974,22.0354,21.9331,22.0286,18600.0
2012-09-05 10:30:00,32.3,32.43,32.3,32.35,61100.0,22.0354,22.1241,22.0354,22.0695,61100.0
2012-09-05 11:00:00,32.35,32.45,32.34,32.42,43400.0,22.0695,22.1378,22.0627,22.1173,43400.0
2012-09-05 11:30:00,32.42,32.43,32.24,32.29,22600.0,22.1173,22.1241,21.9945,22.0286,22600.0
2012-09-05 12:00:00,32.3,32.54,32.3,32.48,35800.0,22.0354,22.1992,22.0354,22.1582,35800.0
2012-09-05 12:30:00,32.47,32.48,32.41,32.42,17600.0,22.1514,22.1582,22.1105,22.1173,17600.0
2012-09-05 13:00:00,32.41,32.42,32.32,32.33,8600.0,22.1105,22.1173,22.0491,22.0559,8600.0
2012-09-05 13:30:00,32.32,32.34,32.19,32.34,22000.0,22.0491,22.0627,21.9604,22.0627,22000.0
2012-09-05 14:00:00,32.35,32.43,32.31,32.4,20800.0,22.0695,22.1241,22.0423,22.1037,20800.0
2012-09-05 14:30:00,32.4,32.51,32.33,32.33,22700.0,22.1037,22.1787,22.0559,22.0559,22700.0
2012-09-05 15:00:00,32.33,32.36,32.26,32.29,34100.0,22.0559,22.0764,22.0081,22.0286,34100.0
2012-09-05 15:30:00,32.3,32.38,32.29,32.33,99000.0,22.0354,22.09,22.0286,22.0559,99000.0
2012-09-06 09:30:00,32.47,32.8,32.47,32.71,51700.0,22.1514,22.3765,22.1514,22.3151,51700.0
2012-09-06 10:00:00,32.73,32.93,32.73,32.92,42300.0,22.3288,22.4652,22.3288,22.4584,42300.0
2012-09-06 10:30:00,32.92,33.21,32.92,33.17,181300.0,22.4584,22.6562,22.4584,22.629,181300.0
2012-09-06 11:00:00,33.16,33.18,32.99,33.02,45600.0,22.6221,22.6358,22.5062,22.5266,45600.0
2012-09-06 11:30:00,33.01,33.03,32.99,33.03,29400.0,22.5198,22.5334,22.5062,22.5334,29400.0
2012-09-06 12:00:00,33.02,33.02,32.99,33.0,35000.0,22.5266,22.5266,22.5062,22.513,35000.0
2012-09-06 12:30:00,33.0,33.04,33.0,33.0,26900.0,22.513,22.5403,22.513,22.513,26900.0
2012-09-06 13:00:00,33.0,33.04,32.99,33.01,29700.0,22.513,22.5403,22.5062,22.5198,29700.0
2012-09-06 13:30:00,33.01,33.02,32.99,33.01,70900.0,22.5198,22.5266,22.5062,22.5198,70900.0
2012-09-06 14:00:00,33.01,33.01,32.9,32.9,74100.0,22.5198,22.5198,22.4448,22.4448,74100.0
2012-09-06 14:30:00,32.91,32.91,32.85,32.86,38200.0,22.4516,22.4516,22.4106,22.4175,38200.0
2012-09-06 15:00:00,32.86,32.89,32.8,32.86,38300.0,22.4175,22.4379,22.3765,22.4175,38300.0
2012-09-06 15:30:00,32.86,32.96,32.79,32.87,149000.0,22.4175,22.4857,22.3697,22.4243,149000.0
2012-09-07 09:30:00,33.31,33.55,33.22,33.23,170800.0,22.7245,22.8882,22.6631,22.6699,170800.0
2012-09-07 10:00:00,33.22,33.22,33.02,33.11,162200.0,22.6631,22.6631,22.5266,22.588,162200.0
2012-09-07 10:30:00,33.12,33.23,33.07,33.21,207100.0,22.5948,22.6699,22.5607,22.6562,207100.0
2012-09-07 11:00:00,33.21,33.37,33.2,33.3,92700.0,22.6562,22.7654,22.6494,22.7176,92700.0
2012-09-07 11:30:00,33.3,33.31,33.24,33.26,52600.0,22.7176,22.7245,22.6767,22.6904,52600.0
2012-09-07 12:00:00,33.25,33.29,33.2,33.25,39700.0,22.6835,22.7108,22.6494,22.6835,39700.0
2012-09-07 12:30:00,33.23,33.3,33.2,33.23,37100.0,22.6699,22.7176,22.6494,22.6699,37100.0
2012-09-07 13:00:00,33.23,33.26,33.21,33.22,36400.0,22.6699,22.6904,22.6562,22.6631,36400.0
2012-09-07 13:30:00,33.21,33.22,33.13,33.2,88800.0,22.6562,22.6631,22.6017,22.6494,88800.0
2012-09-07 14:00:00,33.2,33.36,33.2,33.31,147500.0,22.6494,22.7586,22.6494,22.7245,147500.0
2012-09-07 14:30:00,33.32,33.33,33.25,33.32,67300.0,22.7313,22.7381,22.6835,22.7313,67300.0
2012-09-07 15:00:00,33.31,33.31,33.23,33.24,81900.0,22.7245,22.7245,22.6699,22.6767,81900.0
2012-09-07 15:30:00,33.24,33.3,33.23,33.27,118100.0,22.6767,22.7176,22.6699,22.6972,118100.0
2012-09-10 09:30:00,32.76,32.76,32.26,32.64,141300.0,22.3492,22.3492,22.0081,22.2674,141300.0
2012-09-10 10:00:00,32.65,32.9,32.52,32.79,75000.0,22.2742,22.4448,22.1855,22.3697,75000.0
2012-09-10 10:30:00,32.79,32.81,32.69,32.78,49500.0,22.3697,22.3834,22.3015,22.3629,49500.0
2012-09-10 11:00:00,32.78,32.82,32.62,32.8,39700.0,22.3629,22.3902,22.2537,22.3765,39700.0
2012-09-10 11:30:00,32.8,32.83,32.7,32.7,35400.0,22.3765,22.397,22.3083,22.3083,35400.0
2012-09-10 12:00:00,32.72,32.75,32.69,32.71,26500.0,22.322,22.3424,22.3015,22.3151,26500.0
2012-09-10 12:30:00,32.71,32.72,32.59,32.62,40200.0,22.3151,22.322,22.2333,22.2537,40200.0
2012-09-10 13:00:00,32.62,32.64,32.44,32.46,92100.0,22.2537,22.2674,22.1309,22.1446,92100.0
2012-09-10 13:30:00,32.46,32.46,32.4,32.42,57200.0,22.1446,22.1446,22.1037,22.1173,57200.0
2012-09-10 14:00:00,32.42,32.46,32.42,32.45,93100.0,22.1173,22.1446,22.1173,22.1378,93100.0
2012-09-10 14:30:00,32.45,32.46,32.41,32.45,99900.0,22.1378,22.1446,22.1105,22.1378,99900.0
2012-09-10 15:00:00,32.45,32.53,32.45,32.52,113500.0,22.1378,22.1923,22.1378,22.1855,113500.0
2012-09-10 15:30:00,32.53,32.56,32.43,32.44,141400.0,22.1923,22.2128,22.1241,22.1309,141400.0
2012-09-11 09:30:00,32.39,32.52,32.23,32.32,148700.0,22.0968,22.1855,21.9877,22.0491,148700.0
2012-09-11 10:00:00,32.33,32.35,32.23,32.23,59000.0,22.0559,22.0695,21.9877,21.9877,59000.0
2012-09-11 10:30:00,32.23,32.3,32.19,32.19,52200.0,21.9877,22.0354,21.9604,21.9604,52200.0
2012-09-11 11:00:00,32.19,32.31,32.19,32.29,43400.0,21.9604,22.0423,21.9604,22.0286,43400.0
2012-09-11 11:30:00,32.28,32.32,32.17,32.19,30500.0,22.0218,22.0491,21.9467,21.9604,30500.0
2012-09-11 12:00:00,32.19,32.2,32.12,32.18,18800.0,21.9604,21.9672,21.9126,21.9536,18800.0
2012-09-11 12:30:00,32.19,32.25,32.18,32.25,10100.0,21.9604,22.0013,21.9536,22.0013,10100.0
2012-09-11 13:00:00,32.25,32.25,32.15,32.2,18400.0,22.0013,22.0013,21.9331,21.9672,18400.0
2012-09-11 13:30:00,32.2,32.23,32.16,32.16,19300.0,21.9672,21.9877,21.9399,21.9399,19300.0
2012-09-11 14:00:00,32.16,32.22,32.16,32.19,34700.0,21.9399,21.9809,21.9399,21.9604,34700.0
2012-09-11 14:30:00,32.2,32.2,32.08,32.08,75200.0,21.9672,21.9672,21.8853,21.8853,75200.0
2012-09-11 15:00:00,32.09,32.21,32.08,32.2,133900.0,21.8922,21.974,21.8853,21.9672,133900.0
2012-09-11 15:30:00,32.2,32.26,32.14,32.24,181200.0,21.9672,22.0081,21.9263,21.9945,181200.0
2012-09-12 09:30:00,31.99,32.42,31.88,32.16,223200.0,21.8239,22.1173,21.7489,21.9399,223200.0
2012-09-12 10:00:00,32.15,32.24,32.09,32.24,52400.0,21.9331,21.9945,21.8922,21.9945,52400.0
2012-09-12 10:30:00,32.23,32.35,32.22,32.33,29400.0,21.9877,22.0695,21.9809,22.0559,29400.0
2012-09-12 11:00:00,32.33,32.38,32.23,32.23,64000.0,22.0559,22.09,21.9877,21.9877,64000.0
2012-09-12 11:30:00,32.23,32.34,32.22,32.25,42900.0,21.9877,22.0627,21.9809,22.0013,42900.0
2012-09-12 12:00:00,32.26,32.31,32.24,32.27,132100.0,22.0081,22.0423,21.9945,22.015,132100.0
2012-09-12 12:30:00,32.25,32.31,32.25,32.31,130100.0,22.0013,22.0423,22.0013,22.0423,130100.0
2012-09-12 13:00:00,32.31,32.36,32.3,32.31,16000.0,22.0423,22.0764,22.0354,22.0423,16000.0
2012-09-12 13:30:00,32.32,32.42,32.31,32.4,65400.0,22.0491,22.1173,22.0423,22.1037,65400.0
2012-09-12 14:00:00,32.39,32.41,32.3,32.3,44300.0,22.0968,22.1105,22.0354,22.0354,44300.0
2012-09-12 14:30:00,32.3,32.32,32.3,32.3,46900.0,22.0354,22.0491,22.0354,22.0354,46900.0
2012-09-12 15:00:00,32.3,32.34,32.25,32.31,165900.0,22.0354,22.0627,22.0013,22.0423,165900.0
2012-09-12 15:30:00,32.3,32.34,32.26,32.31,115700.0,22.0354,22.0627,22.0081,22.0423,115700.0
2012-09-13 09:30:00,32.23,32.26,32.05,32.14,76900.0,22.1544,22.175,22.0307,22.0925,76900.0
2012-09-13 10:00:00,32.16,32.33,32.16,32.3,70200.0,22.1063,22.2231,22.1063,22.2025,70200.0
2012-09-13 10:30:00,32.31,32.55,32.28,32.55,65700.0,22.2094,22.3744,22.1888,22.3744,65700.0
2012-09-13 11:00:00,32.54,32.64,32.51,32.61,57000.0,22.3675,22.4362,22.3469,22.4156,57000.0
2012-09-13 11:30:00,32.62,32.63,32.57,32.62,35000.0,22.4225,22.4294,22.3881,22.4225,35000.0
2012-09-13 12:00:00,32.63,32.68,32.6,32.66,33200.0,22.4294,22.4637,22.4087,22.45,33200.0
2012-09-13 12:30:00,32.66,32.87,32.57,32.83,49800.0,22.45,22.5943,22.3881,22.5668,49800.0
2012-09-13 13:00:00,32.83,33.13,32.83,33.1,69700.0,22.5668,22.773,22.5668,22.7524,69700.0
2012-09-13 13:30:00,33.1,33.21,33.07,33.21,73500.0,22.7524,22.828,22.7318,22.828,73500.0
2012-09-13 14:00:00,33.2,33.31,33.15,33.17,77300.0,22.8212,22.8968,22.7868,22.8005,77300.0
2012-09-13 14:30:00,33.15,33.18,33.07,33.1,33200.0,22.7868,22.8074,22.7318,22.7524,33200.0
2012-09-13 15:00:00,33.11,33.11,33.01,33.01,63100.0,22.7593,22.7593,22.6906,22.6906,63100.0
2012-09-13 15:30:00,33.0,33.09,32.95,32.98,176300.0,22.6837,22.7456,22.6493,22.6699,176300.0
2012-09-14 09:30:00,33.0,33.26,33.0,33.2,22900.0,22.6837,22.8624,22.6837,22.8212,22900.0
2012-09-14 10:00:00,33.22,33.33,33.22,33.27,30000.0,22.8349,22.9105,22.8349,22.8693,30000.0
2012-09-14 10:30:00,33.27,33.27,33.13,33.2,30600.0,22.8693,22.8693,22.773,22.8212,30600.0
2012-09-14 11:00:00,33.21,33.27,33.14,33.22,37600.0,22.828,22.8693,22.7799,22.8349,37600.0
2012-09-14 11:30:00,33.23,33.3,33.21,33.24,30700.0,22.8418,22.8899,22.828,22.8487,30700.0
2012-09-14 12:00:00,33.25,33.3,33.25,33.29,18700.0,22.8555,22.8899,22.8555,22.883,18700.0
2012-09-14 12:30:00,33.31,33.31,33.21,33.23,18100.0,22.8968,22.8968,22.828,22.8418,18100.0
2012-09-14 13:00:00,33.24,33.25,33.14,33.15,30400.0,22.8487,22.8555,22.7799,22.7868,30400.0
2012-09-14 13:30:00,33.15,33.29,33.15,33.21,34000.0,22.7868,22.883,22.7868,22.828,34000.0
2012-09-14 14:00:00,33.21,33.23,33.17,33.19,22000.0,22.828,22.8418,22.8005,22.8143,22000.0
2012-09-14 14:30:00,33.2,33.22,33.15,33.21,36700.0,22.8212,22.8349,22.7868,22.828,36700.0
2012-09-14 15:00:00,33.2,33.22,33.09,33.17,52500.0,22.8212,22.8349,22.7456,22.8005,52500.0
2012-09-14 15:30:00,33.17,33.19,33.1,33.17,89700.0,22.8005,22.8143,22.7524,22.8005,89700.0
2012-09-17 09:30:00,32.69,32.8,32.37,32.48,60900.0,22.4706,22.5462,22.2506,22.3262,60900.0
2012-09-17 10:00:00,32.49,32.49,32.36,32.46,40300.0,22.3331,22.3331,22.2438,22.3125,40300.0
2012-09-17 10:30:00,32.44,32.49,32.27,32.33,26000.0,22.2988,22.3331,22.1819,22.2231,26000.0
2012-09-17 11:00:00,32.33,32.36,32.28,32.34,73500.0,22.2231,22.2438,22.1888,22.23,73500.0
2012-09-17 11:30:00,32.34,32.36,32.29,32.31,21700.0,22.23,22.2438,22.1956,22.2094,21700.0
2012-09-17 12:00:00,32.32,32.36,32.28,32.33,32900.0,22.2163,22.2438,22.1888,22.2231,32900.0
2012-09-17 12:30:00,32.31,32.37,32.24,32.25,26900.0,22.2094,22.2506,22.1613,22.1681,26900.0
2012-09-17 13:00:00,32.26,32.27,32.16,32.19,17400.0,22.175,22.1819,22.1063,22.1269,17400.0
2012-09-17 13:30:00,32.2,32.2,32.09,32.12,17500.0,22.1338,22.1338,22.0582,22.0788,17500.0
2012-09-17 14:00:00,32.12,32.21,32.1,32.18,26100.0,22.0788,22.1407,22.065,22.12,26100.0
2012-09-17 14:30:00,32.19,32.22,32.08,32.19,51100.0,22.1269,22.1475,22.0513,22.1269,51100.0
2012-09-17 15:00:00,32.19,32.2,32.11,32.15,104100.0,22.1269,22.1338,22.0719,22.0994,104100.0
2012-09-17 15:30:00,32.14,32.2,32.1,32.1,168700.0,22.0925,22.1338,22.065,22.065,168700.0
2012-09-18 09:30:00,31.93,32.42,31.93,32.25,74200.0,21.9482,22.285,21.9482,22.1681,74200.0
2012-09-18 10:00:00,32.24,32.26,31.93,32.08,366900.0,22.1613,22.175,21.9482,22.0513,366900.0
2012-09-18 10:30:00,32.08,32.15,32.0,32.15,128000.0,22.0513,22.0994,21.9963,22.0994,128000.0
2012-09-18 11:00:00,32.15,32.29,32.07,32.29,112500.0,22.0994,22.1956,22.0444,22.1956,112500.0
2012-09-18 11:30:00,32.27,32.27,32.17,32.25,107100.0,22.1819,22.1819,22.1132,22.1681,107100.0
2012-09-18 12:00:00,32.23,32.26,32.17,32.19,51700.0,22.1544,22.175,22.1132,22.1269,51700.0
2012-09-18 12:30:00,32.19,32.25,32.17,32.2,24900.0,22.1269,22.1681,22.1132,22.1338,24900.0
2012-09-18 13:00:00,32.2,32.34,32.16,32.2,218800.0,22.1338,22.23,22.1063,22.1338,218800.0
2012-09-18 13:30:00,32.2,32.29,32.2,32.22,121800.0,22.1338,22.1956,22.1338,22.1475,121800.0
2012-09-18 14:00:00,32.23,32.45,32.23,32.39,128200.0,22.1544,22.3056,22.1544,22.2644,128200.0
2012-09-18 14:30:00,32.39,32.52,32.34,32.35,87100.0,22.2644,22.3537,22.23,22.2369,87100.0
2012-09-18 15:00:00,32.35,32.41,32.31,32.4,74900.0,22.2369,22.2781,22.2094,22.2713,74900.0
2012-09-18 15:30:00,32.41,32.41,32.23,32.36,264700.0,22.2781,22.2781,22.1544,22.2438,264700.0
2012-09-19 09:30:00,32.46,32.63,32.44,32.58,56800.0,22.3125,22.4294,22.2988,22.395,56800.0
2012-09-19 10:00:00,32.59,32.69,32.54,32.6,57000.0,22.4019,22.4706,22.3675,22.4087,57000.0
2012-09-19 10:30:00,32.59,32.6,32.44,32.56,48700.0,22.4019,22.4087,22.2988,22.3812,48700.0
2012-09-19 11:00:00,32.55,32.69,32.52,32.66,48300.0,22.3744,22.4706,22.3537,22.45,48300.0
2012-09-19 11:30:00,32.65,32.78,32.65,32.72,152300.0,22.4431,22.5325,22.4431,22.4912,152300.0
2012-09-19 12:00:00,32.73,32.81,32.71,32.8,24000.0,22.4981,22.5531,22.4843,22.5462,24000.0
2012-09-19 12:30:00,32.8,32.92,32.79,32.92,31000.0,22.5462,22.6287,22.5393,22.6287,31000.0
2012-09-19 13:00:00,32.92,32.92,32.75,32.8,42500.0,22.6287,22.6287,22.5118,22.5462,42500.0
2012-09-19 13:30:00,32.8,32.81,32.69,32.79,32000.0,22.5462,22.5531,22.4706,22.5393,32000.0
2012-09-19 14:00:00,32.79,32.86,32.76,32.82,42100.0,22.5393,22.5875,22.5187,22.56,42100.0
2012-09-19 14:30:00,32.82,32.82,32.74,32.77,31800.0,22.56,22.56,22.505,22.5256,31800.0
2012-09-19 15:00:00,32.77,32.88,32.76,32.88,42100.0,22.5256,22.6012,22.5187,22.6012,42100.0
2012-09-19 15:30:00,32.87,32.98,32.85,32.95,151600.0,22.5943,22.6699,22.5806,22.6493,151600.0
2012-09-20 09:30:00,32.75,32.78,32.58,32.76,35400.0,22.5118,22.5325,22.395,22.5187,35400.0
2012-09-20 10:00:00,32.74,32.97,32.68,32.97,53100.0,22.505,22.6631,22.4637,22.6631,53100.0
2012-09-20 10:30:00,32.98,33.02,32.89,33.01,51200.0,22.6699,22.6974,22.6081,22.6906,51200.0
2012-09-20 11:00:00,33.02,33.07,32.87,32.92,67000.0,22.6974,22.7318,22.5943,22.6287,67000.0
2012-09-20 11:30:00,32.91,32.97,32.86,32.87,15000.0,22.6218,22.6631,22.5875,22.5943,15000.0
2012-09-20 12:00:00,32.86,32.94,32.82,32.82,21900.0,22.5875,22.6424,22.56,22.56,21900.0
2012-09-20 12:30:00,32.83,32.87,32.8,32.8,18100.0,22.5668,22.5943,22.5462,22.5462,18100.0
2012-09-20 13:00:00,32.81,32.87,32.75,32.8,16300.0,22.5531,22.5943,22.5118,22.5462,16300.0
2012-09-20 13:30:00,32.8,32.86,32.79,32.8,19500.0,22.5462,22.5875,22.5393,22.5462,19500.0
2012-09-20 14:00:00,32.82,32.92,32.8,32.9,20900.0,22.56,22.6287,22.5462,22.6149,20900.0
2012-09-20 14:30:00,32.89,32.93,32.83,32.93,26400.0,22.6081,22.6356,22.5668,22.6356,26400.0
2012-09-20 15:00:00,32.92,33.04,32.88,33.03,70900.0,22.6287,22.7112,22.6012,22.7043,70900.0
2012-09-20 15:30:00,33.02,33.09,32.99,33.04,197700.0,22.6974,22.7456,22.6768,22.7112,197700.0
2012-09-21 09:30:00,33.96,34.7,33.85,34.1,408500.0,23.3436,23.8522,23.268,23.4398,408500.0
2012-09-21 10:00:00,34.09,34.5,34.01,34.14,231000.0,23.4329,23.7148,23.3779,23.4673,231000.0
2012-09-21 10:30:00,34.13,34.24,33.83,33.91,99800.0,23.4604,23.536,23.2542,23.3092,99800.0
2012-09-21 11:00:00,33.91,33.95,33.79,33.87,118300.0,23.3092,23.3367,23.2267,23.2817,118300.0
2012-09-21 11:30:00,33.89,34.0,33.84,34.0,82200.0,23.2955,23.3711,23.2611,23.3711,82200.0
2012-09-21 12:00:00,34.0,34.04,33.66,33.66,124300.0,23.3711,23.3986,23.1374,23.1374,124300.0
2012-09-21 12:30:00,33.66,33.74,33.6,33.72,142600.0,23.1374,23.1924,23.0961,23.1786,142600.0
2012-09-21 13:00:00,33.72,33.79,33.65,33.66,90700.0,23.1786,23.2267,23.1305,23.1374,90700.0
2012-09-21 13:30:00,33.65,33.77,33.65,33.74,75100.0,23.1305,23.213,23.1305,23.1924,75100.0
2012-09-21 14:00:00,33.73,33.8,33.71,33.8,51500.0,23.1855,23.2336,23.1717,23.2336,51500.0
2012-09-21 14:30:00,33.8,33.95,33.77,33.87,98100.0,23.2336,23.3367,23.213,23.2817,98100.0
2012-09-21 15:00:00,33.87,33.93,33.82,33.92,136300.0,23.2817,23.323,23.2473,23.3161,136300.0
2012-09-21 15:30:00,33.93,33.93,33.72,33.74,230100.0,23.323,23.323,23.1786,23.1924,230100.0
2012-09-24 09:30:00,34.87,35.38,34.19,34.89,487000.0,23.9691,24.3197,23.5017,23.9828,487000.0
2012-09-24 10:00:00,34.91,35.08,34.85,35.02,193400.0,23.9966,24.1134,23.9553,24.0722,193400.0
2012-09-24 10:30:00,35.02,35.08,34.8,35.0,344500.0,24.0722,24.1134,23.921,24.0585,344500.0
2012-09-24 11:00:00,35.0,35.01,34.82,34.84,95200.0,24.0585,24.0653,23.9347,23.9485,95200.0
2012-09-24 11:30:00,34.84,34.96,34.79,34.9,261100.0,23.9485,24.031,23.9141,23.9897,261100.0
2012-09-24 12:00:00,34.91,34.93,34.82,34.89,91300.0,23.9966,24.0103,23.9347,23.9828,91300.0
2012-09-24 12:30:00,34.89,35.0,34.86,34.95,94500.0,23.9828,24.0585,23.9622,24.0241,94500.0
2012-09-24 13:00:00,34.95,34.97,34.89,34.93,75000.0,24.0241,24.0378,23.9828,24.0103,75000.0
2012-09-24 13:30:00,34.93,34.97,34.87,34.93,82100.0,24.0103,24.0378,23.9691,24.0103,82100.0
2012-09-24 14:00:00,34.92,34.96,34.86,34.94,270500.0,24.0035,24.031,23.9622,24.0172,270500.0
2012-09-24 14:30:00,34.94,35.08,34.88,35.01,318700.0,24.0172,24.1134,23.976,24.0653,318700.0
2012-09-24 15:00:00,34.99,35.02,34.92,34.98,123000.0,24.0516,24.0722,24.0035,24.0447,123000.0
2012-09-24 15:30:00,34.97,35.01,34.94,34.96,181600.0,24.0378,24.0653,24.0172,24.031,181600.0
2012-09-25 09:30:00,35.13,35.36,34.97,35.13,153900.0,24.1478,24.3059,24.0378,24.1478,153900.0
2012-09-25 10:00:00,35.13,35.2,35.04,35.16,109000.0,24.1478,24.1959,24.086,24.1684,109000.0
2012-09-25 10:30:00,35.17,35.36,35.15,35.31,109900.0,24.1753,24.3059,24.1616,24.2715,109900.0
2012-09-25 11:00:00,35.31,35.36,35.26,35.32,208900.0,24.2715,24.3059,24.2372,24.2784,208900.0
2012-09-25 11:30:00,35.32,35.36,35.27,35.33,96300.0,24.2784,24.3059,24.244,24.2853,96300.0
2012-09-25 12:00:00,35.33,35.43,35.29,35.4,82300.0,24.2853,24.354,24.2578,24.3334,82300.0
2012-09-25 12:30:00,35.4,35.47,35.24,35.34,155300.0,24.3334,24.3815,24.2234,24.2922,155300.0
2012-09-25 13:00:00,35.34,35.4,35.26,35.29,86100.0,24.2922,24.3334,24.2372,24.2578,86100.0
2012-09-25 13:30:00,35.29,35.37,35.16,35.31,96300.0,24.2578,24.3128,24.1684,24.2715,96300.0
2012-09-25 14:00:00,35.3,35.31,35.18,35.3,107100.0,24.2647,24.2715,24.1822,24.2647,107100.0
2012-09-25 14:30:00,35.3,35.3,35.14,35.24,129300.0,24.2647,24.2647,24.1547,24.2234,129300.0
2012-09-25 15:00:00,35.24,35.27,35.1,35.17,121800.0,24.2234,24.244,24.1272,24.1753,121800.0
2012-09-25 15:30:00,35.18,35.23,35.08,35.18,295700.0,24.1822,24.2166,24.1134,24.1822,295700.0
2012-09-26 09:30:00,35.13,35.38,35.04,35.31,97700.0,24.1478,24.3197,24.086,24.2715,97700.0
2012-09-26 10:00:00,35.29,35.4,34.98,34.98,89400.0,24.2578,24.3334,24.0447,24.0447,89400.0
2012-09-26 10:30:00,34.99,35.16,34.97,34.97,128500.0,24.0516,24.1684,24.0378,24.0378,128500.0
2012-09-26 11:00:00,34.97,35.04,34.9,34.98,71100.0,24.0378,24.086,23.9897,24.0447,71100.0
2012-09-26 11:30:00,34.99,35.09,34.97,35.07,73400.0,24.0516,24.1203,24.0378,24.1066,73400.0
2012-09-26 12:00:00,35.08,35.28,35.08,35.22,57400.0,24.1134,24.2509,24.1134,24.2097,57400.0
2012-09-26 12:30:00,35.21,35.44,35.21,35.44,83700.0,24.2028,24.3609,24.2028,24.3609,83700.0
2012-09-26 13:00:00,35.43,35.64,35.39,35.59,80400.0,24.354,24.4984,24.3265,24.464,80400.0
2012-09-26 13:30:00,35.59,35.69,35.38,35.44,99500.0,24.464,24.5328,24.3197,24.3609,99500.0
2012-09-26 14:00:00,35.45,35.52,35.42,35.45,68500.0,24.3678,24.4159,24.3472,24.3678,68500.0
2012-09-26 14:30:00,35.45,35.47,35.35,35.44,61200.0,24.3678,24.3815,24.299,24.3609,61200.0
2012-09-26 15:00:00,35.43,35.44,35.3,35.38,101200.0,24.354,24.3609,24.2647,24.3197,101200.0
2012-09-26 15:30:00,35.39,35.43,35.35,35.43,231000.0,24.3265,24.354,24.299,24.354,231000.0
2012-09-27 09:30:00,35.49,35.63,35.4,35.49,70600.0,24.3953,24.4915,24.3334,24.3953,70600.0
2012-09-27 10:00:00,35.46,35.53,35.29,35.29,97400.0,24.3747,24.4228,24.2578,24.2578,97400.0
2012-09-27 10:30:00,35.29,35.35,35.21,35.3,51100.0,24.2578,24.299,24.2028,24.2647,51100.0
2012-09-27 11:00:00,35.3,35.45,35.29,35.36,50400.0,24.2647,24.3678,24.2578,24.3059,50400.0
2012-09-27 11:30:00,35.35,35.47,35.31,35.43,40600.0,24.299,24.3815,24.2715,24.354,40600.0
2012-09-27 12:00:00,35.44,35.46,35.35,35.4,38500.0,24.3609,24.3747,24.299,24.3334,38500.0
2012-09-27 12:30:00,35.39,35.45,35.38,35.4,32600.0,24.3265,24.3678,24.3197,24.3334,32600.0
2012-09-27 13:00:00,35.4,35.54,35.4,35.54,40600.0,24.3334,24.4296,24.3334,24.4296,40600.0
2012-09-27 13:30:00,35.54,35.68,35.54,35.66,39000.0,24.4296,24.5259,24.4296,24.5121,39000.0
2012-09-27 14:00:00,35.66,35.83,35.64,35.8,66100.0,24.5121,24.629,24.4984,24.6084,66100.0
2012-09-27 14:30:00,35.81,36.09,35.79,36.02,150800.0,24.6152,24.8077,24.6015,24.7596,150800.0
2012-09-27 15:00:00,36.02,36.04,35.97,36.0,222500.0,24.7596,24.7733,24.7252,24.7458,222500.0
2012-09-27 15:30:00,36.0,36.13,35.96,36.07,295000.0,24.7458,24.8352,24.7183,24.794,295000.0
2012-09-28 09:30:00,35.96,36.15,35.74,35.9,105500.0,24.7183,24.8489,24.5671,24.6771,105500.0
2012-09-28 10:00:00,35.91,36.09,35.82,36.04,103800.0,24.684,24.8077,24.6221,24.7733,103800.0
2012-09-28 10:30:00,36.02,36.11,36.01,36.07,62100.0,24.7596,24.8215,24.7527,24.794,62100.0
2012-09-28 11:00:00,36.07,36.22,36.05,36.16,79100.0,24.794,24.8971,24.7802,24.8558,79100.0
2012-09-28 11:30:00,36.14,36.34,36.13,36.28,83600.0,24.8421,24.9796,24.8352,24.9383,83600.0
2012-09-28 12:00:00,36.29,36.43,36.2,36.31,46600.0,24.9452,25.0414,24.8833,24.9589,46600.0
2012-09-28 12:30:00,36.3,36.38,36.27,36.34,33500.0,24.9521,25.007,24.9314,24.9796,33500.0
2012-09-28 13:00:00,36.33,36.53,36.33,36.46,86400.0,24.9727,25.1102,24.9727,25.062,86400.0
2012-09-28 13:30:00,36.47,36.65,36.4,36.4,71000.0,25.0689,25.1926,25.0208,25.0208,71000.0
2012-09-28 14:00:00,36.4,36.41,36.3,36.32,65900.0,25.0208,25.0277,24.9521,24.9658,65900.0
2012-09-28 14:30:00,36.31,36.4,36.25,36.37,76100.0,24.9589,25.0208,24.9177,25.0002,76100.0
2012-09-28 15:00:00,36.35,36.41,36.29,36.39,144200.0,24.9864,25.0277,24.9452,25.0139,144200.0
2012-09-28 15:30:00,36.39,36.68,36.3,36.3,372200.0,25.0139,25.2133,24.9521,24.9521,372200.0
2012-10-01 09:30:00,36.23,36.53,35.7,35.76,95700.0,24.9039,25.1102,24.5396,24.5809,95700.0
2012-10-01 10:00:00,35.74,36.19,35.73,36.18,107100.0,24.5671,24.8764,24.5602,24.8696,107100.0
2012-10-01 10:30:00,36.18,36.18,35.76,35.76,117000.0,24.8696,24.8696,24.5809,24.5809,117000.0
2012-10-01 11:00:00,35.76,35.82,35.7,35.76,66600.0,24.5809,24.6221,24.5396,24.5809,66600.0
2012-10-01 11:30:00,35.77,35.82,35.55,35.58,76900.0,24.5877,24.6221,24.4365,24.4571,76900.0
2012-10-01 12:00:00,35.58,35.67,35.55,35.62,69100.0,24.4571,24.519,24.4365,24.4846,69100.0
2012-10-01 12:30:00,35.63,35.77,35.5,35.55,88000.0,24.4915,24.5877,24.4021,24.4365,88000.0
2012-10-01 13:00:00,35.55,35.59,35.46,35.51,60600.0,24.4365,24.464,24.3747,24.409,60600.0
2012-10-01 13:30:00,35.5,35.6,35.39,35.6,57600.0,24.4021,24.4709,24.3265,24.4709,57600.0
2012-10-01 14:00:00,35.62,35.77,35.62,35.75,50900.0,24.4846,24.5877,24.4846,24.574,50900.0
2012-10-01 14:30:00,35.76,35.77,35.66,35.69,54600.0,24.5809,24.5877,24.5121,24.5328,54600.0
2012-10-01 15:00:00,35.68,35.69,35.49,35.63,91600.0,24.5259,24.5328,24.3953,24.4915,91600.0
2012-10-01 15:30:00,35.62,35.73,35.59,35.69,183200.0,24.4846,24.5602,24.464,24.5328,183200.0
2012-10-02 09:30:00,35.92,36.11,35.9,36.03,53100.0,24.6908,24.8215,24.6771,24.7665,53100.0
2012-10-02 10:00:00,36.05,36.1,35.87,36.1,44200.0,24.7802,24.8146,24.6565,24.8146,44200.0
2012-10-02 10:30:00,36.1,36.14,35.97,35.98,20000.0,24.8146,24.8421,24.7252,24.7321,20000.0
2012-10-02 11:00:00,35.99,36.06,35.97,36.0,29200.0,24.739,24.7871,24.7252,24.7458,29200.0
2012-10-02 11:30:00,36.01,36.05,35.79,35.94,39800.0,24.7527,24.7802,24.6015,24.7046,39800.0
2012-10-02 12:00:00,35.96,36.02,35.91,36.01,39800.0,24.7183,24.7596,24.684,24.7527,39800.0
2012-10-02 12:30:00,36.01,36.01,35.95,35.98,8500.0,24.7527,24.7527,24.7115,24.7321,8500.0
2012-10-02 13:00:00,35.98,35.99,35.9,35.98,28700.0,24.7321,24.739,24.6771,24.7321,28700.0
2012-10-02 13:30:00,35.97,36.02,35.94,36.0,60600.0,24.7252,24.7596,24.7046,24.7458,60600.0
2012-10-02 14:00:00,35.98,36.05,35.96,35.99,31600.0,24.7321,24.7802,24.7183,24.739,31600.0
2012-10-02 14:30:00,35.98,36.0,35.86,35.87,31800.0,24.7321,24.7458,24.6496,24.6565,31800.0
2012-10-02 15:00:00,35.87,35.9,35.81,35.84,105500.0,24.6565,24.6771,24.6152,24.6359,105500.0
2012-10-02 15:30:00,35.84,35.87,35.71,35.79,173400.0,24.6359,24.6565,24.5465,24.6015,173400.0
2012-10-03 09:30:00,35.8,36.04,35.78,35.87,24200.0,24.6084,24.7733,24.5946,24.6565,24200.0
2012-10-03 10:00:00,35.87,35.95,35.76,35.89,62900.0,24.6565,24.7115,24.5809,24.6702,62900.0
2012-10-03 10:30:00,35.88,35.91,35.81,35.91,35900.0,24.6634,24.684,24.6152,24.684,35900.0
2012-10-03 11:00:00,35.91,36.03,35.87,35.94,97000.0,24.684,24.7665,24.6565,24.7046,97000.0
2012-10-03 11:30:00,35.94,35.99,35.89,35.97,41300.0,24.7046,24.739,24.6702,24.7252,41300.0
2012-10-03 12:00:00,35.95,36.01,35.94,35.97,51700.0,24.7115,24.7527,24.7046,24.7252,51700.0
2012-10-03 12:30:00,35.98,35.99,35.9,35.91,32100.0,24.7321,24.739,24.6771,24.684,32100.0
2012-10-03 13:00:00,35.91,35.99,35.87,35.96,31100.0,24.684,24.739,24.6565,24.7183,31100.0
2012-10-03 13:30:00,35.95,35.97,35.85,35.91,34000.0,24.7115,24.7252,24.6427,24.684,34000.0
2012-10-03 14:00:00,35.91,35.95,35.85,35.87,33100.0,24.684,24.7115,24.6427,24.6565,33100.0
2012-10-03 14:30:00,35.87,35.93,35.8,35.85,42800.0,24.6565,24.6977,24.6084,24.6427,42800.0
2012-10-03 15:00:00,35.85,35.86,35.77,35.82,74100.0,24.6427,24.6496,24.5877,24.6221,74100.0
2012-10-03 15:30:00,35.82,35.87,35.79,35.8,171400.0,24.6221,24.6565,24.6015,24.6084,171400.0
2012-10-04 09:30:00,36.07,36.15,35.96,35.97,66000.0,24.794,24.8489,24.7183,24.7252,66000.0
2012-10-04 10:00:00,36.0,36.23,35.97,36.18,75400.0,24.7458,24.9039,24.7252,24.8696,75400.0
2012-10-04 10:30:00,36.17,36.19,36.01,36.04,66700.0,24.8627,24.8764,24.7527,24.7733,66700.0
2012-10-04 11:00:00,36.05,36.08,35.98,35.99,47800.0,24.7802,24.8008,24.7321,24.739,47800.0
2012-10-04 11:30:00,35.97,36.01,35.95,36.0,18700.0,24.7252,24.7527,24.7115,24.7458,18700.0
2012-10-04 12:00:00,35.99,36.02,35.96,35.99,38800.0,24.739,24.7596,24.7183,24.739,38800.0
2012-10-04 12:30:00,35.98,36.01,35.96,36.0,19100.0,24.7321,24.7527,24.7183,24.7458,19100.0
2012-10-04 13:00:00,36.0,36.03,35.99,36.02,24500.0,24.7458,24.7665,24.739,24.7596,24500.0
2012-10-04 13:30:00,36.03,36.06,35.98,36.04,31300.0,24.7665,24.7871,24.7321,24.7733,31300.0
2012-10-04 14:00:00,36.04,36.04,35.92,35.95,29100.0,24.7733,24.7733,24.6908,24.7115,29100.0
2012-10-04 14:30:00,35.96,36.01,35.95,35.97,33200.0,24.7183,24.7527,24.7115,24.7252,33200.0
2012-10-04 15:00:00,35.97,36.0,35.94,35.95,48300.0,24.7252,24.7458,24.7046,24.7115,48300.0
2012-10-04 15:30:00,35.95,35.98,35.92,35.96,109500.0,24.7115,24.7321,24.6908,24.7183,109500.0
2012-10-05 09:30:00,36.05,36.32,36.05,36.24,37900.0,24.7802,24.9658,24.7802,24.9108,37900.0
2012-10-05 10:00:00,36.24,36.38,36.17,36.31,72600.0,24.9108,25.007,24.8627,24.9589,72600.0
2012-10-05 10:30:00,36.32,36.36,36.23,36.3,26800.0,24.9658,24.9933,24.9039,24.9521,26800.0
2012-10-05 11:00:00,36.29,36.36,36.27,36.29,17000.0,24.9452,24.9933,24.9314,24.9452,17000.0
2012-10-05 11:30:00,36.29,36.29,36.17,36.18,23300.0,24.9452,24.9452,24.8627,24.8696,23300.0
2012-10-05 12:00:00,36.19,36.26,36.14,36.22,29200.0,24.8764,24.9246,24.8421,24.8971,29200.0
2012-10-05 12:30:00,36.22,36.24,36.17,36.2,25300.0,24.8971,24.9108,24.8627,24.8833,25300.0
2012-10-05 13:00:00,36.2,36.21,36.09,36.09,27700.0,24.8833,24.8902,24.8077,24.8077,27700.0
2012-10-05 13:30:00,36.09,36.12,36.04,36.12,48200.0,24.8077,24.8283,24.7733,24.8283,48200.0
2012-10-05 14:00:00,36.11,36.15,36.06,36.15,109700.0,24.8215,24.8489,24.7871,24.8489,109700.0
2012-10-05 14:30:00,36.15,36.15,35.99,35.99,45500.0,24.8489,24.8489,24.739,24.739,45500.0
2012-10-05 15:00:00,36.0,36.06,35.91,36.02,59100.0,24.7458,24.7871,24.684,24.7596,59100.0
2012-10-05 15:30:00,36.01,36.03,35.92,36.02,135500.0,24.7527,24.7665,24.6908,24.7596,135500.0
2012-10-08 09:30:00,35.54,35.8,35.42,35.6,78300.0,24.4296,24.6084,24.3472,24.4709,78300.0
2012-10-08 10:00:00,35.62,35.7,35.5,35.68,59900.0,24.4846,24.5396,24.4021,24.5259,59900.0
2012-10-08 10:30:00,35.7,35.72,35.47,35.57,94600.0,24.5396,24.5534,24.3815,24.4503,94600.0
2012-10-08 11:00:00,35.57,35.66,35.45,35.48,75600.0,24.4503,24.5121,24.3678,24.3884,75600.0
2012-10-08 11:30:00,35.48,35.62,35.38,35.61,162700.0,24.3884,24.4846,24.3197,24.4778,162700.0
2012-10-08 12:00:00,35.62,35.67,35.57,35.6,32800.0,24.4846,24.519,24.4503,24.4709,32800.0
2012-10-08 12:30:00,35.61,35.72,35.6,35.72,17600.0,24.4778,24.5534,24.4709,24.5534,17600.0
2012-10-08 13:00:00,35.73,35.77,35.68,35.7,45900.0,24.5602,24.5877,24.5259,24.5396,45900.0
2012-10-08 13:30:00,35.7,35.7,35.65,35.7,25900.0,24.5396,24.5396,24.5053,24.5396,25900.0
2012-10-08 14:00:00,35.7,35.77,35.7,35.74,44200.0,24.5396,24.5877,24.5396,24.5671,44200.0
2012-10-08 14:30:00,35.75,35.83,35.7,35.83,65300.0,24.574,24.629,24.5396,24.629,65300.0
2012-10-08 15:00:00,35.83,35.89,35.82,35.87,82800.0,24.629,24.6702,24.6221,24.6565,82800.0
2012-10-08 15:30:00,35.88,35.88,35.63,35.7,347400.0,24.6634,24.6634,24.4915,24.5396,347400.0
2012-10-09 09:30:00,35.74,35.94,35.63,35.9,46400.0,24.5671,24.7046,24.4915,24.6771,46400.0
2012-10-09 10:00:00,35.84,35.93,35.72,35.73,75900.0,24.6359,24.6977,24.5534,24.5602,75900.0
2012-10-09 10:30:00,35.71,35.8,35.51,35.53,38200.0,24.5465,24.6084,24.409,24.4228,38200.0
2012-10-09 11:00:00,35.53,35.64,35.48,35.55,25000.0,24.4228,24.4984,24.3884,24.4365,25000.0
2012-10-09 11:30:00,35.56,35.67,35.53,35.61,23900.0,24.4434,24.519,24.4228,24.4778,23900.0
2012-10-09 12:00:00,35.61,35.66,35.56,35.6,33100.0,24.4778,24.5121,24.4434,24.4709,33100.0
2012-10-09 12:30:00,35.62,35.65,35.55,35.59,19900.0,24.4846,24.5053,24.4365,24.464,19900.0
2012-10-09 13:00:00,35.59,35.65,35.58,35.63,22200.0,24.464,24.5053,24.4571,24.4915,22200.0
2012-10-09 13:30:00,35.63,35.79,35.63,35.72,44500.0,24.4915,24.6015,24.4915,24.5534,44500.0
2012-10-09 14:00:00,35.71,35.87,35.71,35.79,36800.0,24.5465,24.6565,24.5465,24.6015,36800.0
2012-10-09 14:30:00,35.79,35.8,35.73,35.79,59100.0,24.6015,24.6084,24.5602,24.6015,59100.0
2012-10-09 15:00:00,35.79,35.8,35.7,35.73,85600.0,24.6015,24.6084,24.5396,24.5602,85600.0
2012-10-09 15:30:00,35.74,35.76,35.68,35.71,99300.0,24.5671,24.5809,24.5259,24.5465,99300.0
2012-10-10 09:30:00,35.66,35.71,35.42,35.51,39700.0,24.5121,24.5465,24.3472,24.409,39700.0
2012-10-10 10:00:00,35.5,35.6,35.44,35.53,30800.0,24.4021,24.4709,24.3609,24.4228,30800.0
2012-10-10 10:30:00,35.54,35.62,35.53,35.59,20300.0,24.4296,24.4846,24.4228,24.464,20300.0
2012-10-10 11:00:00,35.59,35.63,35.47,35.48,19800.0,24.464,24.4915,24.3815,24.3884,19800.0
2012-10-10 11:30:00,35.48,35.48,35.38,35.43,15800.0,24.3884,24.3884,24.3197,24.354,15800.0
2012-10-10 12:00:00,35.41,35.48,35.37,35.41,18900.0,24.3403,24.3884,24.3128,24.3403,18900.0
2012-10-10 12:30:00,35.41,35.41,35.32,35.33,15500.0,24.3403,24.3403,24.2784,24.2853,15500.0
2012-10-10 13:00:00,35.33,35.45,35.31,35.44,15400.0,24.2853,24.3678,24.2715,24.3609,15400.0
2012-10-10 13:30:00,35.44,35.47,35.41,35.46,12800.0,24.3609,24.3815,24.3403,24.3747,12800.0
2012-10-10 14:00:00,35.47,35.52,35.45,35.45,18000.0,24.3815,24.4159,24.3678,24.3678,18000.0
2012-10-10 14:30:00,35.45,35.53,35.42,35.45,19100.0,24.3678,24.4228,24.3472,24.3678,19100.0
2012-10-10 15:00:00,35.44,35.57,35.43,35.43,38000.0,24.3609,24.4503,24.354,24.354,38000.0
2012-10-10 15:30:00,35.43,35.48,35.37,35.41,61500.0,24.354,24.3884,24.3128,24.3403,61500.0
2012-10-11 09:30:00,35.64,35.84,35.54,35.54,31000.0,24.4984,24.6359,24.4296,24.4296,31000.0
2012-10-11 10:00:00,35.54,35.64,35.5,35.64,30400.0,24.4296,24.4984,24.4021,24.4984,30400.0
2012-10-11 10:30:00,35.64,35.7,35.61,35.64,31500.0,24.4984,24.5396,24.4778,24.4984,31500.0
2012-10-11 11:00:00,35.64,35.65,35.57,35.62,17800.0,24.4984,24.5053,24.4503,24.4846,17800.0
2012-10-11 11:30:00,35.61,35.64,35.56,35.61,22100.0,24.4778,24.4984,24.4434,24.4778,22100.0
2012-10-11 12:00:00,35.62,35.65,35.53,35.59,16800.0,24.4846,24.5053,24.4228,24.464,16800.0
2012-10-11 12:30:00,35.6,35.63,35.58,35.59,9300.0,24.4709,24.4915,24.4571,24.464,9300.0
2012-10-11 13:00:00,35.59,35.67,35.56,35.57,16500.0,24.464,24.519,24.4434,24.4503,16500.0
2012-10-11 13:30:00,35.56,35.58,35.5,35.57,24700.0,24.4434,24.4571,24.4021,24.4503,24700.0
2012-10-11 14:00:00,35.56,35.62,35.47,35.56,48000.0,24.4434,24.4846,24.3815,24.4434,48000.0
2012-10-11 14:30:00,35.58,35.63,35.47,35.47,44900.0,24.4571,24.4915,24.3815,24.3815,44900.0
2012-10-11 15:00:00,35.48,35.57,35.47,35.57,58800.0,24.3884,24.4503,24.3815,24.4503,58800.0
2012-10-11 15:30:00,35.58,35.58,35.49,35.53,72600.0,24.4571,24.4571,24.3953,24.4228,72600.0
2012-10-12 09:30:00,35.51,35.66,35.34,35.47,59500.0,24.409,24.5121,24.2922,24.3815,59500.0
2012-10-12 10:00:00,35.47,35.64,35.47,35.54,27000.0,24.3815,24.4984,24.3815,24.4296,27000.0
2012-10-12 10:30:00,35.55,35.58,35.5,35.54,33500.0,24.4365,24.4571,24.4021,24.4296,33500.0
2012-10-12 11:00:00,35.54,35.55,35.43,35.48,22500.0,24.4296,24.4365,24.354,24.3884,22500.0
2012-10-12 11:30:00,35.45,35.47,35.25,35.27,49900.0,24.3678,24.3815,24.2303,24.244,49900.0
2012-10-12 12:00:00,35.28,35.35,35.27,35.29,53900.0,24.2509,24.299,24.244,24.2578,53900.0
2012-10-12 12:30:00,35.29,35.32,35.19,35.26,40400.0,24.2578,24.2784,24.1891,24.2372,40400.0
2012-10-12 13:00:00,35.26,35.27,35.14,35.16,79200.0,24.2372,24.244,24.1547,24.1684,79200.0
2012-10-12 13:30:00,35.17,35.2,35.09,35.17,58800.0,24.1753,24.1959,24.1203,24.1753,58800.0
2012-10-12 14:00:00,35.17,35.26,35.13,35.22,51000.0,24.1753,24.2372,24.1478,24.2097,51000.0
2012-10-12 14:30:00,35.21,35.23,35.12,35.2,74400.0,24.2028,24.2166,24.1409,24.1959,74400.0
2012-10-12 15:00:00,35.2,35.31,35.19,35.25,105400.0,24.1959,24.2715,24.1891,24.2303,105400.0
2012-10-12 15:30:00,35.25,35.28,35.12,35.19,180700.0,24.2303,24.2509,24.1409,24.1891,180700.0
2012-10-15 09:30:00,35.46,35.49,35.07,35.1,62800.0,24.3747,24.3953,24.1066,24.1272,62800.0
2012-10-15 10:00:00,35.09,35.38,35.08,35.29,137100.0,24.1203,24.3197,24.1134,24.2578,137100.0
2012-10-15 10:30:00,35.29,35.33,35.25,35.3,57900.0,24.2578,24.2853,24.2303,24.2647,57900.0
2012-10-15 11:00:00,35.3,35.34,35.25,35.27,102200.0,24.2647,24.2922,24.2303,24.244,102200.0
2012-10-15 11:30:00,35.27,35.5,35.27,35.49,68300.0,24.244,24.4021,24.244,24.3953,68300.0
2012-10-15 12:00:00,35.49,35.53,35.46,35.53,66400.0,24.3953,24.4228,24.3747,24.4228,66400.0
2012-10-15 12:30:00,35.53,35.63,35.52,35.6,87300.0,24.4228,24.4915,24.4159,24.4709,87300.0
2012-10-15 13:00:00,35.59,35.62,35.55,35.59,37000.0,24.464,24.4846,24.4365,24.464,37000.0
2012-10-15 13:30:00,35.58,35.62,35.53,35.59,36000.0,24.4571,24.4846,24.4228,24.464,36000.0
2012-10-15 14:00:00,35.58,35.63,35.57,35.59,47700.0,24.4571,24.4915,24.4503,24.464,47700.0
2012-10-15 14:30:00,35.6,35.73,35.59,35.66,43600.0,24.4709,24.5602,24.464,24.5121,43600.0
2012-10-15 15:00:00,35.66,35.7,35.59,35.65,67200.0,24.5121,24.5396,24.464,24.5053,67200.0
2012-10-15 15:30:00,35.65,35.77,35.45,35.59,246500.0,24.5053,24.5877,24.3678,24.464,246500.0
2012-10-16 09:30:00,34.8,36.5,34.5,36.09,316500.0,23.921,25.0895,23.7148,24.8077,316500.0
2012-10-16 10:00:00,36.08,36.18,35.85,36.15,128200.0,24.8008,24.8696,24.6427,24.8489,128200.0
2012-10-16 10:30:00,36.17,36.39,35.99,36.28,179000.0,24.8627,25.0139,24.739,24.9383,179000.0
2012-10-16 11:00:00,36.26,36.96,36.03,36.27,393100.0,24.9246,25.4057,24.7665,24.9314,393100.0
2012-10-16 11:30:00,36.26,36.41,36.0,36.28,542400.0,24.9246,25.0277,24.7458,24.9383,542400.0
2012-10-16 12:00:00,36.3,36.4,36.16,36.38,127200.0,24.9521,25.0208,24.8558,25.007,127200.0
2012-10-16 12:30:00,36.4,36.52,36.36,36.41,87000.0,25.0208,25.1033,24.9933,25.0277,87000.0
2012-10-16 13:00:00,36.41,36.51,36.4,36.48,59300.0,25.0277,25.0964,25.0208,25.0758,59300.0
2012-10-16 13:30:00,36.49,36.55,36.37,36.42,73300.0,25.0827,25.1239,25.0002,25.0345,73300.0
2012-10-16 14:00:00,36.43,36.48,36.17,36.25,89400.0,25.0414,25.0758,24.8627,24.9177,89400.0
2012-10-16 14:30:00,36.26,36.4,36.11,36.27,99700.0,24.9246,25.0208,24.8215,24.9314,99700.0
2012-10-16 15:00:00,36.27,36.33,36.15,36.25,139800.0,24.9314,24.9727,24.8489,24.9177,139800.0
2012-10-16 15:30:00,36.26,36.33,36.15,36.27,324800.0,24.9246,24.9727,24.8489,24.9314,324800.0
2012-10-17 09:30:00,35.49,36.48,35.49,36.43,97000.0,24.3953,25.0758,24.3953,25.0414,97000.0
2012-10-17 10:00:00,36.44,36.44,36.13,36.37,111600.0,25.0483,25.0483,24.8352,25.0002,111600.0
2012-10-17 10:30:00,36.37,36.4,36.27,36.34,54700.0,25.0002,25.0208,24.9314,24.9796,54700.0
2012-10-17 11:00:00,36.34,36.44,36.27,36.27,49900.0,24.9796,25.0483,24.9314,24.9314,49900.0
2012-10-17 11:30:00,36.28,36.29,36.15,36.17,50300.0,24.9383,24.9452,24.8489,24.8627,50300.0
2012-10-17 12:00:00,36.17,36.53,36.16,36.53,61600.0,24.8627,25.1102,24.8558,25.1102,61600.0
2012-10-17 12:30:00,36.53,36.56,36.38,36.42,44000.0,25.1102,25.1308,25.007,25.0345,44000.0
2012-10-17 13:00:00,36.42,36.49,36.35,36.38,30600.0,25.0345,25.0827,24.9864,25.007,30600.0
2012-10-17 13:30:00,36.38,36.43,36.25,36.42,37300.0,25.007,25.0414,24.9177,25.0345,37300.0
2012-10-17 14:00:00,36.42,36.5,36.38,36.48,38800.0,25.0345,25.0895,25.007,25.0758,38800.0
2012-10-17 14:30:00,36.48,36.55,36.41,36.51,56500.0,25.0758,25.1239,25.0277,25.0964,56500.0
2012-10-17 15:00:00,36.5,36.52,36.3,36.32,84100.0,25.0895,25.1033,24.9521,24.9658,84100.0
2012-10-17 15:30:00,36.32,36.48,36.31,36.34,121100.0,24.9658,25.0758,24.9589,24.9796,121100.0
2012-10-18 09:30:00,36.14,36.38,36.11,36.29,84200.0,24.8421,25.007,24.8215,24.9452,84200.0
2012-10-18 10:00:00,36.3,36.33,36.1,36.2,60800.0,24.9521,24.9727,24.8146,24.8833,60800.0
2012-10-18 10:30:00,36.2,36.35,36.11,36.29,86600.0,24.8833,24.9864,24.8215,24.9452,86600.0
2012-10-18 11:00:00,36.29,36.33,36.25,36.28,33800.0,24.9452,24.9727,24.9177,24.9383,33800.0
2012-10-18 11:30:00,36.29,36.37,36.28,36.34,31400.0,24.9452,25.0002,24.9383,24.9796,31400.0
2012-10-18 12:00:00,36.34,36.35,36.23,36.28,91100.0,24.9796,24.9864,24.9039,24.9383,91100.0
2012-10-18 12:30:00,36.28,36.28,36.16,36.2,33400.0,24.9383,24.9383,24.8558,24.8833,33400.0
2012-10-18 13:00:00,36.21,36.25,36.1,36.21,55600.0,24.8902,24.9177,24.8146,24.8902,55600.0
2012-10-18 13:30:00,36.21,36.28,36.19,36.25,26900.0,24.8902,24.9383,24.8764,24.9177,26900.0
2012-10-18 14:00:00,36.26,36.3,36.14,36.15,39200.0,24.9246,24.9521,24.8421,24.8489,39200.0
2012-10-18 14:30:00,36.15,36.3,36.15,36.29,34400.0,24.8489,24.9521,24.8489,24.9452,34400.0
2012-10-18 15:00:00,36.29,36.35,36.22,36.25,90400.0,24.9452,24.9864,24.8971,24.9177,90400.0
2012-10-18 15:30:00,36.25,36.29,36.2,36.2,128300.0,24.9177,24.9452,24.8833,24.8833,128300.0
2012-10-19 09:30:00,36.12,36.16,35.74,36.0,55000.0,24.8283,24.8558,24.5671,24.7458,55000.0
2012-10-19 10:00:00,35.99,36.04,35.95,35.96,41900.0,24.739,24.7733,24.7115,24.7183,41900.0
2012-10-19 10:30:00,35.97,35.97,35.83,35.88,35000.0,24.7252,24.7252,24.629,24.6634,35000.0
2012-10-19 11:00:00,35.88,35.92,35.84,35.86,124400.0,24.6634,24.6908,24.6359,24.6496,124400.0
2012-10-19 11:30:00,35.86,35.9,35.83,35.83,20400.0,24.6496,24.6771,24.629,24.629,20400.0
2012-10-19 12:00:00,35.85,35.86,35.67,35.67,25800.0,24.6427,24.6496,24.519,24.519,25800.0
2012-10-19 12:30:00,35.71,35.84,35.71,35.79,53500.0,24.5465,24.6359,24.5465,24.6015,53500.0
2012-10-19 13:00:00,35.78,35.91,35.76,35.82,44300.0,24.5946,24.684,24.5809,24.6221,44300.0
2012-10-19 13:30:00,35.83,35.83,35.69,35.69,47100.0,24.629,24.629,24.5328,24.5328,47100.0
2012-10-19 14:00:00,35.7,35.72,35.57,35.61,31000.0,24.5396,24.5534,24.4503,24.4778,31000.0
2012-10-19 14:30:00,35.62,35.75,35.59,35.75,44100.0,24.4846,24.574,24.464,24.574,44100.0
2012-10-19 15:00:00,35.74,35.82,35.7,35.76,55900.0,24.5671,24.6221,24.5396,24.5809,55900.0
2012-10-19 15:30:00,35.77,35.86,35.68,35.83,192700.0,24.5877,24.6496,24.5259,24.629,192700.0
2012-10-22 09:30:00,35.83,36.0,35.71,35.85,75300.0,24.629,24.7458,24.5465,24.6427,75300.0
2012-10-22 10:00:00,35.86,36.07,35.78,36.04,123400.0,24.6496,24.794,24.5946,24.7733,123400.0
2012-10-22 10:30:00,36.04,36.13,35.92,36.1,33600.0,24.7733,24.8352,24.6908,24.8146,33600.0
2012-10-22 11:00:00,36.1,36.11,35.9,35.97,40700.0,24.8146,24.8215,24.6771,24.7252,40700.0
2012-10-22 11:30:00,35.96,36.03,35.96,35.97,22200.0,24.7183,24.7665,24.7183,24.7252,22200.0
2012-10-22 12:00:00,35.96,36.01,35.95,35.96,28500.0,24.7183,24.7527,24.7115,24.7183,28500.0
2012-10-22 12:30:00,35.96,35.97,35.89,35.92,28700.0,24.7183,24.7252,24.6702,24.6908,28700.0
2012-10-22 13:00:00,35.92,35.93,35.75,35.79,17100.0,24.6908,24.6977,24.574,24.6015,17100.0
2012-10-22 13:30:00,35.76,35.84,35.74,35.76,18700.0,24.5809,24.6359,24.5671,24.5809,18700.0
2012-10-22 14:00:00,35.76,35.82,35.67,35.67,26000.0,24.5809,24.6221,24.519,24.519,26000.0
2012-10-22 14:30:00,35.67,35.74,35.66,35.7,28700.0,24.519,24.5671,24.5121,24.5396,28700.0
2012-10-22 15:00:00,35.7,35.79,35.68,35.79,14700.0,24.5396,24.6015,24.5259,24.6015,14700.0
2012-10-22 15:30:00,35.78,35.9,35.71,35.9,83500.0,24.5946,24.6771,24.5465,24.6771,83500.0
2012-10-23 09:30:00,35.68,35.75,35.39,35.49,65800.0,24.5259,24.574,24.3265,24.3953,65800.0
2012-10-23 10:00:00,35.5,35.55,35.35,35.37,42500.0,24.4021,24.4365,24.299,24.3128,42500.0
2012-10-23 10:30:00,35.37,35.38,35.1,35.15,83200.0,24.3128,24.3197,24.1272,24.1616,83200.0
2012-10-23 11:00:00,35.15,35.17,35.11,35.12,55500.0,24.1616,24.1753,24.1341,24.1409,55500.0
2012-10-23 11:30:00,35.12,35.17,35.03,35.11,57400.0,24.1409,24.1753,24.0791,24.1341,57400.0
2012-10-23 12:00:00,35.13,35.25,35.12,35.25,42900.0,24.1478,24.2303,24.1409,24.2303,42900.0
2012-10-23 12:30:00,35.25,35.33,35.23,35.27,30900.0,24.2303,24.2853,24.2166,24.244,30900.0
2012-10-23 13:00:00,35.27,35.35,35.25,35.29,16300.0,24.244,24.299,24.2303,24.2578,16300.0
2012-10-23 13:30:00,35.3,35.38,35.3,35.37,26900.0,24.2647,24.3197,24.2647,24.3128,26900.0
2012-10-23 14:00:00,35.35,35.41,35.27,35.27,74900.0,24.299,24.3403,24.244,24.244,74900.0
2012-10-23 14:30:00,35.28,35.39,35.25,35.33,34300.0,24.2509,24.3265,24.2303,24.2853,34300.0
2012-10-23 15:00:00,35.34,35.51,35.33,35.39,85400.0,24.2922,24.409,24.2853,24.3265,85400.0
2012-10-23 15:30:00,35.39,35.46,35.33,35.37,128200.0,24.3265,24.3747,24.2853,24.3128,128200.0
2012-10-24 09:30:00,35.68,35.68,35.35,35.37,69100.0,24.5259,24.5259,24.299,24.3128,69100.0
2012-10-24 10:00:00,35.35,35.38,35.19,35.3,42700.0,24.299,24.3197,24.1891,24.2647,42700.0
2012-10-24 10:30:00,35.27,35.47,35.26,35.41,61600.0,24.244,24.3815,24.2372,24.3403,61600.0
2012-10-24 11:00:00,35.42,35.44,35.37,35.44,17000.0,24.3472,24.3609,24.3128,24.3609,17000.0
2012-10-24 11:30:00,35.44,35.45,35.38,35.44,18800.0,24.3609,24.3678,24.3197,24.3609,18800.0
2012-10-24 12:00:00,35.43,35.46,35.34,35.4,45700.0,24.354,24.3747,24.2922,24.3334,45700.0
2012-10-24 12:30:00,35.4,35.42,35.34,35.34,13200.0,24.3334,24.3472,24.2922,24.2922,13200.0
2012-10-24 13:00:00,35.33,35.36,35.25,35.35,14000.0,24.2853,24.3059,24.2303,24.299,14000.0
2012-10-24 13:30:00,35.35,35.38,35.32,35.35,19300.0,24.299,24.3197,24.2784,24.299,19300.0
2012-10-24 14:00:00,35.35,35.39,35.23,35.35,28900.0,24.299,24.3265,24.2166,24.299,28900.0
2012-10-24 14:30:00,35.35,35.35,35.22,35.24,30900.0,24.299,24.299,24.2097,24.2234,30900.0
2012-10-24 15:00:00,35.24,35.27,35.06,35.08,74300.0,24.2234,24.244,24.0997,24.1134,74300.0
2012-10-24 15:30:00,35.08,35.09,34.97,35.0,226700.0,24.1134,24.1203,24.0378,24.0585,226700.0
2012-10-25 09:30:00,35.19,35.35,35.09,35.18,55200.0,24.1891,24.299,24.1203,24.1822,55200.0
2012-10-25 10:00:00,35.14,35.19,35.08,35.1,44100.0,24.1547,24.1891,24.1134,24.1272,44100.0
2012-10-25 10:30:00,35.1,35.12,34.85,34.98,94100.0,24.1272,24.1409,23.9553,24.0447,94100.0
2012-10-25 11:00:00,34.99,35.18,34.98,35.12,44800.0,24.0516,24.1822,24.0447,24.1409,44800.0
2012-10-25 11:30:00,35.12,35.13,34.9,34.95,30000.0,24.1409,24.1478,23.9897,24.0241,30000.0
2012-10-25 12:00:00,34.95,35.0,34.88,34.98,37600.0,24.0241,24.0585,23.976,24.0447,37600.0
2012-10-25 12:30:00,34.97,35.16,34.97,35.16,35700.0,24.0378,24.1684,24.0378,24.1684,35700.0
2012-10-25 13:00:00,35.18,35.24,35.14,35.23,28300.0,24.1822,24.2234,24.1547,24.2166,28300.0
2012-10-25 13:30:00,35.21,35.26,35.14,35.24,35500.0,24.2028,24.2372,24.1547,24.2234,35500.0
2012-10-25 14:00:00,35.25,35.4,35.22,35.39,60900.0,24.2303,24.3334,24.2097,24.3265,60900.0
2012-10-25 14:30:00,35.4,35.57,35.39,35.48,58000.0,24.3334,24.4503,24.3265,24.3884,58000.0
2012-10-25 15:00:00,35.48,35.52,35.42,35.42,48000.0,24.3884,24.4159,24.3472,24.3472,48000.0
2012-10-25 15:30:00,35.43,35.5,35.37,35.5,60400.0,24.354,24.4021,24.3128,24.4021,60400.0
2012-10-26 09:30:00,35.65,35.65,35.38,35.42,23900.0,24.5053,24.5053,24.3197,24.3472,23900.0
2012-10-26 10:00:00,35.37,35.47,35.33,35.33,16700.0,24.3128,24.3815,24.2853,24.2853,16700.0
2012-10-26 10:30:00,35.33,35.36,35.23,35.28,15200.0,24.2853,24.3059,24.2166,24.2509,15200.0
2012-10-26 11:00:00,35.25,35.36,35.18,35.31,33700.0,24.2303,24.3059,24.1822,24.2715,33700.0
2012-10-26 11:30:00,35.32,35.43,35.25,35.25,16000.0,24.2784,24.354,24.2303,24.2303,16000.0
2012-10-26 12:00:00,35.24,35.24,35.08,35.2,20700.0,24.2234,24.2234,24.1134,24.1959,20700.0
2012-10-26 12:30:00,35.18,35.18,35.09,35.14,13700.0,24.1822,24.1822,24.1203,24.1547,13700.0
2012-10-26 13:00:00,35.14,35.14,35.02,35.1,31500.0,24.1547,24.1547,24.0722,24.1272,31500.0
2012-10-26 13:30:00,35.09,35.23,35.09,35.17,34400.0,24.1203,24.2166,24.1203,24.1753,34400.0
2012-10-26 14:00:00,35.18,35.2,35.09,35.19,22800.0,24.1822,24.1959,24.1203,24.1891,22800.0
2012-10-26 14:30:00,35.18,35.36,35.18,35.29,23500.0,24.1822,24.3059,24.1822,24.2578,23500.0
2012-10-26 15:00:00,35.28,35.35,35.25,35.26,36700.0,24.2509,24.299,24.2303,24.2372,36700.0
2012-10-26 15:30:00,35.27,35.31,35.17,35.29,80000.0,24.244,24.2715,24.1753,24.2578,80000.0
2012-10-31 09:30:00,35.55,35.94,35.46,35.69,67200.0,24.4365,24.7046,24.3747,24.5328,67200.0
2012-10-31 10:00:00,35.67,35.72,35.53,35.54,57200.0,24.519,24.5534,24.4228,24.4296,57200.0
2012-10-31 10:30:00,35.48,35.49,35.22,35.22,36100.0,24.3884,24.3953,24.2097,24.2097,36100.0
2012-10-31 11:00:00,35.22,35.24,35.13,35.18,35600.0,24.2097,24.2234,24.1478,24.1822,35600.0
2012-10-31 11:30:00,35.19,35.28,35.16,35.22,27200.0,24.1891,24.2509,24.1684,24.2097,27200.0
2012-10-31 12:00:00,35.22,35.24,35.12,35.14,35700.0,24.2097,24.2234,24.1409,24.1547,35700.0
2012-10-31 12:30:00,35.18,35.18,35.02,35.1,22900.0,24.1822,24.1822,24.0722,24.1272,22900.0
2012-10-31 13:00:00,35.05,35.14,35.02,35.14,10000.0,24.0928,24.1547,24.0722,24.1547,10000.0
2012-10-31 13:30:00,35.14,35.28,35.11,35.21,16800.0,24.1547,24.2509,24.1341,24.2028,16800.0
2012-10-31 14:00:00,35.27,35.29,35.16,35.25,48300.0,24.244,24.2578,24.1684,24.2303,48300.0
2012-10-31 14:30:00,35.24,35.3,35.1,35.11,24400.0,24.2234,24.2647,24.1272,24.1341,24400.0
2012-10-31 15:00:00,35.11,35.26,35.09,35.19,42200.0,24.1341,24.2372,24.1203,24.1891,42200.0
2012-10-31 15:30:00,35.18,35.28,35.14,35.27,92200.0,24.1822,24.2509,24.1547,24.244,92200.0
2012-11-01 09:30:00,35.44,35.97,35.26,35.91,54100.0,24.3609,24.7252,24.2372,24.684,54100.0
2012-11-01 10:00:00,35.93,36.49,35.93,36.43,146200.0,24.6977,25.0827,24.6977,25.0414,146200.0
2012-11-01 10:30:00,36.44,36.54,36.23,36.27,96600.0,25.0483,25.117,24.9039,24.9314,96600.0
2012-11-01 11:00:00,36.28,36.47,36.15,36.46,56100.0,24.9383,25.0689,24.8489,25.062,56100.0
2012-11-01 11:30:00,36.46,36.51,36.39,36.48,58900.0,25.062,25.0964,25.0139,25.0758,58900.0
2012-11-01 12:00:00,36.48,36.59,36.43,36.59,58900.0,25.0758,25.1514,25.0414,25.1514,58900.0
2012-11-01 12:30:00,36.59,36.71,36.55,36.69,52400.0,25.1514,25.2339,25.1239,25.2201,52400.0
2012-11-01 13:00:00,36.68,36.68,36.51,36.55,40400.0,25.2133,25.2133,25.0964,25.1239,40400.0
2012-11-01 13:30:00,36.52,36.69,36.5,36.69,109400.0,25.1033,25.2201,25.0895,25.2201,109400.0
2012-11-01 14:00:00,36.69,36.69,36.47,36.55,72300.0,25.2201,25.2201,25.0689,25.1239,72300.0
2012-11-01 14:30:00,36.55,36.56,36.35,36.39,61600.0,25.1239,25.1308,24.9864,25.0139,61600.0
2012-11-01 15:00:00,36.39,36.47,36.31,36.31,77100.0,25.0139,25.0689,24.9589,24.9589,77100.0
2012-11-01 15:30:00,36.32,36.34,36.2,36.33,250000.0,24.9658,24.9796,24.8833,24.9727,250000.0
2012-11-02 09:30:00,36.35,36.46,35.76,36.06,124600.0,24.9864,25.062,24.5809,24.7871,124600.0
2012-11-02 10:00:00,36.04,36.21,35.93,36.15,83700.0,24.7733,24.8902,24.6977,24.8489,83700.0
2012-11-02 10:30:00,36.15,36.48,36.15,36.42,51200.0,24.8489,25.0758,24.8489,25.0345,51200.0
2012-11-02 11:00:00,36.41,36.41,36.21,36.21,25400.0,25.0277,25.0277,24.8902,24.8902,25400.0
2012-11-02 11:30:00,36.19,36.35,36.15,36.32,15100.0,24.8764,24.9864,24.8489,24.9658,15100.0
2012-11-02 12:00:00,36.31,36.31,36.24,36.28,28900.0,24.9589,24.9589,24.9108,24.9383,28900.0
2012-11-02 12:30:00,36.28,36.29,36.15,36.18,20000.0,24.9383,24.9452,24.8489,24.8696,20000.0
2012-11-02 13:00:00,36.19,36.27,36.16,36.22,115000.0,24.8764,24.9314,24.8558,24.8971,115000.0
2012-11-02 13:30:00,36.2,36.22,36.01,36.01,35300.0,24.8833,24.8971,24.7527,24.7527,35300.0
2012-11-02 14:00:00,36.02,36.21,35.95,36.21,54700.0,24.7596,24.8902,24.7115,24.8902,54700.0
2012-11-02 14:30:00,36.21,36.25,36.05,36.1,40500.0,24.8902,24.9177,24.7802,24.8146,40500.0
2012-11-02 15:00:00,36.11,36.11,36.0,36.04,42500.0,24.8215,24.8215,24.7458,24.7733,42500.0
2012-11-02 15:30:00,36.03,36.05,35.9,35.91,107500.0,24.7665,24.7802,24.6771,24.684,107500.0
2012-11-05 09:30:00,35.88,36.3,35.5,35.8,45300.0,24.6634,24.9521,24.4021,24.6084,45300.0
2012-11-05 10:00:00,35.82,35.82,35.72,35.8,23600.0,24.6221,24.6221,24.5534,24.6084,23600.0
2012-11-05 10:30:00,35.8,35.91,35.79,35.89,25000.0,24.6084,24.684,24.6015,24.6702,25000.0
2012-11-05 11:00:00,35.88,35.89,35.46,35.51,169800.0,24.6634,24.6702,24.3747,24.409,169800.0
2012-11-05 11:30:00,35.5,35.53,35.4,35.46,191900.0,24.4021,24.4228,24.3334,24.3747,191900.0
2012-11-05 12:00:00,35.47,35.64,35.47,35.6,149400.0,24.3815,24.4984,24.3815,24.4709,149400.0
2012-11-05 12:30:00,35.6,35.61,35.54,35.55,21900.0,24.4709,24.4778,24.4296,24.4365,21900.0
2012-11-05 13:00:00,35.55,35.67,35.55,35.64,13600.0,24.4365,24.519,24.4365,24.4984,13600.0
2012-11-05 13:30:00,35.64,35.73,35.64,35.71,15100.0,24.4984,24.5602,24.4984,24.5465,15100.0
2012-11-05 14:00:00,35.72,35.81,35.72,35.79,26300.0,24.5534,24.6152,24.5534,24.6015,26300.0
2012-11-05 14:30:00,35.81,35.9,35.79,35.84,77000.0,24.6152,24.6771,24.6015,24.6359,77000.0
2012-11-05 15:00:00,35.84,35.88,35.79,35.81,68900.0,24.6359,24.6634,24.6015,24.6152,68900.0
2012-11-05 15:30:00,35.82,35.92,35.8,35.83,101600.0,24.6221,24.6908,24.6084,24.629,101600.0
2012-11-06 09:30:00,35.99,36.24,35.81,36.24,108200.0,24.739,24.9108,24.6152,24.9108,108200.0
2012-11-06 10:00:00,36.25,36.37,36.16,36.27,39000.0,24.9177,25.0002,24.8558,24.9314,39000.0
2012-11-06 10:30:00,36.27,36.32,36.19,36.26,34600.0,24.9314,24.9658,24.8764,24.9246,34600.0
2012-11-06 11:00:00,36.22,36.39,36.2,36.27,33000.0,24.8971,25.0139,24.8833,24.9314,33000.0
2012-11-06 11:30:00,36.26,36.39,36.26,36.28,20600.0,24.9246,25.0139,24.9246,24.9383,20600.0
2012-11-06 12:00:00,36.27,36.41,36.27,36.34,25200.0,24.9314,25.0277,24.9314,24.9796,25200.0
2012-11-06 12:30:00,36.33,36.35,36.25,36.28,37000.0,24.9727,24.9864,24.9177,24.9383,37000.0
2012-11-06 13:00:00,36.27,36.28,36.18,36.22,52100.0,24.9314,24.9383,24.8696,24.8971,52100.0
2012-11-06 13:30:00,36.22,36.26,36.21,36.23,44500.0,24.8971,24.9246,24.8902,24.9039,44500.0
2012-11-06 14:00:00,36.23,36.37,36.23,36.37,40500.0,24.9039,25.0002,24.9039,25.0002,40500.0
2012-11-06 14:30:00,36.38,36.38,36.19,36.21,28300.0,25.007,25.007,24.8764,24.8902,28300.0
2012-11-06 15:00:00,36.2,36.22,36.17,36.2,45800.0,24.8833,24.8971,24.8627,24.8833,45800.0
2012-11-06 15:30:00,36.21,36.25,36.16,36.2,79300.0,24.8902,24.9177,24.8558,24.8833,79300.0
2012-11-07 09:30:00,35.98,35.98,35.69,35.81,85500.0,24.7321,24.7321,24.5328,24.6152,85500.0
2012-11-07 10:00:00,35.84,35.84,35.53,35.63,31500.0,24.6359,24.6359,24.4228,24.4915,31500.0
2012-11-07 10:30:00,35.62,35.93,35.57,35.57,79600.0,24.4846,24.6977,24.4503,24.4503,79600.0
2012-11-07 11:00:00,35.57,35.66,35.44,35.44,26500.0,24.4503,24.5121,24.3609,24.3609,26500.0
2012-11-07 11:30:00,35.45,35.6,35.4,35.6,40300.0,24.3678,24.4709,24.3334,24.4709,40300.0
2012-11-07 12:00:00,35.59,35.66,35.52,35.64,37900.0,24.464,24.5121,24.4159,24.4984,37900.0
2012-11-07 12:30:00,35.63,35.65,35.55,35.6,75700.0,24.4915,24.5053,24.4365,24.4709,75700.0
2012-11-07 13:00:00,35.6,35.64,35.52,35.57,35600.0,24.4709,24.4984,24.4159,24.4503,35600.0
2012-11-07 13:30:00,35.6,35.61,35.52,35.53,55300.0,24.4709,24.4778,24.4159,24.4228,55300.0
2012-11-07 14:00:00,35.55,35.7,35.53,35.69,16600.0,24.4365,24.5396,24.4228,24.5328,16600.0
2012-11-07 14:30:00,35.69,35.72,35.62,35.7,23600.0,24.5328,24.5534,24.4846,24.5396,23600.0
2012-11-07 15:00:00,35.69,35.7,35.56,35.7,47000.0,24.5328,24.5396,24.4434,24.5396,47000.0
2012-11-07 15:30:00,35.69,35.74,35.6,35.62,123900.0,24.5328,24.5671,24.4709,24.4846,123900.0
2012-11-08 09:30:00,35.51,35.78,35.51,35.71,33500.0,24.409,24.5946,24.409,24.5465,33500.0
2012-11-08 10:00:00,35.71,35.71,35.4,35.44,36400.0,24.5465,24.5465,24.3334,24.3609,36400.0
2012-11-08 10:30:00,35.44,35.57,35.36,35.45,32800.0,24.3609,24.4503,24.3059,24.3678,32800.0
2012-11-08 11:00:00,35.47,35.48,35.32,35.43,54300.0,24.3815,24.3884,24.2784,24.354,54300.0
2012-11-08 11:30:00,35.45,35.48,35.23,35.31,27800.0,24.3678,24.3884,24.2166,24.2715,27800.0
2012-11-08 12:00:00,35.31,35.33,35.23,35.24,32400.0,24.2715,24.2853,24.2166,24.2234,32400.0
2012-11-08 12:30:00,35.23,35.29,35.15,35.21,13200.0,24.2166,24.2578,24.1616,24.2028,13200.0
2012-11-08 13:00:00,35.18,35.23,35.1,35.1,41800.0,24.1822,24.2166,24.1272,24.1272,41800.0
2012-11-08 13:30:00,35.1,35.14,35.01,35.13,66200.0,24.1272,24.1547,24.0653,24.1478,66200.0
2012-11-08 14:00:00,35.12,35.22,35.06,35.21,35400.0,24.1409,24.2097,24.0997,24.2028,35400.0
2012-11-08 14:30:00,35.2,35.33,35.16,35.29,29600.0,24.1959,24.2853,24.1684,24.2578,29600.0
2012-11-08 15:00:00,35.29,35.31,35.22,35.3,40000.0,24.2578,24.2715,24.2097,24.2647,40000.0
2012-11-08 15:30:00,35.3,35.31,35.16,35.16,122700.0,24.2647,24.2715,24.1684,24.1684,122700.0
2012-11-09 09:30:00,35.1,35.22,34.95,35.11,32000.0,24.1272,24.2097,24.0241,24.1341,32000.0
2012-11-09 10:00:00,35.12,35.36,35.12,35.33,13700.0,24.1409,24.3059,24.1409,24.2853,13700.0
2012-11-09 10:30:00,35.32,35.5,35.3,35.46,21500.0,24.2784,24.4021,24.2647,24.3747,21500.0
2012-11-09 11:00:00,35.46,35.49,35.33,35.43,17600.0,24.3747,24.3953,24.2853,24.354,17600.0
2012-11-09 11:30:00,35.44,35.48,35.39,35.47,24400.0,24.3609,24.3884,24.3265,24.3815,24400.0
2012-11-09 12:00:00,35.48,35.7,35.47,35.68,19000.0,24.3884,24.5396,24.3815,24.5259,19000.0
2012-11-09 12:30:00,35.68,35.72,35.6,35.61,12600.0,24.5259,24.5534,24.4709,24.4778,12600.0
2012-11-09 13:00:00,35.62,35.66,35.34,35.34,17900.0,24.4846,24.5121,24.2922,24.2922,17900.0
2012-11-09 13:30:00,35.34,35.41,35.31,35.4,16200.0,24.2922,24.3403,24.2715,24.3334,16200.0
2012-11-09 14:00:00,35.39,35.5,35.39,35.5,21000.0,24.3265,24.4021,24.3265,24.4021,21000.0
2012-11-09 14:30:00,35.52,35.59,35.48,35.49,39500.0,24.4159,24.464,24.3884,24.3953,39500.0
2012-11-09 15:00:00,35.5,35.5,35.31,35.4,114900.0,24.4021,24.4021,24.2715,24.3334,114900.0
2012-11-09 15:30:00,35.41,35.51,35.33,35.4,81000.0,24.3403,24.409,24.2853,24.3334,81000.0
2012-11-12 09:30:00,35.48,35.66,35.19,35.56,89400.0,24.3884,24.5121,24.1891,24.4434,89400.0
2012-11-12 10:00:00,35.6,35.62,35.4,35.45,62000.0,24.4709,24.4846,24.3334,24.3678,62000.0
2012-11-12 10:30:00,35.46,35.5,35.35,35.38,12400.0,24.3747,24.4021,24.299,24.3197,12400.0
2012-11-12 11:00:00,35.38,35.5,35.35,35.47,13900.0,24.3197,24.4021,24.299,24.3815,13900.0
2012-11-12 11:30:00,35.47,35.5,35.43,35.46,11000.0,24.3815,24.4021,24.354,24.3747,11000.0
2012-11-12 12:00:00,35.42,35.46,35.35,35.4,36300.0,24.3472,24.3747,24.299,24.3334,36300.0
2012-11-12 12:30:00,35.4,35.49,35.35,35.47,29100.0,24.3334,24.3953,24.299,24.3815,29100.0
2012-11-12 13:00:00,35.48,35.59,35.46,35.49,17700.0,24.3884,24.464,24.3747,24.3953,17700.0
2012-11-12 13:30:00,35.49,35.57,35.44,35.56,14200.0,24.3953,24.4503,24.3609,24.4434,14200.0
2012-11-12 14:00:00,35.56,35.6,35.47,35.5,23700.0,24.4434,24.4709,24.3815,24.4021,23700.0
2012-11-12 14:30:00,35.5,35.5,35.32,35.39,22900.0,24.4021,24.4021,24.2784,24.3265,22900.0
2012-11-12 15:00:00,35.39,35.5,35.38,35.49,25400.0,24.3265,24.4021,24.3197,24.3953,25400.0
2012-11-12 15:30:00,35.48,35.52,35.44,35.48,71700.0,24.3884,24.4159,24.3609,24.3884,71700.0
2012-11-13 09:30:00,35.16,35.61,35.1,35.43,54100.0,24.1684,24.4778,24.1272,24.354,54100.0
2012-11-13 10:00:00,35.4,35.44,35.12,35.15,55900.0,24.3334,24.3609,24.1409,24.1616,55900.0
2012-11-13 10:30:00,35.16,35.19,34.9,35.18,103000.0,24.1684,24.1891,23.9897,24.1822,103000.0
2012-11-13 11:00:00,35.18,35.25,35.16,35.23,22000.0,24.1822,24.2303,24.1684,24.2166,22000.0
2012-11-13 11:30:00,35.23,35.25,35.0,35.16,42900.0,24.2166,24.2303,24.0585,24.1684,42900.0
2012-11-13 12:00:00,35.16,35.21,35.12,35.15,19500.0,24.1684,24.2028,24.1409,24.1616,19500.0
2012-11-13 12:30:00,35.15,35.18,35.11,35.11,17200.0,24.1616,24.1822,24.1341,24.1341,17200.0
2012-11-13 13:00:00,35.11,35.23,35.1,35.18,20300.0,24.1341,24.2166,24.1272,24.1822,20300.0
2012-11-13 13:30:00,35.18,35.24,35.07,35.19,40400.0,24.1822,24.2234,24.1066,24.1891,40400.0
2012-11-13 14:00:00,35.19,35.2,35.14,35.19,31700.0,24.1891,24.1959,24.1547,24.1891,31700.0
2012-11-13 14:30:00,35.19,35.21,35.07,35.17,34200.0,24.1891,24.2028,24.1066,24.1753,34200.0
2012-11-13 15:00:00,35.18,35.24,35.09,35.1,53100.0,24.1822,24.2234,24.1203,24.1272,53100.0
2012-11-13 15:30:00,35.09,35.13,35.06,35.06,109600.0,24.1203,24.1478,24.0997,24.0997,109600.0
2012-11-14 09:30:00,35.09,35.17,34.9,34.92,51400.0,24.1203,24.1753,23.9897,24.0035,51400.0
2012-11-14 10:00:00,34.91,35.02,34.64,34.65,61200.0,23.9966,24.0722,23.811,23.8179,61200.0
2012-11-14 10:30:00,34.65,34.68,34.55,34.59,105100.0,23.8179,23.8385,23.7491,23.7766,105100.0
2012-11-14 11:00:00,34.57,34.6,34.5,34.57,34100.0,23.7629,23.7835,23.7148,23.7629,34100.0
2012-11-14 11:30:00,34.57,34.6,34.51,34.54,40500.0,23.7629,23.7835,23.7216,23.7423,40500.0
2012-11-14 12:00:00,34.53,34.55,34.41,34.44,33800.0,23.7354,23.7491,23.6529,23.6735,33800.0
2012-11-14 12:30:00,34.45,34.51,34.4,34.46,36800.0,23.6804,23.7216,23.646,23.6873,36800.0
2012-11-14 13:00:00,34.46,34.59,34.45,34.52,29000.0,23.6873,23.7766,23.6804,23.7285,29000.0
2012-11-14 13:30:00,34.52,34.58,34.48,34.52,56700.0,23.7285,23.7698,23.701,23.7285,56700.0
2012-11-14 14:00:00,34.54,34.6,34.5,34.57,34900.0,23.7423,23.7835,23.7148,23.7629,34900.0
2012-11-14 14:30:00,34.55,34.57,34.48,34.53,66500.0,23.7491,23.7629,23.701,23.7354,66500.0
2012-11-14 15:00:00,34.52,34.55,34.29,34.34,74300.0,23.7285,23.7491,23.5704,23.6048,74300.0
2012-11-14 15:30:00,34.34,34.46,34.32,34.45,196500.0,23.6048,23.6873,23.591,23.6804,196500.0
2012-11-15 09:30:00,34.54,34.98,34.11,34.78,91100.0,23.7423,24.0447,23.4467,23.9072,91100.0
2012-11-15 10:00:00,34.79,34.93,34.64,34.84,202300.0,23.9141,24.0103,23.811,23.9485,202300.0
2012-11-15 10:30:00,34.85,35.08,34.85,34.96,53000.0,23.9553,24.1134,23.9553,24.031,53000.0
2012-11-15 11:00:00,34.95,34.98,34.84,34.89,76200.0,24.0241,24.0447,23.9485,23.9828,76200.0
2012-11-15 11:30:00,34.9,34.95,34.84,34.88,44900.0,23.9897,24.0241,23.9485,23.976,44900.0
2012-11-15 12:00:00,34.87,34.95,34.66,34.72,72800.0,23.9691,24.0241,23.8247,23.866,72800.0
2012-11-15 12:30:00,34.72,34.8,34.68,34.71,30000.0,23.866,23.921,23.8385,23.8591,30000.0
2012-11-15 13:00:00,34.71,34.75,34.62,34.71,57900.0,23.8591,23.8866,23.7972,23.8591,57900.0
2012-11-15 13:30:00,34.72,34.77,34.68,34.7,73900.0,23.866,23.9004,23.8385,23.8522,73900.0
2012-11-15 14:00:00,34.68,34.72,34.34,34.41,99500.0,23.8385,23.866,23.6048,23.6529,99500.0
2012-11-15 14:30:00,34.43,34.52,34.35,34.4,106900.0,23.6666,23.7285,23.6117,23.646,106900.0
2012-11-15 15:00:00,34.39,34.4,34.16,34.18,108800.0,23.6392,23.646,23.4811,23.4948,108800.0
2012-11-15 15:30:00,34.18,34.24,34.05,34.16,305200.0,23.4948,23.536,23.4054,23.4811,305200.0
2012-11-16 09:30:00,34.25,34.3,34.14,34.18,58200.0,23.5429,23.5773,23.4673,23.4948,58200.0
2012-11-16 10:00:00,34.18,34.2,34.0,34.01,58700.0,23.4948,23.5085,23.3711,23.3779,58700.0
2012-11-16 10:30:00,34.04,34.22,34.04,34.07,30900.0,23.3986,23.5223,23.3986,23.4192,30900.0
2012-11-16 11:00:00,34.08,34.16,34.01,34.01,27600.0,23.4261,23.4811,23.3779,23.3779,27600.0
2012-11-16 11:30:00,34.04,34.18,33.89,34.18,186200.0,23.3986,23.4948,23.2955,23.4948,186200.0
2012-11-16 12:00:00,34.18,34.35,34.18,34.35,60800.0,23.4948,23.6117,23.4948,23.6117,60800.0
2012-11-16 12:30:00,34.34,34.41,34.18,34.3,53400.0,23.6048,23.6529,23.4948,23.5773,53400.0
2012-11-16 13:00:00,34.29,34.36,34.29,34.31,70500.0,23.5704,23.6185,23.5704,23.5842,70500.0
2012-11-16 13:30:00,34.31,34.35,34.29,34.3,102300.0,23.5842,23.6117,23.5704,23.5773,102300.0
2012-11-16 14:00:00,34.32,34.35,34.28,34.33,64000.0,23.591,23.6117,23.5635,23.5979,64000.0
2012-11-16 14:30:00,34.33,34.55,34.28,34.52,114900.0,23.5979,23.7491,23.5635,23.7285,114900.0
2012-11-16 15:00:00,34.53,34.63,34.48,34.51,119400.0,23.7354,23.8041,23.701,23.7216,119400.0
2012-11-16 15:30:00,34.51,34.7,34.5,34.64,199900.0,23.7216,23.8522,23.7148,23.811,199900.0
2012-11-19 09:30:00,34.82,35.28,34.82,35.28,70600.0,23.9347,24.2509,23.9347,24.2509,70600.0
2012-11-19 10:00:00,35.28,35.52,35.26,35.48,83100.0,24.2509,24.4159,24.2372,24.3884,83100.0
2012-11-19 10:30:00,35.5,35.63,35.47,35.53,71900.0,24.4021,24.4915,24.3815,24.4228,71900.0
2012-11-19 11:00:00,35.53,35.68,35.48,35.67,69700.0,24.4228,24.5259,24.3884,24.519,69700.0
2012-11-19 11:30:00,35.66,35.7,35.59,35.7,50100.0,24.5121,24.5396,24.464,24.5396,50100.0
2012-11-19 12:00:00,35.69,35.83,35.69,35.8,42800.0,24.5328,24.629,24.5328,24.6084,42800.0
2012-11-19 12:30:00,35.8,35.85,35.74,35.8,40200.0,24.6084,24.6427,24.5671,24.6084,40200.0
2012-11-19 13:00:00,35.79,35.83,35.68,35.71,47300.0,24.6015,24.629,24.5259,24.5465,47300.0
2012-11-19 13:30:00,35.73,35.73,35.65,35.65,10300.0,24.5602,24.5602,24.5053,24.5053,10300.0
2012-11-19 14:00:00,35.65,35.75,35.63,35.74,21300.0,24.5053,24.574,24.4915,24.5671,21300.0
2012-11-19 14:30:00,35.74,35.79,35.69,35.74,38300.0,24.5671,24.6015,24.5328,24.5671,38300.0
2012-11-19 15:00:00,35.74,35.77,35.65,35.75,72700.0,24.5671,24.5877,24.5053,24.574,72700.0
2012-11-19 15:30:00,35.75,35.85,35.68,35.85,123600.0,24.574,24.6427,24.5259,24.6427,123600.0
2012-11-20 09:30:00,35.74,35.92,35.55,35.88,56200.0,24.5671,24.6908,24.4365,24.6634,56200.0
2012-11-20 10:00:00,35.87,36.03,35.87,35.88,27100.0,24.6565,24.7665,24.6565,24.6634,27100.0
2012-11-20 10:30:00,35.87,35.96,35.85,35.95,22300.0,24.6565,24.7183,24.6427,24.7115,22300.0
2012-11-20 11:00:00,35.93,35.99,35.87,35.96,26600.0,24.6977,24.739,24.6565,24.7183,26600.0
2012-11-20 11:30:00,35.96,35.97,35.84,35.9,20100.0,24.7183,24.7252,24.6359,24.6771,20100.0
2012-11-20 12:00:00,35.89,35.91,35.79,35.82,18300.0,24.6702,24.684,24.6015,24.6221,18300.0
2012-11-20 12:30:00,35.81,35.86,35.79,35.85,16200.0,24.6152,24.6496,24.6015,24.6427,16200.0
2012-11-20 13:00:00,35.84,35.84,35.62,35.62,25500.0,24.6359,24.6359,24.4846,24.4846,25500.0
2012-11-20 13:30:00,35.63,35.8,35.63,35.78,17300.0,24.4915,24.6084,24.4915,24.5946,17300.0
2012-11-20 14:00:00,35.77,35.96,35.7,35.95,104100.0,24.5877,24.7183,24.5396,24.7115,104100.0
2012-11-20 14:30:00,35.94,35.98,35.88,35.91,54200.0,24.7046,24.7321,24.6634,24.684,54200.0
2012-11-20 15:00:00,35.92,36.0,35.86,35.88,41500.0,24.6908,24.7458,24.6496,24.6634,41500.0
2012-11-20 15:30:00,35.9,35.95,35.87,35.93,102000.0,24.6771,24.7115,24.6565,24.6977,102000.0
2012-11-21 09:30:00,36.03,36.3,35.27,36.27,38500.0,24.7665,24.9521,24.244,24.9314,38500.0
2012-11-21 10:00:00,36.26,36.28,36.18,36.23,30400.0,24.9246,24.9383,24.8696,24.9039,30400.0
2012-11-21 10:30:00,36.22,36.26,36.19,36.25,28100.0,24.8971,24.9246,24.8764,24.9177,28100.0
2012-11-21 11:00:00,36.25,36.28,36.23,36.26,36400.0,24.9177,24.9383,24.9039,24.9246,36400.0
2012-11-21 11:30:00,36.26,36.34,36.19,36.19,45500.0,24.9246,24.9796,24.8764,24.8764,45500.0
2012-11-21 12:00:00,36.21,36.25,36.2,36.24,39200.0,24.8902,24.9177,24.8833,24.9108,39200.0
2012-11-21 12:30:00,36.24,36.28,36.18,36.28,50000.0,24.9108,24.9383,24.8696,24.9383,50000.0
2012-11-21 13:00:00,36.26,36.28,36.21,36.24,13500.0,24.9246,24.9383,24.8902,24.9108,13500.0
2012-11-21 13:30:00,36.24,36.26,36.2,36.22,15400.0,24.9108,24.9246,24.8833,24.8971,15400.0
2012-11-21 14:00:00,36.22,36.26,36.2,36.23,10900.0,24.8971,24.9246,24.8833,24.9039,10900.0
2012-11-21 14:30:00,36.24,36.24,36.15,36.16,18700.0,24.9108,24.9108,24.8489,24.8558,18700.0
2012-11-21 15:00:00,36.16,36.2,36.15,36.19,15900.0,24.8558,24.8833,24.8489,24.8764,15900.0
2012-11-21 15:30:00,36.19,36.25,36.16,36.25,53600.0,24.8764,24.9177,24.8558,24.9177,53600.0
2012-11-23 09:30:00,36.27,36.5,36.25,36.38,23000.0,24.9314,25.0895,24.9177,25.007,23000.0
2012-11-23 10:00:00,36.4,36.69,36.4,36.67,17200.0,25.0208,25.2201,25.0208,25.2064,17200.0
2012-11-23 10:30:00,36.66,36.72,36.6,36.66,40400.0,25.1995,25.2408,25.1583,25.1995,40400.0
2012-11-23 11:00:00,36.67,36.75,36.66,36.71,28800.0,25.2064,25.2614,25.1995,25.2339,28800.0
2012-11-23 11:30:00,36.72,36.73,36.66,36.68,39000.0,25.2408,25.2476,25.1995,25.2133,39000.0
2012-11-23 12:00:00,36.68,36.73,36.58,36.58,61600.0,25.2133,25.2476,25.1445,25.1445,61600.0
2012-11-23 12:30:00,36.59,36.72,36.57,36.72,81800.0,25.1514,25.2408,25.1376,25.2408,81800.0
2012-11-26 09:30:00,36.59,36.92,36.59,36.89,44300.0,25.1514,25.3782,25.1514,25.3576,44300.0
2012-11-26 10:00:00,36.89,36.96,36.69,36.74,70000.0,25.3576,25.4057,25.2201,25.2545,70000.0
2012-11-26 10:30:00,36.73,36.78,36.62,36.62,22600.0,25.2476,25.282,25.172,25.172,22600.0
2012-11-26 11:00:00,36.61,36.62,36.52,36.54,21000.0,25.1651,25.172,25.1033,25.117,21000.0
2012-11-26 11:30:00,36.55,36.71,36.55,36.68,25700.0,25.1239,25.2339,25.1239,25.2133,25700.0
2012-11-26 12:00:00,36.65,36.71,36.65,36.66,9400.0,25.1926,25.2339,25.1926,25.1995,9400.0
2012-11-26 12:30:00,36.65,36.75,36.59,36.73,39500.0,25.1926,25.2614,25.1514,25.2476,39500.0
2012-11-26 13:00:00,36.72,36.8,36.67,36.7,26500.0,25.2408,25.2957,25.2064,25.227,26500.0
2012-11-26 13:30:00,36.7,36.77,36.7,36.75,19000.0,25.227,25.2751,25.227,25.2614,19000.0
2012-11-26 14:00:00,36.75,36.82,36.71,36.82,22300.0,25.2614,25.3095,25.2339,25.3095,22300.0
2012-11-26 14:30:00,36.8,36.87,36.75,36.83,23300.0,25.2957,25.3439,25.2614,25.3164,23300.0
2012-11-26 15:00:00,36.83,36.86,36.79,36.82,42100.0,25.3164,25.337,25.2889,25.3095,42100.0
2012-11-26 15:30:00,36.82,36.84,36.76,36.83,84200.0,25.3095,25.3232,25.2683,25.3164,84200.0
2012-11-27 09:30:00,36.67,36.75,36.51,36.71,49000.0,25.2064,25.2614,25.0964,25.2339,49000.0
2012-11-27 10:00:00,36.71,36.71,36.29,36.33,67800.0,25.2339,25.2339,24.9452,24.9727,67800.0
2012-11-27 10:30:00,36.34,36.46,36.27,36.3,72600.0,24.9796,25.062,24.9314,24.9521,72600.0
2012-11-27 11:00:00,36.31,36.47,36.27,36.47,54300.0,24.9589,25.0689,24.9314,25.0689,54300.0
2012-11-27 11:30:00,36.47,36.63,36.45,36.59,50700.0,25.0689,25.1789,25.0552,25.1514,50700.0
2012-11-27 12:00:00,36.59,36.63,36.53,36.61,19700.0,25.1514,25.1789,25.1102,25.1651,19700.0
2012-11-27 12:30:00,36.62,36.62,36.55,36.58,32100.0,25.172,25.172,25.1239,25.1445,32100.0
2012-11-27 13:00:00,36.57,36.6,36.46,36.47,35100.0,25.1376,25.1583,25.062,25.0689,35100.0
2012-11-27 13:30:00,36.47,36.55,36.42,36.47,28700.0,25.0689,25.1239,25.0345,25.0689,28700.0
2012-11-27 14:00:00,36.47,36.52,36.35,36.35,49400.0,25.0689,25.1033,24.9864,24.9864,49400.0
2012-11-27 14:30:00,36.36,36.43,36.35,36.41,35900.0,24.9933,25.0414,24.9864,25.0277,35900.0
2012-11-27 15:00:00,36.4,36.63,36.39,36.63,68900.0,25.0208,25.1789,25.0139,25.1789,68900.0
2012-11-27 15:30:00,36.63,36.63,36.41,36.44,119500.0,25.1789,25.1789,25.0277,25.0483,119500.0
2012-11-28 09:30:00,36.35,36.46,36.06,36.2,18700.0,24.9864,25.062,24.7871,24.8833,18700.0
2012-11-28 10:00:00,36.2,36.34,36.01,36.24,93300.0,24.8833,24.9796,24.7527,24.9108,93300.0
2012-11-28 10:30:00,36.23,36.32,36.18,36.24,78500.0,24.9039,24.9658,24.8696,24.9108,78500.0
2012-11-28 11:00:00,36.22,36.32,36.16,36.25,33900.0,24.8971,24.9658,24.8558,24.9177,33900.0
2012-11-28 11:30:00,36.27,36.27,36.15,36.21,30300.0,24.9314,24.9314,24.8489,24.8902,30300.0
2012-11-28 12:00:00,36.21,36.41,36.14,36.37,48400.0,24.8902,25.0277,24.8421,25.0002,48400.0
2012-11-28 12:30:00,36.38,36.44,36.38,36.43,13100.0,25.007,25.0483,25.007,25.0414,13100.0
2012-11-28 13:00:00,36.43,36.43,36.31,36.35,16600.0,25.0414,25.0414,24.9589,24.9864,16600.0
2012-11-28 13:30:00,36.36,36.4,36.27,36.37,65200.0,24.9933,25.0208,24.9314,25.0002,65200.0
2012-11-28 14:00:00,36.39,36.49,36.37,36.49,19100.0,25.0139,25.0827,25.0002,25.0827,19100.0
2012-11-28 14:30:00,36.5,36.54,36.46,36.5,44100.0,25.0895,25.117,25.062,25.0895,44100.0
2012-11-28 15:00:00,36.51,36.65,36.47,36.62,49200.0,25.0964,25.1926,25.0689,25.172,49200.0
2012-11-28 15:30:00,36.62,36.73,36.61,36.7,104900.0,25.172,25.2476,25.1651,25.227,104900.0
2012-11-29 09:30:00,36.9,36.94,36.75,36.84,34000.0,25.3645,25.392,25.2614,25.3232,34000.0
2012-11-29 10:00:00,36.86,36.99,36.8,36.9,52400.0,25.337,25.4264,25.2957,25.3645,52400.0
2012-11-29 10:30:00,36.9,36.95,36.82,36.89,21700.0,25.3645,25.3989,25.3095,25.3576,21700.0
2012-11-29 11:00:00,36.89,36.94,36.65,36.65,84700.0,25.3576,25.392,25.1926,25.1926,84700.0
2012-11-29 11:30:00,36.69,36.7,36.41,36.45,31500.0,25.2201,25.227,25.0277,25.0552,31500.0
2012-11-29 12:00:00,36.48,36.54,36.42,36.49,25200.0,25.0758,25.117,25.0345,25.0827,25200.0
2012-11-29 12:30:00,36.5,36.61,36.47,36.52,30600.0,25.0895,25.1651,25.0689,25.1033,30600.0
2012-11-29 13:00:00,36.53,36.6,36.53,36.57,16000.0,25.1102,25.1583,25.1102,25.1376,16000.0
2012-11-29 13:30:00,36.59,36.69,36.57,36.68,13400.0,25.1514,25.2201,25.1376,25.2133,13400.0
2012-11-29 14:00:00,36.68,36.68,36.56,36.58,25500.0,25.2133,25.2133,25.1308,25.1445,25500.0
2012-11-29 14:30:00,36.58,36.58,36.47,36.48,45000.0,25.1445,25.1445,25.0689,25.0758,45000.0
2012-11-29 15:00:00,36.5,36.56,36.45,36.5,60300.0,25.0895,25.1308,25.0552,25.0895,60300.0
2012-11-29 15:30:00,36.5,36.68,36.49,36.6,104900.0,25.0895,25.2133,25.0827,25.1583,104900.0
2012-11-30 09:30:00,36.55,36.64,36.43,36.52,37000.0,25.1239,25.1858,25.0414,25.1033,37000.0
2012-11-30 10:00:00,36.53,36.61,36.43,36.47,46700.0,25.1102,25.1651,25.0414,25.0689,46700.0
2012-11-30 10:30:00,36.47,36.52,36.36,36.46,36100.0,25.0689,25.1033,24.9933,25.062,36100.0
2012-11-30 11:00:00,36.46,36.47,36.3,36.36,46000.0,25.062,25.0689,24.9521,24.9933,46000.0
2012-11-30 11:30:00,36.35,36.45,36.31,36.4,21000.0,24.9864,25.0552,24.9589,25.0208,21000.0
2012-11-30 12:00:00,36.41,36.44,36.35,36.39,29400.0,25.0277,25.0483,24.9864,25.0139,29400.0
2012-11-30 12:30:00,36.39,36.44,36.34,36.41,22200.0,25.0139,25.0483,24.9796,25.0277,22200.0
2012-11-30 13:00:00,36.42,36.44,36.38,36.42,28600.0,25.0345,25.0483,25.007,25.0345,28600.0
2012-11-30 13:30:00,36.42,36.52,36.39,36.49,35200.0,25.0345,25.1033,25.0139,25.0827,35200.0
2012-11-30 14:00:00,36.51,36.51,36.45,36.49,44600.0,25.0964,25.0964,25.0552,25.0827,44600.0
2012-11-30 14:30:00,36.5,36.5,36.37,36.4,49600.0,25.0895,25.0895,25.0002,25.0208,49600.0
2012-11-30 15:00:00,36.39,36.46,36.35,36.46,95800.0,25.0139,25.062,24.9864,25.062,95800.0
2012-11-30 15:30:00,36.46,36.5,36.36,36.44,264400.0,25.062,25.0895,24.9933,25.0483,264400.0
2012-12-03 09:30:00,36.69,36.69,36.2,36.23,41000.0,25.2201,25.2201,24.8833,24.9039,41000.0
2012-12-03 10:00:00,36.2,36.46,36.14,36.44,50500.0,24.8833,25.062,24.8421,25.0483,50500.0
2012-12-03 10:30:00,36.43,36.58,36.4,36.5,31700.0,25.0414,25.1445,25.0208,25.0895,31700.0
2012-12-03 11:00:00,36.51,36.55,36.41,36.45,21200.0,25.0964,25.1239,25.0277,25.0552,21200.0
2012-12-03 11:30:00,36.46,36.57,36.41,36.51,22400.0,25.062,25.1376,25.0277,25.0964,22400.0
2012-12-03 12:00:00,36.51,36.52,36.44,36.49,29000.0,25.0964,25.1033,25.0483,25.0827,29000.0
2012-12-03 12:30:00,36.48,36.51,36.41,36.44,18800.0,25.0758,25.0964,25.0277,25.0483,18800.0
2012-12-03 13:00:00,36.42,36.45,36.38,36.45,15800.0,25.0345,25.0552,25.007,25.0552,15800.0
2012-12-03 13:30:00,36.44,36.44,36.3,36.32,18400.0,25.0483,25.0483,24.9521,24.9658,18400.0
2012-12-03 14:00:00,36.33,36.34,36.23,36.24,35900.0,24.9727,24.9796,24.9039,24.9108,35900.0
2012-12-03 14:30:00,36.24,36.28,36.06,36.08,52900.0,24.9108,24.9383,24.7871,24.8008,52900.0
2012-12-03 15:00:00,36.08,36.17,36.07,36.14,74400.0,24.8008,24.8627,24.794,24.8421,74400.0
2012-12-03 15:30:00,36.15,36.24,36.11,36.16,132700.0,24.8489,24.9108,24.8215,24.8558,132700.0
2012-12-04 09:30:00,36.15,36.35,36.15,36.25,17700.0,24.8489,24.9864,24.8489,24.9177,17700.0
2012-12-04 10:00:00,36.25,36.41,36.21,36.24,31400.0,24.9177,25.0277,24.8902,24.9108,31400.0
2012-12-04 10:30:00,36.21,36.29,36.16,36.26,24600.0,24.8902,24.9452,24.8558,24.9246,24600.0
2012-12-04 11:00:00,36.26,36.29,36.16,36.2,33000.0,24.9246,24.9452,24.8558,24.8833,33000.0
2012-12-04 11:30:00,36.2,36.34,36.2,36.29,33000.0,24.8833,24.9796,24.8833,24.9452,33000.0
2012-12-04 12:00:00,36.28,36.28,36.04,36.11,20700.0,24.9383,24.9383,24.7733,24.8215,20700.0
2012-12-04 12:30:00,36.11,36.16,36.07,36.16,33300.0,24.8215,24.8558,24.794,24.8558,33300.0
2012-12-04 13:00:00,36.15,36.2,36.1,36.2,19900.0,24.8489,24.8833,24.8146,24.8833,19900.0
2012-12-04 13:30:00,36.22,36.27,36.17,36.18,9600.0,24.8971,24.9314,24.8627,24.8696,9600.0
2012-12-04 14:00:00,36.19,36.23,36.13,36.2,18400.0,24.8764,24.9039,24.8352,24.8833,18400.0
2012-12-04 14:30:00,36.18,36.2,36.1,36.12,14800.0,24.8696,24.8833,24.8146,24.8283,14800.0
2012-12-04 15:00:00,36.12,36.22,36.12,36.21,33000.0,24.8283,24.8971,24.8283,24.8902,33000.0
2012-12-04 15:30:00,36.21,36.24,36.13,36.21,86500.0,24.8902,24.9108,24.8352,24.8902,86500.0
2012-12-05 09:30:00,36.25,36.34,35.87,35.87,38900.0,24.9177,24.9796,24.6565,24.6565,38900.0
2012-12-05 10:00:00,35.92,35.94,35.7,35.71,44800.0,24.6908,24.7046,24.5396,24.5465,44800.0
2012-12-05 10:30:00,35.71,35.74,35.46,35.51,38500.0,24.5465,24.5671,24.3747,24.409,38500.0
2012-12-05 11:00:00,35.5,35.64,35.49,35.6,25800.0,24.4021,24.4984,24.3953,24.4709,25800.0
2012-12-05 11:30:00,35.6,35.83,35.6,35.78,22500.0,24.4709,24.629,24.4709,24.5946,22500.0
2012-12-05 12:00:00,35.76,35.9,35.76,35.8,35400.0,24.5809,24.6771,24.5809,24.6084,35400.0
2012-12-05 12:30:00,35.81,35.86,35.75,35.79,26200.0,24.6152,24.6496,24.574,24.6015,26200.0
2012-12-05 13:00:00,35.76,35.82,35.71,35.71,31600.0,24.5809,24.6221,24.5465,24.5465,31600.0
2012-12-05 13:30:00,35.71,35.75,35.61,35.65,47700.0,24.5465,24.574,24.4778,24.5053,47700.0
2012-12-05 14:00:00,35.66,35.76,35.65,35.71,32600.0,24.5121,24.5809,24.5053,24.5465,32600.0
2012-12-05 14:30:00,35.71,35.72,35.65,35.7,56500.0,24.5465,24.5534,24.5053,24.5396,56500.0
2012-12-05 15:00:00,35.7,35.86,35.69,35.8,95500.0,24.5396,24.6496,24.5328,24.6084,95500.0
2012-12-05 15:30:00,35.8,35.84,35.75,35.79,88100.0,24.6084,24.6359,24.574,24.6015,88100.0
2012-12-06 09:30:00,35.72,35.99,35.55,35.9,95100.0,24.5534,24.739,24.4365,24.6771,95100.0
2012-12-06 10:00:00,35.91,36.04,35.9,36.0,44300.0,24.684,24.7733,24.6771,24.7458,44300.0
2012-12-06 10:30:00,36.01,36.2,36.01,36.17,27100.0,24.7527,24.8833,24.7527,24.8627,27100.0
2012-12-06 11:00:00,36.19,36.2,36.1,36.14,14600.0,24.8764,24.8833,24.8146,24.8421,14600.0
2012-12-06 11:30:00,36.12,36.17,36.04,36.05,59100.0,24.8283,24.8627,24.7733,24.7802,59100.0
2012-12-06 12:00:00,36.06,36.07,35.93,35.94,21600.0,24.7871,24.794,24.6977,24.7046,21600.0
2012-12-06 12:30:00,35.94,35.97,35.92,35.94,62000.0,24.7046,24.7252,24.6908,24.7046,62000.0
2012-12-06 13:00:00,35.93,35.99,35.88,35.89,58000.0,24.6977,24.739,24.6634,24.6702,58000.0
2012-12-06 13:30:00,35.9,35.92,35.86,35.89,43900.0,24.6771,24.6908,24.6496,24.6702,43900.0
2012-12-06 14:00:00,35.9,35.93,35.83,35.9,88500.0,24.6771,24.6977,24.629,24.6771,88500.0
2012-12-06 14:30:00,35.9,35.9,35.77,35.8,26900.0,24.6771,24.6771,24.5877,24.6084,26900.0
2012-12-06 15:00:00,35.8,35.88,35.8,35.87,37800.0,24.6084,24.6634,24.6084,24.6565,37800.0
2012-12-06 15:30:00,35.87,35.99,35.85,35.99,135800.0,24.6565,24.739,24.6427,24.739,135800.0
2012-12-07 09:30:00,35.99,36.02,35.79,35.9,93800.0,24.739,24.7596,24.6015,24.6771,93800.0
2012-12-07 10:00:00,35.94,36.04,35.89,36.0,13800.0,24.7046,24.7733,24.6702,24.7458,13800.0
2012-12-07 10:30:00,36.02,36.02,35.85,35.85,28400.0,24.7596,24.7596,24.6427,24.6427,28400.0
2012-12-07 11:00:00,35.89,35.91,35.75,35.86,92500.0,24.6702,24.684,24.574,24.6496,92500.0
2012-12-07 11:30:00,35.85,35.94,35.81,35.81,59100.0,24.6427,24.7046,24.6152,24.6152,59100.0
2012-12-07 12:00:00,35.81,35.89,35.77,35.87,41900.0,24.6152,24.6702,24.5877,24.6565,41900.0
2012-12-07 12:30:00,35.87,36.05,35.84,36.04,11900.0,24.6565,24.7802,24.6359,24.7733,11900.0
2012-12-07 13:00:00,36.04,36.11,36.03,36.09,10900.0,24.7733,24.8215,24.7665,24.8077,10900.0
2012-12-07 13:30:00,36.1,36.14,36.06,36.11,10300.0,24.8146,24.8421,24.7871,24.8215,10300.0
2012-12-07 14:00:00,36.1,36.12,36.01,36.12,14400.0,24.8146,24.8283,24.7527,24.8283,14400.0
2012-12-07 14:30:00,36.12,36.15,36.06,36.12,19000.0,24.8283,24.8489,24.7871,24.8283,19000.0
2012-12-07 15:00:00,36.12,36.15,36.09,36.15,22800.0,24.8283,24.8489,24.8077,24.8489,22800.0
2012-12-07 15:30:00,36.16,36.29,36.15,36.29,116900.0,24.8558,24.9452,24.8489,24.9452,116900.0
2012-12-10 09:30:00,36.22,36.49,36.22,36.41,18500.0,24.8971,25.0827,24.8971,25.0277,18500.0
2012-12-10 10:00:00,36.44,36.55,36.39,36.55,32600.0,25.0483,25.1239,25.0139,25.1239,32600.0
2012-12-10 10:30:00,36.55,36.61,36.46,36.6,21100.0,25.1239,25.1651,25.062,25.1583,21100.0
2012-12-10 11:00:00,36.6,36.65,36.42,36.47,62400.0,25.1583,25.1926,25.0345,25.0689,62400.0
2012-12-10 11:30:00,36.49,36.59,36.48,36.55,21000.0,25.0827,25.1514,25.0758,25.1239,21000.0
2012-12-10 12:00:00,36.56,36.76,36.56,36.7,20800.0,25.1308,25.2683,25.1308,25.227,20800.0
2012-12-10 12:30:00,36.68,36.68,36.48,36.5,26300.0,25.2133,25.2133,25.0758,25.0895,26300.0
2012-12-10 13:00:00,36.51,36.56,36.48,36.51,28600.0,25.0964,25.1308,25.0758,25.0964,28600.0
2012-12-10 13:30:00,36.54,36.54,36.39,36.41,30900.0,25.117,25.117,25.0139,25.0277,30900.0
2012-12-10 14:00:00,36.41,36.45,36.39,36.44,18200.0,25.0277,25.0552,25.0139,25.0483,18200.0
2012-12-10 14:30:00,36.43,36.45,36.39,36.41,23300.0,25.0414,25.0552,25.0139,25.0277,23300.0
2012-12-10 15:00:00,36.4,36.49,36.39,36.45,85900.0,25.0208,25.0827,25.0139,25.0552,85900.0
2012-12-10 15:30:00,36.45,36.53,36.4,36.42,104500.0,25.0552,25.1102,25.0208,25.0345,104500.0
2012-12-11 09:30:00,36.55,36.94,36.55,36.86,53200.0,25.1239,25.392,25.1239,25.337,53200.0
2012-12-11 10:00:00,36.89,36.94,36.73,36.82,108700.0,25.3576,25.392,25.2476,25.3095,108700.0
2012-12-11 10:30:00,36.84,36.84,36.78,36.82,61300.0,25.3232,25.3232,25.282,25.3095,61300.0
2012-12-11 11:00:00,36.82,36.84,36.75,36.81,48100.0,25.3095,25.3232,25.2614,25.3026,48100.0
2012-12-11 11:30:00,36.83,36.98,36.78,36.92,134600.0,25.3164,25.4195,25.282,25.3782,134600.0
2012-12-11 12:00:00,36.92,37.03,36.91,36.97,96100.0,25.3782,25.4538,25.3714,25.4126,96100.0
2012-12-11 12:30:00,36.96,36.96,36.89,36.94,27900.0,25.4057,25.4057,25.3576,25.392,27900.0
2012-12-11 13:00:00,36.94,36.94,36.82,36.85,20500.0,25.392,25.392,25.3095,25.3301,20500.0
2012-12-11 13:30:00,36.85,36.95,36.84,36.88,21900.0,25.3301,25.3989,25.3232,25.3507,21900.0
2012-12-11 14:00:00,36.88,36.89,36.77,36.78,25100.0,25.3507,25.3576,25.2751,25.282,25100.0
2012-12-11 14:30:00,36.77,36.82,36.68,36.7,35500.0,25.2751,25.3095,25.2133,25.227,35500.0
2012-12-11 15:00:00,36.71,36.77,36.7,36.75,58200.0,25.2339,25.2751,25.227,25.2614,58200.0
2012-12-11 15:30:00,36.77,36.77,36.68,36.7,169600.0,25.2751,25.2751,25.2133,25.227,169600.0
2012-12-12 09:30:00,36.89,36.94,36.73,36.92,60300.0,25.3576,25.392,25.2476,25.3782,60300.0
2012-12-12 10:00:00,36.92,37.02,36.83,37.01,42700.0,25.3782,25.447,25.3164,25.4401,42700.0
2012-12-12 10:30:00,36.99,37.04,36.98,37.0,26500.0,25.4264,25.4607,25.4195,25.4332,26500.0
2012-12-12 11:00:00,36.98,37.03,36.97,37.03,21500.0,25.4195,25.4538,25.4126,25.4538,21500.0
2012-12-12 11:30:00,37.02,37.08,36.99,37.01,26400.0,25.447,25.4882,25.4264,25.4401,26400.0
2012-12-12 12:00:00,37.02,37.06,37.0,37.04,66100.0,25.447,25.4745,25.4332,25.4607,66100.0
2012-12-12 12:30:00,37.04,37.06,36.94,36.95,43300.0,25.4607,25.4745,25.392,25.3989,43300.0
2012-12-12 13:00:00,36.97,37.03,36.86,37.02,29000.0,25.4126,25.4538,25.337,25.447,29000.0
2012-12-12 13:30:00,37.02,37.06,37.02,37.04,31800.0,25.447,25.4745,25.447,25.4607,31800.0
2012-12-12 14:00:00,37.04,37.09,37.01,37.06,47400.0,25.4607,25.4951,25.4401,25.4745,47400.0
2012-12-12 14:30:00,37.07,37.11,37.04,37.07,45400.0,25.4813,25.5088,25.4607,25.4813,45400.0
2012-12-12 15:00:00,37.07,37.07,36.97,36.99,61600.0,25.4813,25.4813,25.4126,25.4264,61600.0
2012-12-12 15:30:00,36.98,36.98,36.8,36.95,133700.0,25.4195,25.4195,25.2957,25.3989,133700.0
2012-12-13 09:30:00,36.84,36.94,36.6,36.88,27400.0,25.4969,25.5661,25.3308,25.5246,27400.0
2012-12-13 10:00:00,36.87,36.98,36.84,36.94,35500.0,25.5177,25.5938,25.4969,25.5661,35500.0
2012-12-13 10:30:00,36.94,36.94,36.77,36.8,46000.0,25.5661,25.5661,25.4485,25.4692,46000.0
2012-12-13 11:00:00,36.8,36.93,36.79,36.92,57300.0,25.4692,25.5592,25.4623,25.5523,57300.0
2012-12-13 11:30:00,36.9,36.92,36.81,36.84,37100.0,25.5385,25.5523,25.4762,25.4969,37100.0
2012-12-13 12:00:00,36.84,36.89,36.82,36.84,28900.0,25.4969,25.5315,25.4831,25.4969,28900.0
2012-12-13 12:30:00,36.85,36.85,36.77,36.81,28300.0,25.5038,25.5038,25.4485,25.4762,28300.0
2012-12-13 13:00:00,36.82,36.88,36.82,36.85,41100.0,25.4831,25.5246,25.4831,25.5038,41100.0
2012-12-13 13:30:00,36.85,36.86,36.83,36.85,34500.0,25.5038,25.5108,25.49,25.5038,34500.0
2012-12-13 14:00:00,36.85,36.87,36.68,36.7,38700.0,25.5038,25.5177,25.3862,25.4,38700.0
2012-12-13 14:30:00,36.7,36.72,36.67,36.68,30200.0,25.4,25.4139,25.3793,25.3862,30200.0
2012-12-13 15:00:00,36.68,36.68,36.46,36.46,41900.0,25.3862,25.3862,25.2339,25.2339,41900.0
2012-12-13 15:30:00,36.47,36.63,36.42,36.46,154300.0,25.2409,25.3516,25.2062,25.2339,154300.0
2012-12-14 09:30:00,36.34,36.49,36.24,36.33,33300.0,25.1509,25.2547,25.0817,25.144,33300.0
2012-12-14 10:00:00,36.33,36.42,36.31,36.39,15600.0,25.144,25.2062,25.1301,25.1855,15600.0
2012-12-14 10:30:00,36.37,36.37,36.21,36.21,14100.0,25.1716,25.1716,25.0609,25.0609,14100.0
2012-12-14 11:00:00,36.22,36.33,36.22,36.24,14000.0,25.0678,25.144,25.0678,25.0817,14000.0
2012-12-14 11:30:00,36.23,36.36,36.22,36.26,14600.0,25.0747,25.1647,25.0678,25.0955,14600.0
2012-12-14 12:00:00,36.26,36.31,36.26,36.3,11100.0,25.0955,25.1301,25.0955,25.1232,11100.0
2012-12-14 12:30:00,36.3,36.35,36.29,36.34,21100.0,25.1232,25.1578,25.1163,25.1509,21100.0
2012-12-14 13:00:00,36.35,36.4,36.31,36.4,19700.0,25.1578,25.1924,25.1301,25.1924,19700.0
2012-12-14 13:30:00,36.39,36.5,36.38,36.48,25900.0,25.1855,25.2616,25.1786,25.2478,25900.0
2012-12-14 14:00:00,36.49,36.5,36.41,36.43,23900.0,25.2547,25.2616,25.1993,25.2132,23900.0
2012-12-14 14:30:00,36.43,36.44,36.32,36.35,32900.0,25.2132,25.2201,25.137,25.1578,32900.0
2012-12-14 15:00:00,36.34,36.38,36.3,36.33,30500.0,25.1509,25.1786,25.1232,25.144,30500.0
2012-12-14 15:30:00,36.33,36.38,36.28,36.34,70400.0,25.144,25.1786,25.1094,25.1509,70400.0
2012-12-17 09:30:00,36.32,36.5,36.2,36.48,50000.0,25.137,25.2616,25.054,25.2478,50000.0
2012-12-17 10:00:00,36.5,36.52,36.35,36.38,29400.0,25.2616,25.2755,25.1578,25.1786,29400.0
2012-12-17 10:30:00,36.39,36.58,36.39,36.54,23700.0,25.1855,25.317,25.1855,25.2893,23700.0
2012-12-17 11:00:00,36.55,36.63,36.5,36.54,42200.0,25.2962,25.3516,25.2616,25.2893,42200.0
2012-12-17 11:30:00,36.54,36.62,36.53,36.6,107300.0,25.2893,25.3447,25.2824,25.3308,107300.0
2012-12-17 12:00:00,36.61,36.76,36.58,36.75,22800.0,25.3377,25.4416,25.317,25.4346,22800.0
2012-12-17 12:30:00,36.75,36.78,36.74,36.77,16200.0,25.4346,25.4554,25.4277,25.4485,16200.0
2012-12-17 13:00:00,36.77,36.78,36.73,36.77,27700.0,25.4485,25.4554,25.4208,25.4485,27700.0
2012-12-17 13:30:00,36.77,36.79,36.75,36.78,25300.0,25.4485,25.4623,25.4346,25.4554,25300.0
2012-12-17 14:00:00,36.78,36.83,36.68,36.69,26500.0,25.4554,25.49,25.3862,25.3931,26500.0
2012-12-17 14:30:00,36.68,36.68,36.53,36.58,17200.0,25.3862,25.3862,25.2824,25.317,17200.0
2012-12-17 15:00:00,36.58,36.7,36.56,36.59,30200.0,25.317,25.4,25.3031,25.3239,30200.0
2012-12-17 15:30:00,36.59,36.83,36.58,36.83,93100.0,25.3239,25.49,25.317,25.49,93100.0
2012-12-18 09:30:00,36.76,36.85,36.65,36.83,138100.0,25.4416,25.5038,25.3654,25.49,138100.0
2012-12-18 10:00:00,36.84,37.18,36.84,37.06,50000.0,25.4969,25.7322,25.4969,25.6492,50000.0
2012-12-18 10:30:00,37.08,37.2,37.03,37.2,24500.0,25.663,25.7461,25.6284,25.7461,24500.0
2012-12-18 11:00:00,37.18,37.18,37.08,37.15,39400.0,25.7322,25.7322,25.663,25.7115,39400.0
2012-12-18 11:30:00,37.15,37.2,37.05,37.13,29100.0,25.7115,25.7461,25.6423,25.6976,29100.0
2012-12-18 12:00:00,37.13,37.2,37.11,37.14,21600.0,25.6976,25.7461,25.6838,25.7046,21600.0
2012-12-18 12:30:00,37.14,37.27,37.11,37.19,72600.0,25.7046,25.7945,25.6838,25.7392,72600.0
2012-12-18 13:00:00,37.2,37.24,37.18,37.19,16700.0,25.7461,25.7738,25.7322,25.7392,16700.0
2012-12-18 13:30:00,37.18,37.27,37.13,37.16,30600.0,25.7322,25.7945,25.6976,25.7184,30600.0
2012-12-18 14:00:00,37.16,37.17,36.98,37.06,43500.0,25.7184,25.7253,25.5938,25.6492,43500.0
2012-12-18 14:30:00,37.06,37.09,37.04,37.09,44600.0,25.6492,25.67,25.6353,25.67,44600.0
2012-12-18 15:00:00,37.08,37.2,37.05,37.18,84600.0,25.663,25.7461,25.6423,25.7322,84600.0
2012-12-18 15:30:00,37.18,37.31,37.15,37.3,182400.0,25.7322,25.8222,25.7115,25.8153,182400.0
2012-12-19 09:30:00,37.27,37.27,36.96,37.18,82700.0,25.7945,25.7945,25.58,25.7322,82700.0
2012-12-19 10:00:00,37.19,37.34,37.17,37.2,24500.0,25.7392,25.843,25.7253,25.7461,24500.0
2012-12-19 10:30:00,37.2,37.32,37.12,37.31,37300.0,25.7461,25.8291,25.6907,25.8222,37300.0
2012-12-19 11:00:00,37.32,37.37,37.28,37.33,16100.0,25.8291,25.8637,25.8015,25.8361,16100.0
2012-12-19 11:30:00,37.33,37.37,37.29,37.29,22600.0,25.8361,25.8637,25.8084,25.8084,22600.0
2012-12-19 12:00:00,37.29,37.42,37.29,37.41,20100.0,25.8084,25.8983,25.8084,25.8914,20100.0
2012-12-19 12:30:00,37.41,37.45,37.36,37.44,35600.0,25.8914,25.9191,25.8568,25.9122,35600.0
2012-12-19 13:00:00,37.44,37.44,37.36,37.39,27400.0,25.9122,25.9122,25.8568,25.8776,27400.0
2012-12-19 13:30:00,37.39,37.53,37.34,37.5,72100.0,25.8776,25.9745,25.843,25.9537,72100.0
2012-12-19 14:00:00,37.49,37.56,37.45,37.46,31400.0,25.9468,25.9952,25.9191,25.926,31400.0
2012-12-19 14:30:00,37.47,37.47,37.34,37.38,27900.0,25.933,25.933,25.843,25.8707,27900.0
2012-12-19 15:00:00,37.38,37.48,37.36,37.47,35800.0,25.8707,25.9399,25.8568,25.933,35800.0
2012-12-19 15:30:00,37.46,37.46,37.36,37.39,101000.0,25.926,25.926,25.8568,25.8776,101000.0
2012-12-20 09:30:00,37.35,37.52,37.35,37.49,34800.0,25.8499,25.9676,25.8499,25.9468,34800.0
2012-12-20 10:00:00,37.49,37.67,37.46,37.48,58400.0,25.9468,26.0714,25.926,25.9399,58400.0
2012-12-20 10:30:00,37.48,37.51,37.44,37.48,18200.0,25.9399,25.9606,25.9122,25.9399,18200.0
2012-12-20 11:00:00,37.47,37.52,37.33,37.35,31300.0,25.933,25.9676,25.8361,25.8499,31300.0
2012-12-20 11:30:00,37.38,37.53,37.34,37.49,17800.0,25.8707,25.9745,25.843,25.9468,17800.0
2012-12-20 12:00:00,37.5,37.59,37.49,37.58,14800.0,25.9537,26.016,25.9468,26.0091,14800.0
2012-12-20 12:30:00,37.59,37.6,37.54,37.55,16200.0,26.016,26.0229,25.9814,25.9883,16200.0
2012-12-20 13:00:00,37.55,37.65,37.53,37.61,24600.0,25.9883,26.0575,25.9745,26.0298,24600.0
2012-12-20 13:30:00,37.61,37.64,37.59,37.59,16600.0,26.0298,26.0506,26.016,26.016,16600.0
2012-12-20 14:00:00,37.59,37.63,37.58,37.63,43000.0,26.016,26.0437,26.0091,26.0437,43000.0
2012-12-20 14:30:00,37.63,37.7,37.62,37.68,27500.0,26.0437,26.0921,26.0368,26.0783,27500.0
2012-12-20 15:00:00,37.68,37.71,37.67,37.68,42600.0,26.0783,26.0991,26.0714,26.0783,42600.0
2012-12-20 15:30:00,37.69,37.75,37.63,37.74,88800.0,26.0852,26.1267,26.0437,26.1198,88800.0
2012-12-21 09:30:00,37.11,37.7,36.95,37.39,300300.0,25.6838,26.0921,25.5731,25.8776,300300.0
2012-12-21 10:00:00,37.36,37.48,37.27,37.43,51200.0,25.8568,25.9399,25.7945,25.9053,51200.0
2012-12-21 10:30:00,37.47,37.6,37.45,37.55,37300.0,25.933,26.0229,25.9191,25.9883,37300.0
2012-12-21 11:00:00,37.55,37.59,37.52,37.57,79200.0,25.9883,26.016,25.9676,26.0022,79200.0
2012-12-21 11:30:00,37.55,37.59,37.47,37.53,46700.0,25.9883,26.016,25.933,25.9745,46700.0
2012-12-21 12:00:00,37.52,37.61,37.52,37.56,35700.0,25.9676,26.0298,25.9676,25.9952,35700.0
2012-12-21 12:30:00,37.56,37.69,37.53,37.68,50100.0,25.9952,26.0852,25.9745,26.0783,50100.0
2012-12-21 13:00:00,37.68,37.69,37.61,37.69,51000.0,26.0783,26.0852,26.0298,26.0852,51000.0
2012-12-21 13:30:00,37.68,37.74,37.67,37.7,39800.0,26.0783,26.1198,26.0714,26.0921,39800.0
2012-12-21 14:00:00,37.71,37.74,37.67,37.68,63600.0,26.0991,26.1198,26.0714,26.0783,63600.0
2012-12-21 14:30:00,37.68,37.72,37.67,37.7,55200.0,26.0783,26.106,26.0714,26.0921,55200.0
2012-12-21 15:00:00,37.7,37.73,37.67,37.72,89500.0,26.0921,26.1129,26.0714,26.106,89500.0
2012-12-21 15:30:00,37.73,37.85,37.69,37.85,288000.0,26.1129,26.1959,26.0852,26.1959,288000.0
2012-12-24 09:30:00,37.77,37.84,37.45,37.71,65000.0,26.1406,26.189,25.9191,26.0991,65000.0
2012-12-24 10:00:00,37.73,37.87,37.69,37.85,30800.0,26.1129,26.2098,26.0852,26.1959,30800.0
2012-12-24 10:30:00,37.84,37.93,37.84,37.91,24600.0,26.189,26.2513,26.189,26.2375,24600.0
2012-12-24 11:00:00,37.9,37.93,37.8,37.82,37100.0,26.2306,26.2513,26.1613,26.1752,37100.0
2012-12-24 11:30:00,37.82,37.89,37.81,37.89,21800.0,26.1752,26.2236,26.1683,26.2236,21800.0
2012-12-24 12:00:00,37.89,37.93,37.86,37.93,15400.0,26.2236,26.2513,26.2029,26.2513,15400.0
2012-12-24 12:30:00,37.92,37.95,37.86,37.91,44800.0,26.2444,26.2652,26.2029,26.2375,44800.0
2012-12-26 09:30:00,37.94,38.1,37.9,37.97,26900.0,26.2582,26.369,26.2306,26.279,26900.0
2012-12-26 10:00:00,37.98,38.16,37.98,38.15,34000.0,26.2859,26.4105,26.2859,26.4036,34000.0
2012-12-26 10:30:00,38.14,38.17,38.07,38.09,27100.0,26.3967,26.4174,26.3482,26.3621,27100.0
2012-12-26 11:00:00,38.09,38.12,37.98,38.0,56700.0,26.3621,26.3828,26.2859,26.2998,56700.0
2012-12-26 11:30:00,38.0,38.06,37.97,38.06,31400.0,26.2998,26.3413,26.279,26.3413,31400.0
2012-12-26 12:00:00,38.08,38.09,38.03,38.04,35800.0,26.3551,26.3621,26.3205,26.3274,35800.0
2012-12-26 12:30:00,38.03,38.05,37.96,38.04,43600.0,26.3205,26.3344,26.2721,26.3274,43600.0
2012-12-26 13:00:00,38.05,38.12,38.01,38.08,21500.0,26.3344,26.3828,26.3067,26.3551,21500.0
2012-12-26 13:30:00,38.08,38.14,37.98,38.13,57500.0,26.3551,26.3967,26.2859,26.3897,57500.0
2012-12-26 14:00:00,38.13,38.25,38.1,38.25,46300.0,26.3897,26.4728,26.369,26.4728,46300.0
2012-12-26 14:30:00,38.25,38.29,38.17,38.28,39800.0,26.4728,26.5005,26.4174,26.4936,39800.0
2012-12-26 15:00:00,38.28,38.28,38.18,38.25,46100.0,26.4936,26.4936,26.4243,26.4728,46100.0
2012-12-26 15:30:00,38.25,38.31,38.18,38.24,153800.0,26.4728,26.5143,26.4243,26.4659,153800.0
2012-12-27 09:30:00,38.18,38.24,38.11,38.22,26200.0,26.4243,26.4659,26.3759,26.452,26200.0
2012-12-27 10:00:00,38.2,38.24,38.12,38.17,112100.0,26.4382,26.4659,26.3828,26.4174,112100.0
2012-12-27 10:30:00,38.17,38.27,38.15,38.26,45700.0,26.4174,26.4866,26.4036,26.4797,45700.0
2012-12-27 11:00:00,38.26,38.27,38.2,38.25,44800.0,26.4797,26.4866,26.4382,26.4728,44800.0
2012-12-27 11:30:00,38.25,38.28,38.23,38.26,32500.0,26.4728,26.4936,26.4589,26.4797,32500.0
2012-12-27 12:00:00,38.25,38.25,38.1,38.16,76700.0,26.4728,26.4728,26.369,26.4105,76700.0
2012-12-27 12:30:00,38.16,38.24,38.13,38.24,54600.0,26.4105,26.4659,26.3897,26.4659,54600.0
2012-12-27 13:00:00,38.24,38.31,38.19,38.22,26000.0,26.4659,26.5143,26.4313,26.452,26000.0
2012-12-27 13:30:00,38.24,38.26,38.18,38.21,43400.0,26.4659,26.4797,26.4243,26.4451,43400.0
2012-12-27 14:00:00,38.2,38.21,38.16,38.18,62500.0,26.4382,26.4451,26.4105,26.4243,62500.0
2012-12-27 14:30:00,38.17,38.33,38.16,38.31,42300.0,26.4174,26.5282,26.4105,26.5143,42300.0
2012-12-27 15:00:00,38.32,38.37,38.21,38.23,51200.0,26.5212,26.5558,26.4451,26.4589,51200.0
2012-12-27 15:30:00,38.24,38.36,38.22,38.28,104300.0,26.4659,26.5489,26.452,26.4936,104300.0
2012-12-28 09:30:00,37.92,38.18,37.85,38.13,66300.0,26.2444,26.4243,26.1959,26.3897,66300.0
2012-12-28 10:00:00,38.15,38.2,38.09,38.15,46500.0,26.4036,26.4382,26.3621,26.4036,46500.0
2012-12-28 10:30:00,38.16,38.29,38.1,38.23,20000.0,26.4105,26.5005,26.369,26.4589,20000.0
2012-12-28 11:00:00,38.23,38.28,38.19,38.25,38300.0,26.4589,26.4936,26.4313,26.4728,38300.0
2012-12-28 11:30:00,38.24,38.26,38.15,38.19,38000.0,26.4659,26.4797,26.4036,26.4313,38000.0
2012-12-28 12:00:00,38.19,38.32,38.19,38.32,20700.0,26.4313,26.5212,26.4313,26.5212,20700.0
2012-12-28 12:30:00,38.31,38.37,38.28,38.33,26300.0,26.5143,26.5558,26.4936,26.5282,26300.0
2012-12-28 13:00:00,38.32,38.36,38.26,38.31,20600.0,26.5212,26.5489,26.4797,26.5143,20600.0
2012-12-28 13:30:00,38.29,38.33,38.27,38.3,21100.0,26.5005,26.5282,26.4866,26.5074,21100.0
2012-12-28 14:00:00,38.29,38.31,38.26,38.27,32100.0,26.5005,26.5143,26.4797,26.4866,32100.0
2012-12-28 14:30:00,38.27,38.3,38.27,38.29,27000.0,26.4866,26.5074,26.4866,26.5005,27000.0
2012-12-28 15:00:00,38.29,38.3,38.24,38.26,48800.0,26.5005,26.5074,26.4659,26.4797,48800.0
2012-12-28 15:30:00,38.26,38.29,38.06,38.09,193600.0,26.4797,26.5005,26.3413,26.3621,193600.0
2012-12-31 09:30:00,38.01,38.35,37.88,38.15,29200.0,26.3067,26.542,26.2167,26.4036,29200.0
2012-12-31 10:00:00,38.14,38.3,38.02,38.16,49100.0,26.3967,26.5074,26.3136,26.4105,49100.0
2012-12-31 10:30:00,38.18,38.23,38.15,38.22,24100.0,26.4243,26.4589,26.4036,26.452,24100.0
2012-12-31 11:00:00,38.21,38.3,38.15,38.17,31900.0,26.4451,26.5074,26.4036,26.4174,31900.0
2012-12-31 11:30:00,38.16,38.21,38.15,38.16,17500.0,26.4105,26.4451,26.4036,26.4105,17500.0
2012-12-31 12:00:00,38.17,38.2,38.15,38.19,12700.0,26.4174,26.4382,26.4036,26.4313,12700.0
2012-12-31 12:30:00,38.2,38.35,38.19,38.33,42400.0,26.4382,26.542,26.4313,26.5282,42400.0
2012-12-31 13:00:00,38.33,38.47,38.29,38.47,42200.0,26.5282,26.625,26.5005,26.625,42200.0
2012-12-31 13:30:00,38.47,38.54,38.33,38.39,49400.0,26.625,26.6735,26.5282,26.5697,49400.0
2012-12-31 14:00:00,38.41,38.52,38.36,38.52,35000.0,26.5835,26.6597,26.5489,26.6597,35000.0
2012-12-31 14:30:00,38.51,38.67,38.5,38.65,49900.0,26.6527,26.7635,26.6458,26.7496,49900.0
2012-12-31 15:00:00,38.64,38.67,38.38,38.41,59700.0,26.7427,26.7635,26.5628,26.5835,59700.0
2012-12-31 15:30:00,38.41,38.51,38.39,38.47,128800.0,26.5835,26.6527,26.5697,26.625,128800.0
2013-01-02 09:30:00,39.24,39.3,38.74,39.05,65000.0,27.158,27.1995,26.8119,27.0265,65000.0
2013-01-02 10:00:00,39.03,39.05,38.9,38.97,57600.0,27.0126,27.0265,26.9227,26.9711,57600.0
2013-01-02 10:30:00,38.98,38.99,38.77,38.85,70400.0,26.978,26.9849,26.8327,26.888,70400.0
2013-01-02 11:00:00,38.85,38.91,38.72,38.88,41500.0,26.888,26.9296,26.7981,26.9088,41500.0
2013-01-02 11:30:00,38.87,38.96,38.81,38.91,42200.0,26.9019,26.9642,26.8604,26.9296,42200.0
2013-01-02 12:00:00,38.91,38.92,38.79,38.79,22800.0,26.9296,26.9365,26.8465,26.8465,22800.0
2013-01-02 12:30:00,38.78,38.79,38.68,38.68,21400.0,26.8396,26.8465,26.7704,26.7704,21400.0
2013-01-02 13:00:00,38.69,38.71,38.63,38.69,33200.0,26.7773,26.7912,26.7358,26.7773,33200.0
2013-01-02 13:30:00,38.69,38.78,38.69,38.73,28300.0,26.7773,26.8396,26.7773,26.805,28300.0
2013-01-02 14:00:00,38.72,38.85,38.71,38.84,91000.0,26.7981,26.888,26.7912,26.8811,91000.0
2013-01-02 14:30:00,38.84,38.86,38.8,38.83,41500.0,26.8811,26.895,26.8534,26.8742,41500.0
2013-01-02 15:00:00,38.84,38.91,38.81,38.84,75800.0,26.8811,26.9296,26.8604,26.8811,75800.0
2013-01-02 15:30:00,38.84,39.0,38.83,39.0,160400.0,26.8811,26.9919,26.8742,26.9919,160400.0
2013-01-03 09:30:00,38.91,39.13,38.73,38.82,157200.0,26.9296,27.0818,26.805,26.8673,157200.0
2013-01-03 10:00:00,38.8,38.93,38.78,38.91,61900.0,26.8534,26.9434,26.8396,26.9296,61900.0
2013-01-03 10:30:00,38.91,39.13,38.91,39.12,43000.0,26.9296,27.0818,26.9296,27.0749,43000.0
2013-01-03 11:00:00,39.12,39.16,39.04,39.04,33400.0,27.0749,27.1026,27.0195,27.0195,33400.0
2013-01-03 11:30:00,39.04,39.12,39.04,39.04,53200.0,27.0195,27.0749,27.0195,27.0195,53200.0
2013-01-03 12:00:00,39.04,39.06,39.02,39.04,56600.0,27.0195,27.0334,27.0057,27.0195,56600.0
2013-01-03 12:30:00,39.04,39.05,38.99,38.99,25800.0,27.0195,27.0265,26.9849,26.9849,25800.0
2013-01-03 13:00:00,39.0,39.03,38.99,39.01,24300.0,26.9919,27.0126,26.9849,26.9988,24300.0
2013-01-03 13:30:00,39.02,39.03,39.0,39.02,15400.0,27.0057,27.0126,26.9919,27.0057,15400.0
2013-01-03 14:00:00,39.01,39.01,38.82,38.86,87400.0,26.9988,26.9988,26.8673,26.895,87400.0
2013-01-03 14:30:00,38.87,38.91,38.81,38.9,86700.0,26.9019,26.9296,26.8604,26.9227,86700.0
2013-01-03 15:00:00,38.91,38.91,38.85,38.88,59400.0,26.9296,26.9296,26.888,26.9088,59400.0
2013-01-03 15:30:00,38.87,38.93,38.8,38.91,97700.0,26.9019,26.9434,26.8534,26.9296,97700.0
2013-01-04 09:30:00,38.89,38.89,38.66,38.83,65700.0,26.9157,26.9157,26.7565,26.8742,65700.0
2013-01-04 10:00:00,38.85,38.9,38.75,38.84,114900.0,26.888,26.9227,26.8188,26.8811,114900.0
2013-01-04 10:30:00,38.83,38.86,38.75,38.82,144400.0,26.8742,26.895,26.8188,26.8673,144400.0
2013-01-04 11:00:00,38.82,38.92,38.81,38.89,43100.0,26.8673,26.9365,26.8604,26.9157,43100.0
2013-01-04 11:30:00,38.89,38.98,38.85,38.85,34500.0,26.9157,26.978,26.888,26.888,34500.0
2013-01-04 12:00:00,38.85,38.9,38.85,38.9,22000.0,26.888,26.9227,26.888,26.9227,22000.0
2013-01-04 12:30:00,38.9,38.91,38.89,38.9,16100.0,26.9227,26.9296,26.9157,26.9227,16100.0
2013-01-04 13:00:00,38.9,38.91,38.87,38.89,17600.0,26.9227,26.9296,26.9019,26.9157,17600.0
2013-01-04 13:30:00,38.88,38.9,38.88,38.9,14800.0,26.9088,26.9227,26.9088,26.9227,14800.0
2013-01-04 14:00:00,38.9,38.9,38.86,38.88,29300.0,26.9227,26.9227,26.895,26.9088,29300.0
2013-01-04 14:30:00,38.88,38.89,38.85,38.87,45500.0,26.9088,26.9157,26.888,26.9019,45500.0
2013-01-04 15:00:00,38.87,38.9,38.8,38.8,80500.0,26.9019,26.9227,26.8534,26.8534,80500.0
2013-01-04 15:30:00,38.8,38.91,38.8,38.88,230900.0,26.8534,26.9296,26.8534,26.9088,230900.0
2013-01-07 09:30:00,38.63,39.06,38.62,39.04,78200.0,26.7358,27.0334,26.7289,27.0195,78200.0
2013-01-07 10:00:00,39.03,39.08,38.86,38.91,70200.0,27.0126,27.0472,26.895,26.9296,70200.0
2013-01-07 10:30:00,38.9,38.96,38.9,38.93,45100.0,26.9227,26.9642,26.9227,26.9434,45100.0
2013-01-07 11:00:00,38.93,38.99,38.91,38.92,22900.0,26.9434,26.9849,26.9296,26.9365,22900.0
2013-01-07 11:30:00,38.92,38.95,38.9,38.95,21900.0,26.9365,26.9573,26.9227,26.9573,21900.0
2013-01-07 12:00:00,38.94,38.94,38.9,38.91,41400.0,26.9503,26.9503,26.9227,26.9296,41400.0
2013-01-07 12:30:00,38.91,38.96,38.9,38.91,52900.0,26.9296,26.9642,26.9227,26.9296,52900.0
2013-01-07 13:00:00,38.92,38.93,38.89,38.9,43300.0,26.9365,26.9434,26.9157,26.9227,43300.0
2013-01-07 13:30:00,38.9,38.93,38.74,38.76,105100.0,26.9227,26.9434,26.8119,26.8258,105100.0
2013-01-07 14:00:00,38.76,38.89,38.75,38.89,32000.0,26.8258,26.9157,26.8188,26.9157,32000.0
2013-01-07 14:30:00,38.88,38.9,38.87,38.89,27200.0,26.9088,26.9227,26.9019,26.9157,27200.0
2013-01-07 15:00:00,38.89,38.94,38.88,38.91,54200.0,26.9157,26.9503,26.9088,26.9296,54200.0
2013-01-07 15:30:00,38.9,38.98,38.9,38.97,78900.0,26.9227,26.978,26.9227,26.9711,78900.0
2013-01-08 09:30:00,38.89,39.29,38.82,39.2,58000.0,26.9157,27.1926,26.8673,27.1303,58000.0
2013-01-08 10:00:00,39.19,39.39,39.19,39.32,41600.0,27.1234,27.2618,27.1234,27.2133,41600.0
2013-01-08 10:30:00,39.31,39.31,39.18,39.22,54500.0,27.2064,27.2064,27.1164,27.1441,54500.0
2013-01-08 11:00:00,39.22,39.23,38.98,38.98,56600.0,27.1441,27.151,26.978,26.978,56600.0
2013-01-08 11:30:00,38.98,39.13,38.95,39.02,56400.0,26.978,27.0818,26.9573,27.0057,56400.0
2013-01-08 12:00:00,39.03,39.08,38.99,39.0,32700.0,27.0126,27.0472,26.9849,26.9919,32700.0
2013-01-08 12:30:00,39.0,39.01,38.84,38.86,22700.0,26.9919,26.9988,26.8811,26.895,22700.0
2013-01-08 13:00:00,38.86,38.91,38.84,38.85,15700.0,26.895,26.9296,26.8811,26.888,15700.0
2013-01-08 13:30:00,38.85,38.88,38.83,38.87,57300.0,26.888,26.9088,26.8742,26.9019,57300.0
2013-01-08 14:00:00,38.86,38.87,38.82,38.84,54100.0,26.895,26.9019,26.8673,26.8811,54100.0
2013-01-08 14:30:00,38.84,38.88,38.83,38.85,53700.0,26.8811,26.9088,26.8742,26.888,53700.0
2013-01-08 15:00:00,38.85,38.96,38.84,38.91,94000.0,26.888,26.9642,26.8811,26.9296,94000.0
2013-01-08 15:30:00,38.92,38.93,38.82,38.83,181400.0,26.9365,26.9434,26.8673,26.8742,181400.0
2013-01-09 09:30:00,38.91,39.02,38.86,39.01,27500.0,26.9296,27.0057,26.895,26.9988,27500.0
2013-01-09 10:00:00,39.02,39.02,38.91,38.97,55000.0,27.0057,27.0057,26.9296,26.9711,55000.0
2013-01-09 10:30:00,38.97,38.97,38.93,38.95,51100.0,26.9711,26.9711,26.9434,26.9573,51100.0
2013-01-09 11:00:00,38.95,38.97,38.94,38.96,30300.0,26.9573,26.9711,26.9503,26.9642,30300.0
2013-01-09 11:30:00,38.96,38.98,38.92,38.96,38700.0,26.9642,26.978,26.9365,26.9642,38700.0
2013-01-09 12:00:00,38.96,39.01,38.87,38.9,49300.0,26.9642,26.9988,26.9019,26.9227,49300.0
2013-01-09 12:30:00,38.9,38.91,38.8,38.83,36400.0,26.9227,26.9296,26.8534,26.8742,36400.0
2013-01-09 13:00:00,38.83,39.06,38.8,39.04,160600.0,26.8742,27.0334,26.8534,27.0195,160600.0
2013-01-09 13:30:00,39.04,39.08,38.94,38.95,29800.0,27.0195,27.0472,26.9503,26.9573,29800.0
2013-01-09 14:00:00,38.94,38.95,38.89,38.91,33600.0,26.9503,26.9573,26.9157,26.9296,33600.0
2013-01-09 14:30:00,38.91,38.92,38.87,38.88,106700.0,26.9296,26.9365,26.9019,26.9088,106700.0
2013-01-09 15:00:00,38.87,38.9,38.83,38.88,43200.0,26.9019,26.9227,26.8742,26.9088,43200.0
2013-01-09 15:30:00,38.88,38.9,38.83,38.86,133900.0,26.9088,26.9227,26.8742,26.895,133900.0
2013-01-10 09:30:00,39.13,39.13,38.87,38.9,27800.0,27.0818,27.0818,26.9019,26.9227,27800.0
2013-01-10 10:00:00,38.88,38.89,38.8,38.81,41600.0,26.9088,26.9157,26.8534,26.8604,41600.0
2013-01-10 10:30:00,38.8,38.85,38.69,38.75,50200.0,26.8534,26.888,26.7773,26.8188,50200.0
2013-01-10 11:00:00,38.75,38.91,38.73,38.9,38300.0,26.8188,26.9296,26.805,26.9227,38300.0
2013-01-10 11:30:00,38.9,38.9,38.87,38.89,15300.0,26.9227,26.9227,26.9019,26.9157,15300.0
2013-01-10 12:00:00,38.89,38.9,38.64,38.64,58500.0,26.9157,26.9227,26.7427,26.7427,58500.0
2013-01-10 12:30:00,38.65,38.65,38.53,38.61,58200.0,26.7496,26.7496,26.6666,26.7219,58200.0
2013-01-10 13:00:00,38.63,38.68,38.61,38.64,30800.0,26.7358,26.7704,26.7219,26.7427,30800.0
2013-01-10 13:30:00,38.64,38.66,38.58,38.59,31200.0,26.7427,26.7565,26.7012,26.7081,31200.0
2013-01-10 14:00:00,38.59,38.62,38.54,38.54,43100.0,26.7081,26.7289,26.6735,26.6735,43100.0
2013-01-10 14:30:00,38.54,38.55,38.52,38.53,83400.0,26.6735,26.6804,26.6597,26.6666,83400.0
2013-01-10 15:00:00,38.54,38.54,38.47,38.48,109000.0,26.6735,26.6735,26.625,26.632,109000.0
2013-01-10 15:30:00,38.49,38.51,38.45,38.48,195200.0,26.6389,26.6527,26.6112,26.632,195200.0
2013-01-11 09:30:00,38.52,38.76,38.05,38.47,53100.0,26.6597,26.8258,26.3344,26.625,53100.0
2013-01-11 10:00:00,38.49,38.51,38.43,38.5,31300.0,26.6389,26.6527,26.5974,26.6458,31300.0
2013-01-11 10:30:00,38.49,38.6,38.46,38.6,40600.0,26.6389,26.715,26.6181,26.715,40600.0
2013-01-11 11:00:00,38.59,38.75,38.59,38.6,34100.0,26.7081,26.8188,26.7081,26.715,34100.0
2013-01-11 11:30:00,38.59,38.61,38.55,38.56,43700.0,26.7081,26.7219,26.6804,26.6873,43700.0
2013-01-11 12:00:00,38.58,38.66,38.54,38.62,63600.0,26.7012,26.7565,26.6735,26.7289,63600.0
2013-01-11 12:30:00,38.62,38.65,38.61,38.63,16600.0,26.7289,26.7496,26.7219,26.7358,16600.0
2013-01-11 13:00:00,38.63,38.65,38.6,38.61,39400.0,26.7358,26.7496,26.715,26.7219,39400.0
2013-01-11 13:30:00,38.6,38.64,38.57,38.63,28800.0,26.715,26.7427,26.6943,26.7358,28800.0
2013-01-11 14:00:00,38.61,38.64,38.61,38.63,42200.0,26.7219,26.7427,26.7219,26.7358,42200.0
2013-01-11 14:30:00,38.63,38.66,38.62,38.64,46900.0,26.7358,26.7565,26.7289,26.7427,46900.0
2013-01-11 15:00:00,38.64,38.78,38.63,38.77,53800.0,26.7427,26.8396,26.7358,26.8327,53800.0
2013-01-11 15:30:00,38.76,38.86,38.75,38.86,167600.0,26.8258,26.895,26.8188,26.895,167600.0
2013-01-14 09:30:00,38.8,39.16,38.79,39.16,50500.0,26.8534,27.1026,26.8465,27.1026,50500.0
2013-01-14 10:00:00,39.16,39.34,39.13,39.17,36700.0,27.1026,27.2272,27.0818,27.1095,36700.0
2013-01-14 10:30:00,39.17,39.2,39.06,39.06,20700.0,27.1095,27.1303,27.0334,27.0334,20700.0
2013-01-14 11:00:00,39.06,39.17,39.06,39.16,15200.0,27.0334,27.1095,27.0334,27.1026,15200.0
2013-01-14 11:30:00,39.16,39.19,39.1,39.13,17900.0,27.1026,27.1234,27.0611,27.0818,17900.0
2013-01-14 12:00:00,39.15,39.15,39.07,39.07,13500.0,27.0957,27.0957,27.0403,27.0403,13500.0
2013-01-14 12:30:00,39.09,39.13,39.07,39.12,16900.0,27.0542,27.0818,27.0403,27.0749,16900.0
2013-01-14 13:00:00,39.11,39.14,39.1,39.11,31600.0,27.068,27.0888,27.0611,27.068,31600.0
2013-01-14 13:30:00,39.11,39.12,39.07,39.09,14900.0,27.068,27.0749,27.0403,27.0542,14900.0
2013-01-14 14:00:00,39.09,39.11,39.01,39.09,27700.0,27.0542,27.068,26.9988,27.0542,27700.0
2013-01-14 14:30:00,39.1,39.13,39.07,39.12,18800.0,27.0611,27.0818,27.0403,27.0749,18800.0
2013-01-14 15:00:00,39.12,39.18,39.1,39.12,28100.0,27.0749,27.1164,27.0611,27.0749,28100.0
2013-01-14 15:30:00,39.11,39.18,39.07,39.18,57900.0,27.068,27.1164,27.0403,27.1164,57900.0
2013-01-15 09:30:00,39.24,39.38,39.0,39.32,100600.0,27.158,27.2549,26.9919,27.2133,100600.0
2013-01-15 10:00:00,39.3,39.56,39.3,39.37,42900.0,27.1995,27.3794,27.1995,27.2479,42900.0
2013-01-15 10:30:00,39.36,39.64,39.32,39.63,42000.0,27.241,27.4348,27.2133,27.4279,42000.0
2013-01-15 11:00:00,39.64,39.64,39.4,39.4,49000.0,27.4348,27.4348,27.2687,27.2687,49000.0
2013-01-15 11:30:00,39.41,39.42,39.28,39.29,36100.0,27.2756,27.2825,27.1856,27.1926,36100.0
2013-01-15 12:00:00,39.31,39.4,39.26,39.36,31800.0,27.2064,27.2687,27.1718,27.241,31800.0
2013-01-15 12:30:00,39.36,39.42,39.32,39.34,23300.0,27.241,27.2825,27.2133,27.2272,23300.0
2013-01-15 13:00:00,39.33,39.4,39.3,39.37,124600.0,27.2203,27.2687,27.1995,27.2479,124600.0
2013-01-15 13:30:00,39.38,39.39,39.29,39.29,52800.0,27.2549,27.2618,27.1926,27.1926,52800.0
2013-01-15 14:00:00,39.31,39.31,39.2,39.22,38900.0,27.2064,27.2064,27.1303,27.1441,38900.0
2013-01-15 14:30:00,39.23,39.27,39.2,39.2,50900.0,27.151,27.1787,27.1303,27.1303,50900.0
2013-01-15 15:00:00,39.2,39.27,39.2,39.26,79800.0,27.1303,27.1787,27.1303,27.1718,79800.0
2013-01-15 15:30:00,39.25,39.26,39.2,39.21,218900.0,27.1649,27.1718,27.1303,27.1372,218900.0
2013-01-16 09:30:00,39.21,39.21,38.85,38.91,43700.0,27.1372,27.1372,26.888,26.9296,43700.0
2013-01-16 10:00:00,38.9,38.95,38.78,38.93,53700.0,26.9227,26.9573,26.8396,26.9434,53700.0
2013-01-16 10:30:00,38.93,39.02,38.87,38.87,42900.0,26.9434,27.0057,26.9019,26.9019,42900.0
2013-01-16 11:00:00,38.87,38.97,38.86,38.93,36600.0,26.9019,26.9711,26.895,26.9434,36600.0
2013-01-16 11:30:00,38.93,38.96,38.88,38.89,36600.0,26.9434,26.9642,26.9088,26.9157,36600.0
2013-01-16 12:00:00,38.88,38.95,38.88,38.93,29300.0,26.9088,26.9573,26.9088,26.9434,29300.0
2013-01-16 12:30:00,38.93,38.99,38.93,38.96,30500.0,26.9434,26.9849,26.9434,26.9642,30500.0
2013-01-16 13:00:00,38.97,39.0,38.95,39.0,27900.0,26.9711,26.9919,26.9573,26.9919,27900.0
2013-01-16 13:30:00,39.0,39.05,39.0,39.03,28300.0,26.9919,27.0265,26.9919,27.0126,28300.0
2013-01-16 14:00:00,39.02,39.04,38.82,38.91,67300.0,27.0057,27.0195,26.8673,26.9296,67300.0
2013-01-16 14:30:00,38.91,39.0,38.88,39.0,31900.0,26.9296,26.9919,26.9088,26.9919,31900.0
2013-01-16 15:00:00,39.0,39.02,38.91,38.94,56800.0,26.9919,27.0057,26.9296,26.9503,56800.0
2013-01-16 15:30:00,38.94,39.03,38.94,38.97,80400.0,26.9503,27.0126,26.9503,26.9711,80400.0
2013-01-17 09:30:00,39.17,39.61,39.05,39.54,32300.0,27.1095,27.414,27.0265,27.3656,32300.0
2013-01-17 10:00:00,39.54,39.83,39.47,39.75,118200.0,27.3656,27.5663,27.3171,27.5109,118200.0
2013-01-17 10:30:00,39.76,39.76,39.64,39.66,21100.0,27.5179,27.5179,27.4348,27.4486,21100.0
2013-01-17 11:00:00,39.68,39.85,39.67,39.84,38400.0,27.4625,27.5801,27.4556,27.5732,38400.0
2013-01-17 11:30:00,39.83,40.1,39.83,39.98,90000.0,27.5663,27.7532,27.5663,27.6701,90000.0
2013-01-17 12:00:00,39.96,40.18,39.92,40.17,54800.0,27.6563,27.8085,27.6286,27.8016,54800.0
2013-01-17 12:30:00,40.17,40.24,40.08,40.14,97200.0,27.8016,27.8501,27.7393,27.7809,97200.0
2013-01-17 13:00:00,40.14,40.17,40.04,40.05,44800.0,27.7809,27.8016,27.7116,27.7186,44800.0
2013-01-17 13:30:00,40.05,40.06,39.99,40.0,41000.0,27.7186,27.7255,27.677,27.684,41000.0
2013-01-17 14:00:00,40.0,40.03,39.97,40.0,88200.0,27.684,27.7047,27.6632,27.684,88200.0
2013-01-17 14:30:00,40.0,40.15,39.93,39.99,216700.0,27.684,27.7878,27.6355,27.677,216700.0
2013-01-17 15:00:00,39.99,40.16,39.96,40.04,118900.0,27.677,27.7947,27.6563,27.7116,118900.0
2013-01-17 15:30:00,40.03,40.05,39.93,39.95,151300.0,27.7047,27.7186,27.6355,27.6494,151300.0
2013-01-18 09:30:00,40.01,40.01,39.59,39.63,98300.0,27.6909,27.6909,27.4002,27.4279,98300.0
2013-01-18 10:00:00,39.62,39.85,39.59,39.76,60200.0,27.421,27.5801,27.4002,27.5179,60200.0
2013-01-18 10:30:00,39.75,39.77,39.66,39.7,56800.0,27.5109,27.5248,27.4486,27.4763,56800.0
2013-01-18 11:00:00,39.7,39.79,39.69,39.77,38300.0,27.4763,27.5386,27.4694,27.5248,38300.0
2013-01-18 11:30:00,39.78,39.81,39.65,39.68,43500.0,27.5317,27.5525,27.4417,27.4625,43500.0
2013-01-18 12:00:00,39.65,39.71,39.6,39.68,35600.0,27.4417,27.4833,27.4071,27.4625,35600.0
2013-01-18 12:30:00,39.68,39.85,39.68,39.82,19400.0,27.4625,27.5801,27.4625,27.5594,19400.0
2013-01-18 13:00:00,39.82,39.89,39.8,39.81,34600.0,27.5594,27.6078,27.5455,27.5525,34600.0
2013-01-18 13:30:00,39.82,39.87,39.74,39.75,34300.0,27.5594,27.594,27.504,27.5109,34300.0
2013-01-18 14:00:00,39.75,39.87,39.74,39.81,42000.0,27.5109,27.594,27.504,27.5525,42000.0
2013-01-18 14:30:00,39.8,39.91,39.8,39.86,37600.0,27.5455,27.6217,27.5455,27.5871,37600.0
2013-01-18 15:00:00,39.86,39.87,39.83,39.87,50700.0,27.5871,27.594,27.5663,27.594,50700.0
2013-01-18 15:30:00,39.86,40.05,39.86,40.02,182400.0,27.5871,27.7186,27.5871,27.6978,182400.0
2013-01-22 09:30:00,38.77,39.18,37.86,38.5,670000.0,26.8327,27.1164,26.2029,26.6458,670000.0
2013-01-22 10:00:00,38.48,39.25,38.28,39.2,480700.0,26.632,27.1649,26.4936,27.1303,480700.0
2013-01-22 10:30:00,39.17,39.19,38.7,38.72,212300.0,27.1095,27.1234,26.7842,26.7981,212300.0
2013-01-22 11:00:00,38.72,39.0,38.58,38.64,145500.0,26.7981,26.9919,26.7012,26.7427,145500.0
2013-01-22 11:30:00,38.61,38.66,38.51,38.61,145100.0,26.7219,26.7565,26.6527,26.7219,145100.0
2013-01-22 12:00:00,38.61,38.65,38.52,38.55,167300.0,26.7219,26.7496,26.6597,26.6804,167300.0
2013-01-22 12:30:00,38.55,38.78,38.53,38.65,173900.0,26.6804,26.8396,26.6666,26.7496,173900.0
2013-01-22 13:00:00,38.64,38.86,38.54,38.59,123300.0,26.7427,26.895,26.6735,26.7081,123300.0
2013-01-22 13:30:00,38.59,38.7,38.52,38.53,296100.0,26.7081,26.7842,26.6597,26.6666,296100.0
2013-01-22 14:00:00,38.54,38.71,38.51,38.68,284400.0,26.6735,26.7912,26.6527,26.7704,284400.0
2013-01-22 14:30:00,38.69,38.71,38.58,38.64,139100.0,26.7773,26.7912,26.7012,26.7427,139100.0
2013-01-22 15:00:00,38.64,38.67,38.58,38.65,418100.0,26.7427,26.7635,26.7012,26.7496,418100.0
2013-01-22 15:30:00,38.65,38.86,38.63,38.83,357700.0,26.7496,26.895,26.7358,26.8742,357700.0
2013-01-23 09:30:00,38.89,39.28,38.82,39.16,114100.0,26.9157,27.1856,26.8673,27.1026,114100.0
2013-01-23 10:00:00,39.17,39.52,39.09,39.5,134400.0,27.1095,27.3518,27.0542,27.3379,134400.0
2013-01-23 10:30:00,39.51,39.71,39.43,39.69,98500.0,27.3448,27.4833,27.2895,27.4694,98500.0
2013-01-23 11:00:00,39.68,39.75,39.34,39.35,86300.0,27.4625,27.5109,27.2272,27.2341,86300.0
2013-01-23 11:30:00,39.33,39.72,39.33,39.52,69800.0,27.2203,27.4902,27.2203,27.3518,69800.0
2013-01-23 12:00:00,39.53,39.6,39.46,39.59,46300.0,27.3587,27.4071,27.3102,27.4002,46300.0
2013-01-23 12:30:00,39.6,39.61,39.31,39.37,85100.0,27.4071,27.414,27.2064,27.2479,85100.0
2013-01-23 13:00:00,39.38,39.55,39.32,39.55,52900.0,27.2549,27.3725,27.2133,27.3725,52900.0
2013-01-23 13:30:00,39.55,39.57,39.37,39.4,45800.0,27.3725,27.3864,27.2479,27.2687,45800.0
2013-01-23 14:00:00,39.39,39.41,39.34,39.35,52400.0,27.2618,27.2756,27.2272,27.2341,52400.0
2013-01-23 14:30:00,39.36,39.55,39.34,39.42,67900.0,27.241,27.3725,27.2272,27.2825,67900.0
2013-01-23 15:00:00,39.42,39.46,39.36,39.37,54600.0,27.2825,27.3102,27.241,27.2479,54600.0
2013-01-23 15:30:00,39.37,39.42,39.23,39.3,226300.0,27.2479,27.2825,27.151,27.1995,226300.0
2013-01-24 09:30:00,39.3,39.71,39.15,39.58,50100.0,27.1995,27.4833,27.0957,27.3933,50100.0
2013-01-24 10:00:00,39.59,39.69,39.46,39.57,63700.0,27.4002,27.4694,27.3102,27.3864,63700.0
2013-01-24 10:30:00,39.57,39.6,39.39,39.43,31000.0,27.3864,27.4071,27.2618,27.2895,31000.0
2013-01-24 11:00:00,39.41,39.44,39.35,39.41,26700.0,27.2756,27.2964,27.2341,27.2756,26700.0
2013-01-24 11:30:00,39.43,39.45,39.36,39.39,21500.0,27.2895,27.3033,27.241,27.2618,21500.0
2013-01-24 12:00:00,39.39,39.55,39.37,39.55,22600.0,27.2618,27.3725,27.2479,27.3725,22600.0
2013-01-24 12:30:00,39.55,39.55,39.18,39.18,40200.0,27.3725,27.3725,27.1164,27.1164,40200.0
2013-01-24 13:00:00,39.19,39.46,39.12,39.41,131600.0,27.1234,27.3102,27.0749,27.2756,131600.0
2013-01-24 13:30:00,39.4,39.4,39.25,39.38,34200.0,27.2687,27.2687,27.1649,27.2549,34200.0
2013-01-24 14:00:00,39.38,39.48,39.37,39.43,53600.0,27.2549,27.3241,27.2479,27.2895,53600.0
2013-01-24 14:30:00,39.42,39.61,39.42,39.5,102100.0,27.2825,27.414,27.2825,27.3379,102100.0
2013-01-24 15:00:00,39.5,39.68,39.49,39.67,71300.0,27.3379,27.4625,27.331,27.4556,71300.0
2013-01-24 15:30:00,39.66,39.85,39.66,39.82,306600.0,27.4486,27.5801,27.4486,27.5594,306600.0
2013-01-25 09:30:00,39.98,39.98,39.75,39.89,55800.0,27.6701,27.6701,27.5109,27.6078,55800.0
2013-01-25 10:00:00,39.88,39.92,39.76,39.79,34500.0,27.6009,27.6286,27.5179,27.5386,34500.0
2013-01-25 10:30:00,39.76,39.78,39.69,39.74,26800.0,27.5179,27.5317,27.4694,27.504,26800.0
2013-01-25 11:00:00,39.74,39.84,39.71,39.73,31800.0,27.504,27.5732,27.4833,27.4971,31800.0
2013-01-25 11:30:00,39.73,39.75,39.66,39.66,25200.0,27.4971,27.5109,27.4486,27.4486,25200.0
2013-01-25 12:00:00,39.66,39.71,39.64,39.65,25900.0,27.4486,27.4833,27.4348,27.4417,25900.0
2013-01-25 12:30:00,39.63,39.73,39.63,39.73,27100.0,27.4279,27.4971,27.4279,27.4971,27100.0
2013-01-25 13:00:00,39.73,39.78,39.72,39.76,25500.0,27.4971,27.5317,27.4902,27.5179,25500.0
2013-01-25 13:30:00,39.77,39.81,39.71,39.78,47300.0,27.5248,27.5525,27.4833,27.5317,47300.0
2013-01-25 14:00:00,39.79,39.9,39.78,39.87,68500.0,27.5386,27.6148,27.5317,27.594,68500.0
2013-01-25 14:30:00,39.87,39.87,39.73,39.76,25000.0,27.594,27.594,27.4971,27.5179,25000.0
2013-01-25 15:00:00,39.76,39.81,39.74,39.8,52300.0,27.5179,27.5525,27.504,27.5455,52300.0
2013-01-25 15:30:00,39.8,39.83,39.69,39.82,108200.0,27.5455,27.5663,27.4694,27.5594,108200.0
2013-01-28 09:30:00,39.81,39.82,39.46,39.53,33700.0,27.5525,27.5594,27.3102,27.3587,33700.0
2013-01-28 10:00:00,39.52,39.55,39.41,39.53,22900.0,27.3518,27.3725,27.2756,27.3587,22900.0
2013-01-28 10:30:00,39.51,39.53,39.41,39.47,21500.0,27.3448,27.3587,27.2756,27.3171,21500.0
2013-01-28 11:00:00,39.48,39.55,39.47,39.54,20500.0,27.3241,27.3725,27.3171,27.3656,20500.0
2013-01-28 11:30:00,39.57,39.57,39.46,39.48,30600.0,27.3864,27.3864,27.3102,27.3241,30600.0
2013-01-28 12:00:00,39.47,39.51,39.44,39.45,27500.0,27.3171,27.3448,27.2964,27.3033,27500.0
2013-01-28 12:30:00,39.47,39.48,39.35,39.38,16100.0,27.3171,27.3241,27.2341,27.2549,16100.0
2013-01-28 13:00:00,39.39,39.39,39.22,39.28,79200.0,27.2618,27.2618,27.1441,27.1856,79200.0
2013-01-28 13:30:00,39.27,39.37,39.21,39.3,89200.0,27.1787,27.2479,27.1372,27.1995,89200.0
2013-01-28 14:00:00,39.3,39.37,39.27,39.29,43100.0,27.1995,27.2479,27.1787,27.1926,43100.0
2013-01-28 14:30:00,39.29,39.35,39.26,39.32,52000.0,27.1926,27.2341,27.1718,27.2133,52000.0
2013-01-28 15:00:00,39.32,39.39,39.3,39.34,30400.0,27.2133,27.2618,27.1995,27.2272,30400.0
2013-01-28 15:30:00,39.34,39.49,39.34,39.47,97000.0,27.2272,27.331,27.2272,27.3171,97000.0
2013-01-29 09:30:00,39.35,39.52,39.24,39.26,32100.0,27.2341,27.3518,27.158,27.1718,32100.0
2013-01-29 10:00:00,39.24,39.34,39.21,39.27,34200.0,27.158,27.2272,27.1372,27.1787,34200.0
2013-01-29 10:30:00,39.26,39.31,39.14,39.27,45900.0,27.1718,27.2064,27.0888,27.1787,45900.0
2013-01-29 11:00:00,39.27,39.3,39.21,39.26,92900.0,27.1787,27.1995,27.1372,27.1718,92900.0
2013-01-29 11:30:00,39.26,39.32,39.24,39.25,62300.0,27.1718,27.2133,27.158,27.1649,62300.0
2013-01-29 12:00:00,39.26,39.32,39.25,39.31,28900.0,27.1718,27.2133,27.1649,27.2064,28900.0
2013-01-29 12:30:00,39.3,39.36,39.28,39.3,33300.0,27.1995,27.241,27.1856,27.1995,33300.0
2013-01-29 13:00:00,39.31,39.36,39.3,39.32,29700.0,27.2064,27.241,27.1995,27.2133,29700.0
2013-01-29 13:30:00,39.32,39.4,39.29,39.34,36500.0,27.2133,27.2687,27.1926,27.2272,36500.0
2013-01-29 14:00:00,39.33,39.34,39.28,39.29,40900.0,27.2203,27.2272,27.1856,27.1926,40900.0
2013-01-29 14:30:00,39.29,39.35,39.21,39.27,165400.0,27.1926,27.2341,27.1372,27.1787,165400.0
2013-01-29 15:00:00,39.27,39.3,39.24,39.27,77800.0,27.1787,27.1995,27.158,27.1787,77800.0
2013-01-29 15:30:00,39.27,39.34,39.24,39.34,151800.0,27.1787,27.2272,27.158,27.2272,151800.0
2013-01-30 09:30:00,39.37,39.44,38.89,39.24,81400.0,27.2479,27.2964,26.9157,27.158,81400.0
2013-01-30 10:00:00,39.21,39.25,39.12,39.17,38100.0,27.1372,27.1649,27.0749,27.1095,38100.0
2013-01-30 10:30:00,39.18,39.2,39.06,39.07,44500.0,27.1164,27.1303,27.0334,27.0403,44500.0
2013-01-30 11:00:00,39.07,39.1,38.93,39.06,57200.0,27.0403,27.0611,26.9434,27.0334,57200.0
2013-01-30 11:30:00,39.05,39.15,38.96,38.96,67600.0,27.0265,27.0957,26.9642,26.9642,67600.0
2013-01-30 12:00:00,38.96,39.0,38.89,38.9,35400.0,26.9642,26.9919,26.9157,26.9227,35400.0
2013-01-30 12:30:00,38.9,39.01,38.9,38.98,32500.0,26.9227,26.9988,26.9227,26.978,32500.0
2013-01-30 13:00:00,38.98,39.09,38.97,39.02,43300.0,26.978,27.0542,26.9711,27.0057,43300.0
2013-01-30 13:30:00,39.02,39.04,38.87,38.88,48200.0,27.0057,27.0195,26.9019,26.9088,48200.0
2013-01-30 14:00:00,38.9,39.07,38.89,38.95,79300.0,26.9227,27.0403,26.9157,26.9573,79300.0
2013-01-30 14:30:00,38.94,38.95,38.85,38.89,42100.0,26.9503,26.9573,26.888,26.9157,42100.0
2013-01-30 15:00:00,38.89,38.91,38.7,38.73,97000.0,26.9157,26.9296,26.7842,26.805,97000.0
2013-01-30 15:30:00,38.73,38.73,38.58,38.59,379000.0,26.805,26.805,26.7012,26.7081,379000.0
2013-01-31 09:30:00,38.53,38.68,38.37,38.53,118200.0,26.6666,26.7704,26.5558,26.6666,118200.0
2013-01-31 10:00:00,38.55,38.68,38.48,38.63,59900.0,26.6804,26.7704,26.632,26.7358,59900.0
2013-01-31 10:30:00,38.63,38.83,38.61,38.8,30700.0,26.7358,26.8742,26.7219,26.8534,30700.0
2013-01-31 11:00:00,38.78,38.82,38.61,38.61,35100.0,26.8396,26.8673,26.7219,26.7219,35100.0
2013-01-31 11:30:00,38.6,38.66,38.52,38.61,34500.0,26.715,26.7565,26.6597,26.7219,34500.0
2013-01-31 12:00:00,38.62,38.64,38.46,38.55,62200.0,26.7289,26.7427,26.6181,26.6804,62200.0
2013-01-31 12:30:00,38.55,38.61,38.5,38.55,53400.0,26.6804,26.7219,26.6458,26.6804,53400.0
2013-01-31 13:00:00,38.55,38.65,38.55,38.59,33800.0,26.6804,26.7496,26.6804,26.7081,33800.0
2013-01-31 13:30:00,38.57,38.61,38.53,38.56,39500.0,26.6943,26.7219,26.6666,26.6873,39500.0
2013-01-31 14:00:00,38.56,38.61,38.53,38.57,52400.0,26.6873,26.7219,26.6666,26.6943,52400.0
2013-01-31 14:30:00,38.56,38.57,38.46,38.47,83000.0,26.6873,26.6943,26.6181,26.625,83000.0
2013-01-31 15:00:00,38.46,38.49,38.42,38.45,131200.0,26.6181,26.6389,26.5904,26.6112,131200.0
2013-01-31 15:30:00,38.45,38.47,38.37,38.42,187800.0,26.6112,26.625,26.5558,26.5904,187800.0
2013-02-01 09:30:00,38.45,38.75,38.36,38.67,119500.0,26.6112,26.8188,26.5489,26.7635,119500.0
2013-02-01 10:00:00,38.69,39.01,38.69,38.77,79000.0,26.7773,26.9988,26.7773,26.8327,79000.0
2013-02-01 10:30:00,38.77,38.8,38.58,38.62,383800.0,26.8327,26.8534,26.7012,26.7289,383800.0
2013-02-01 11:00:00,38.61,38.73,38.58,38.64,87000.0,26.7219,26.805,26.7012,26.7427,87000.0
2013-02-01 11:30:00,38.64,38.8,38.46,38.8,112400.0,26.7427,26.8534,26.6181,26.8534,112400.0
2013-02-01 12:00:00,38.79,38.95,38.79,38.89,38500.0,26.8465,26.9573,26.8465,26.9157,38500.0
2013-02-01 12:30:00,38.89,38.94,38.79,38.88,34100.0,26.9157,26.9503,26.8465,26.9088,34100.0
2013-02-01 13:00:00,38.88,38.96,38.82,38.89,41800.0,26.9088,26.9642,26.8673,26.9157,41800.0
2013-02-01 13:30:00,38.87,38.94,38.78,38.92,61500.0,26.9019,26.9503,26.8396,26.9365,61500.0
2013-02-01 14:00:00,38.92,39.12,38.91,39.12,77600.0,26.9365,27.0749,26.9296,27.0749,77600.0
2013-02-01 14:30:00,39.13,39.14,38.91,38.91,85200.0,27.0818,27.0888,26.9296,26.9296,85200.0
2013-02-01 15:00:00,38.92,39.11,38.91,39.1,97800.0,26.9365,27.068,26.9296,27.0611,97800.0
2013-02-01 15:30:00,39.09,39.15,39.02,39.12,156900.0,27.0542,27.0957,27.0057,27.0749,156900.0
2013-02-04 09:30:00,39.07,39.35,38.96,39.27,75600.0,27.0403,27.2341,26.9642,27.1787,75600.0
2013-02-04 10:00:00,39.27,39.33,39.1,39.21,58400.0,27.1787,27.2203,27.0611,27.1372,58400.0
2013-02-04 10:30:00,39.21,39.21,38.95,38.96,57100.0,27.1372,27.1372,26.9573,26.9642,57100.0
2013-02-04 11:00:00,38.96,39.1,38.94,39.03,42700.0,26.9642,27.0611,26.9503,27.0126,42700.0
2013-02-04 11:30:00,39.04,39.05,38.98,38.98,31600.0,27.0195,27.0265,26.978,26.978,31600.0
2013-02-04 12:00:00,38.98,39.0,38.9,39.0,22000.0,26.978,26.9919,26.9227,26.9919,22000.0
2013-02-04 12:30:00,39.0,39.15,39.0,39.12,31800.0,26.9919,27.0957,26.9919,27.0749,31800.0
2013-02-04 13:00:00,39.13,39.17,39.1,39.16,19900.0,27.0818,27.1095,27.0611,27.1026,19900.0
2013-02-04 13:30:00,39.15,39.22,39.13,39.22,21800.0,27.0957,27.1441,27.0818,27.1441,21800.0
2013-02-04 14:00:00,39.22,39.22,39.09,39.12,34500.0,27.1441,27.1441,27.0542,27.0749,34500.0
2013-02-04 14:30:00,39.12,39.3,39.09,39.28,72100.0,27.0749,27.1995,27.0542,27.1856,72100.0
2013-02-04 15:00:00,39.27,39.31,39.19,39.29,54200.0,27.1787,27.2064,27.1234,27.1926,54200.0
2013-02-04 15:30:00,39.29,39.3,39.16,39.19,107600.0,27.1926,27.1995,27.1026,27.1234,107600.0
2013-02-05 09:30:00,39.44,39.75,39.44,39.69,47500.0,27.2964,27.5109,27.2964,27.4694,47500.0
2013-02-05 10:00:00,39.67,39.74,39.49,39.51,54000.0,27.4556,27.504,27.331,27.3448,54000.0
2013-02-05 10:30:00,39.52,39.53,39.36,39.38,43500.0,27.3518,27.3587,27.241,27.2549,43500.0
2013-02-05 11:00:00,39.38,39.4,39.22,39.37,36100.0,27.2549,27.2687,27.1441,27.2479,36100.0
2013-02-05 11:30:00,39.33,39.41,39.28,39.32,22500.0,27.2203,27.2756,27.1856,27.2133,22500.0
2013-02-05 12:00:00,39.33,39.41,39.3,39.35,20200.0,27.2203,27.2756,27.1995,27.2341,20200.0
2013-02-05 12:30:00,39.36,39.51,39.33,39.45,34100.0,27.241,27.3448,27.2203,27.3033,34100.0
2013-02-05 13:00:00,39.47,39.5,39.2,39.35,69600.0,27.3171,27.3379,27.1303,27.2341,69600.0
2013-02-05 13:30:00,39.37,39.45,39.34,39.42,28200.0,27.2479,27.3033,27.2272,27.2825,28200.0
2013-02-05 14:00:00,39.41,39.45,39.33,39.4,26700.0,27.2756,27.3033,27.2203,27.2687,26700.0
2013-02-05 14:30:00,39.4,39.51,39.33,39.49,24300.0,27.2687,27.3448,27.2203,27.331,24300.0
2013-02-05 15:00:00,39.48,39.53,39.43,39.46,42300.0,27.3241,27.3587,27.2895,27.3102,42300.0
2013-02-05 15:30:00,39.49,39.52,39.3,39.35,153700.0,27.331,27.3518,27.1995,27.2341,153700.0
2013-02-06 09:30:00,39.31,39.37,39.09,39.31,20400.0,27.2064,27.2479,27.0542,27.2064,20400.0
2013-02-06 10:00:00,39.3,39.35,39.17,39.34,12900.0,27.1995,27.2341,27.1095,27.2272,12900.0
2013-02-06 10:30:00,39.33,39.37,39.29,39.36,21400.0,27.2203,27.2479,27.1926,27.241,21400.0
2013-02-06 11:00:00,39.38,39.53,39.38,39.44,36500.0,27.2549,27.3587,27.2549,27.2964,36500.0
2013-02-06 11:30:00,39.43,39.53,39.42,39.5,26500.0,27.2895,27.3587,27.2825,27.3379,26500.0
2013-02-06 12:00:00,39.5,39.56,39.49,39.53,30500.0,27.3379,27.3794,27.331,27.3587,30500.0
2013-02-06 12:30:00,39.52,39.57,39.51,39.53,49800.0,27.3518,27.3864,27.3448,27.3587,49800.0
2013-02-06 13:00:00,39.53,39.55,39.32,39.33,62400.0,27.3587,27.3725,27.2133,27.2203,62400.0
2013-02-06 13:30:00,39.33,39.51,39.31,39.48,44900.0,27.2203,27.3448,27.2064,27.3241,44900.0
2013-02-06 14:00:00,39.48,39.57,39.48,39.55,26300.0,27.3241,27.3864,27.3241,27.3725,26300.0
2013-02-06 14:30:00,39.55,39.6,39.51,39.52,55700.0,27.3725,27.4071,27.3448,27.3518,55700.0
2013-02-06 15:00:00,39.55,39.68,39.55,39.68,35100.0,27.3725,27.4625,27.3725,27.4625,35100.0
2013-02-06 15:30:00,39.67,39.68,39.6,39.68,97300.0,27.4556,27.4625,27.4071,27.4625,97300.0
2013-02-07 09:30:00,39.69,39.89,39.62,39.82,63200.0,27.4694,27.6078,27.421,27.5594,63200.0
2013-02-07 10:00:00,39.81,39.82,39.57,39.64,31900.0,27.5525,27.5594,27.3864,27.4348,31900.0
2013-02-07 10:30:00,39.65,39.68,39.49,39.59,37500.0,27.4417,27.4625,27.331,27.4002,37500.0
2013-02-07 11:00:00,39.59,39.6,39.51,39.53,17300.0,27.4002,27.4071,27.3448,27.3587,17300.0
2013-02-07 11:30:00,39.53,39.53,39.29,39.34,101400.0,27.3587,27.3587,27.1926,27.2272,101400.0
2013-02-07 12:00:00,39.35,39.61,39.34,39.57,39000.0,27.2341,27.414,27.2272,27.3864,39000.0
2013-02-07 12:30:00,39.56,39.66,39.52,39.63,29900.0,27.3794,27.4486,27.3518,27.4279,29900.0
2013-02-07 13:00:00,39.62,39.69,39.58,39.67,61500.0,27.421,27.4694,27.3933,27.4556,61500.0
2013-02-07 13:30:00,39.65,39.7,39.56,39.66,28100.0,27.4417,27.4763,27.3794,27.4486,28100.0
2013-02-07 14:00:00,39.7,39.84,39.63,39.83,52100.0,27.4763,27.5732,27.4279,27.5663,52100.0
2013-02-07 14:30:00,39.83,39.84,39.69,39.84,55400.0,27.5663,27.5732,27.4694,27.5732,55400.0
2013-02-07 15:00:00,39.84,39.84,39.7,39.71,75700.0,27.5732,27.5732,27.4763,27.4833,75700.0
2013-02-07 15:30:00,39.72,39.78,39.66,39.78,178100.0,27.4902,27.5317,27.4486,27.5317,178100.0
2013-02-08 09:30:00,39.78,40.09,39.78,40.09,119300.0,27.5317,27.7462,27.5317,27.7462,119300.0
2013-02-08 10:00:00,40.14,40.14,39.88,39.88,87800.0,27.7809,27.7809,27.6009,27.6009,87800.0
2013-02-08 10:30:00,39.86,39.9,39.77,39.86,26800.0,27.5871,27.6148,27.5248,27.5871,26800.0
2013-02-08 11:00:00,39.83,39.89,39.77,39.88,28100.0,27.5663,27.6078,27.5248,27.6009,28100.0
2013-02-08 11:30:00,39.87,40.0,39.85,39.99,18600.0,27.594,27.684,27.5801,27.677,18600.0
2013-02-08 12:00:00,39.99,40.01,39.96,39.97,30600.0,27.677,27.6909,27.6563,27.6632,30600.0
2013-02-08 12:30:00,39.97,40.0,39.93,40.0,51400.0,27.6632,27.684,27.6355,27.684,51400.0
2013-02-08 13:00:00,39.99,40.32,39.99,40.22,48700.0,27.677,27.9054,27.677,27.8362,48700.0
2013-02-08 13:30:00,40.22,40.32,40.21,40.22,53500.0,27.8362,27.9054,27.8293,27.8362,53500.0
2013-02-08 14:00:00,40.22,40.32,40.22,40.3,24500.0,27.8362,27.9054,27.8362,27.8916,24500.0
2013-02-08 14:30:00,40.3,40.3,40.23,40.26,37100.0,27.8916,27.8916,27.8431,27.8639,37100.0
2013-02-08 15:00:00,40.26,40.34,40.13,40.15,73700.0,27.8639,27.9193,27.7739,27.7878,73700.0
2013-02-08 15:30:00,40.15,40.17,40.08,40.16,87800.0,27.7878,27.8016,27.7393,27.7947,87800.0
2013-02-11 09:30:00,40.3,40.37,39.77,39.82,63500.0,27.8916,27.94,27.5248,27.5594,63500.0
2013-02-11 10:00:00,39.82,39.95,39.68,39.95,48200.0,27.5594,27.6494,27.4625,27.6494,48200.0
2013-02-11 10:30:00,39.92,40.0,39.9,39.9,40100.0,27.6286,27.684,27.6148,27.6148,40100.0
2013-02-11 11:00:00,39.91,40.0,39.89,39.97,38000.0,27.6217,27.684,27.6078,27.6632,38000.0
2013-02-11 11:30:00,39.97,39.97,39.88,39.88,19900.0,27.6632,27.6632,27.6009,27.6009,19900.0
2013-02-11 12:00:00,39.88,39.92,39.84,39.92,18600.0,27.6009,27.6286,27.5732,27.6286,18600.0
2013-02-11 12:30:00,39.91,39.95,39.89,39.94,13400.0,27.6217,27.6494,27.6078,27.6424,13400.0
2013-02-11 13:00:00,39.94,40.0,39.93,39.97,28500.0,27.6424,27.684,27.6355,27.6632,28500.0
2013-02-11 13:30:00,39.98,40.02,39.98,39.99,28400.0,27.6701,27.6978,27.6701,27.677,28400.0
2013-02-11 14:00:00,39.99,40.04,39.97,40.01,23300.0,27.677,27.7116,27.6632,27.6909,23300.0
2013-02-11 14:30:00,40.02,40.05,39.98,40.05,45900.0,27.6978,27.7186,27.6701,27.7186,45900.0
2013-02-11 15:00:00,40.05,40.22,40.04,40.2,63600.0,27.7186,27.8362,27.7116,27.8224,63600.0
2013-02-11 15:30:00,40.2,40.26,40.19,40.21,70300.0,27.8224,27.8639,27.8155,27.8293,70300.0
2013-02-12 09:30:00,40.22,40.27,40.02,40.06,27100.0,27.8362,27.8708,27.6978,27.7255,27100.0
2013-02-12 10:00:00,40.06,40.17,40.04,40.17,12300.0,27.7255,27.8016,27.7116,27.8016,12300.0
2013-02-12 10:30:00,40.15,40.16,40.08,40.11,12700.0,27.7878,27.7947,27.7393,27.7601,12700.0
2013-02-12 11:00:00,40.12,40.16,40.01,40.02,24600.0,27.767,27.7947,27.6909,27.6978,24600.0
2013-02-12 11:30:00,40.01,40.05,39.9,39.93,29000.0,27.6909,27.7186,27.6148,27.6355,29000.0
2013-02-12 12:00:00,39.94,40.05,39.9,40.01,26600.0,27.6424,27.7186,27.6148,27.6909,26600.0
2013-02-12 12:30:00,40.01,40.12,39.87,40.12,33600.0,27.6909,27.767,27.594,27.767,33600.0
2013-02-12 13:00:00,40.12,40.36,40.12,40.34,43800.0,27.767,27.9331,27.767,27.9193,43800.0
2013-02-12 13:30:00,40.32,40.37,40.23,40.29,43200.0,27.9054,27.94,27.8431,27.8847,43200.0
2013-02-12 14:00:00,40.28,40.35,40.21,40.22,31100.0,27.8777,27.9262,27.8293,27.8362,31100.0
2013-02-12 14:30:00,40.23,40.24,40.08,40.09,54900.0,27.8431,27.8501,27.7393,27.7462,54900.0
2013-02-12 15:00:00,40.08,40.09,40.03,40.06,44800.0,27.7393,27.7462,27.7047,27.7255,44800.0
2013-02-12 15:30:00,40.07,40.11,40.05,40.08,105400.0,27.7324,27.7601,27.7186,27.7393,105400.0
2013-02-13 09:30:00,40.23,40.43,40.21,40.32,18800.0,27.8431,27.9816,27.8293,27.9054,18800.0
2013-02-13 10:00:00,40.32,40.33,40.24,40.29,15200.0,27.9054,27.9124,27.8501,27.8847,15200.0
2013-02-13 10:30:00,40.29,40.29,40.08,40.12,17500.0,27.8847,27.8847,27.7393,27.767,17500.0
2013-02-13 11:00:00,40.12,40.16,39.97,40.03,24000.0,27.767,27.7947,27.6632,27.7047,24000.0
2013-02-13 11:30:00,40.04,40.06,39.97,40.05,20100.0,27.7116,27.7255,27.6632,27.7186,20100.0
2013-02-13 12:00:00,40.05,40.12,39.98,39.99,16300.0,27.7186,27.767,27.6701,27.677,16300.0
2013-02-13 12:30:00,39.98,40.02,39.98,40.01,30000.0,27.6701,27.6978,27.6701,27.6909,30000.0
2013-02-13 13:00:00,40.01,40.05,39.98,40.04,17600.0,27.6909,27.7186,27.6701,27.7116,17600.0
2013-02-13 13:30:00,40.04,40.06,40.01,40.01,19800.0,27.7116,27.7255,27.6909,27.6909,19800.0
2013-02-13 14:00:00,40.02,40.13,40.0,40.11,23700.0,27.6978,27.7739,27.684,27.7601,23700.0
2013-02-13 14:30:00,40.1,40.15,40.07,40.14,22200.0,27.7532,27.7878,27.7324,27.7809,22200.0
2013-02-13 15:00:00,40.12,40.16,40.1,40.14,21400.0,27.767,27.7947,27.7532,27.7809,21400.0
2013-02-13 15:30:00,40.15,40.28,40.11,40.27,77500.0,27.7878,27.8777,27.7601,27.8708,77500.0
2013-02-14 09:30:00,40.13,40.38,40.1,40.34,39700.0,27.7739,27.947,27.7532,27.9193,39700.0
2013-02-14 10:00:00,40.37,40.43,40.29,40.34,21400.0,27.94,27.9816,27.8847,27.9193,21400.0
2013-02-14 10:30:00,40.3,40.32,40.18,40.29,14800.0,27.8916,27.9054,27.8085,27.8847,14800.0
2013-02-14 11:00:00,40.3,40.31,40.2,40.24,14300.0,27.8916,27.8985,27.8224,27.8501,14300.0
2013-02-14 11:30:00,40.22,40.35,40.18,40.32,25700.0,27.8362,27.9262,27.8085,27.9054,25700.0
2013-02-14 12:00:00,40.32,40.37,40.31,40.35,21600.0,27.9054,27.94,27.8985,27.9262,21600.0
2013-02-14 12:30:00,40.35,40.49,40.32,40.44,24400.0,27.9262,28.0231,27.9054,27.9885,24400.0
2013-02-14 13:00:00,40.44,40.47,40.37,40.38,16500.0,27.9885,28.0092,27.94,27.947,16500.0
2013-02-14 13:30:00,40.38,40.41,40.36,40.37,7600.0,27.947,27.9677,27.9331,27.94,7600.0
2013-02-14 14:00:00,40.37,40.4,40.3,40.33,19300.0,27.94,27.9608,27.8916,27.9124,19300.0
2013-02-14 14:30:00,40.34,40.43,40.28,40.43,22300.0,27.9193,27.9816,27.8777,27.9816,22300.0
2013-02-14 15:00:00,40.42,40.45,40.39,40.42,22300.0,27.9746,27.9954,27.9539,27.9746,22300.0
2013-02-14 15:30:00,40.43,40.43,40.34,40.37,59800.0,27.9816,27.9816,27.9193,27.94,59800.0
2013-02-15 09:30:00,40.48,40.7,40.36,40.51,30700.0,28.0162,28.1684,27.9331,28.0369,30700.0
2013-02-15 10:00:00,40.53,40.63,40.52,40.59,17400.0,28.0508,28.12,28.0439,28.0923,17400.0
2013-02-15 10:30:00,40.56,40.62,40.54,40.62,9800.0,28.0715,28.1131,28.0577,28.1131,9800.0
2013-02-15 11:00:00,40.64,40.65,40.55,40.56,7200.0,28.1269,28.1338,28.0646,28.0715,7200.0
2013-02-15 11:30:00,40.57,40.6,40.53,40.6,9500.0,28.0785,28.0992,28.0508,28.0992,9500.0
2013-02-15 12:00:00,40.6,40.62,40.54,40.56,12600.0,28.0992,28.1131,28.0577,28.0715,12600.0
2013-02-15 12:30:00,40.57,40.57,40.46,40.47,25600.0,28.0785,28.0785,28.0023,28.0092,25600.0
2013-02-15 13:00:00,40.48,40.62,40.48,40.62,28100.0,28.0162,28.1131,28.0162,28.1131,28100.0
2013-02-15 13:30:00,40.61,40.62,40.5,40.5,43500.0,28.1061,28.1131,28.03,28.03,43500.0
2013-02-15 14:00:00,40.51,40.52,40.39,40.44,49000.0,28.0369,28.0439,27.9539,27.9885,49000.0
2013-02-15 14:30:00,40.44,40.46,40.36,40.4,14100.0,27.9885,28.0023,27.9331,27.9608,14100.0
2013-02-15 15:00:00,40.39,40.53,40.39,40.51,20000.0,27.9539,28.0508,27.9539,28.0369,20000.0
2013-02-15 15:30:00,40.5,40.64,40.45,40.63,86000.0,28.03,28.1269,27.9954,28.12,86000.0
2013-02-19 09:30:00,40.76,40.97,40.64,40.87,51700.0,28.21,28.3553,28.1269,28.2861,51700.0
2013-02-19 10:00:00,40.9,40.91,40.55,40.57,42600.0,28.3069,28.3138,28.0646,28.0785,42600.0
2013-02-19 10:30:00,40.59,40.63,40.55,40.56,22900.0,28.0923,28.12,28.0646,28.0715,22900.0
2013-02-19 11:00:00,40.58,40.58,40.51,40.55,21200.0,28.0854,28.0854,28.0369,28.0646,21200.0
2013-02-19 11:30:00,40.54,40.54,40.37,40.51,25500.0,28.0577,28.0577,27.94,28.0369,25500.0
2013-02-19 12:00:00,40.51,40.61,40.45,40.45,45700.0,28.0369,28.1061,27.9954,27.9954,45700.0
2013-02-19 12:30:00,40.44,40.48,40.42,40.47,19000.0,27.9885,28.0162,27.9746,28.0092,19000.0
2013-02-19 13:00:00,40.48,40.51,40.48,40.48,24000.0,28.0162,28.0369,28.0162,28.0162,24000.0
2013-02-19 13:30:00,40.47,40.48,40.36,40.39,30300.0,28.0092,28.0162,27.9331,27.9539,30300.0
2013-02-19 14:00:00,40.38,40.46,40.37,40.42,29600.0,27.947,28.0023,27.94,27.9746,29600.0
2013-02-19 14:30:00,40.42,40.51,40.3,40.31,53100.0,27.9746,28.0369,27.8916,27.8985,53100.0
2013-02-19 15:00:00,40.31,40.31,40.19,40.22,73000.0,27.8985,27.8985,27.8155,27.8362,73000.0
2013-02-19 15:30:00,40.21,40.26,40.13,40.25,157500.0,27.8293,27.8639,27.7739,27.857,157500.0
2013-02-20 09:30:00,40.3,40.43,40.16,40.27,54600.0,27.8916,27.9816,27.7947,27.8708,54600.0
2013-02-20 10:00:00,40.27,40.34,40.16,40.19,33900.0,27.8708,27.9193,27.7947,27.8155,33900.0
2013-02-20 10:30:00,40.17,40.23,39.9,39.96,57500.0,27.8016,27.8431,27.6148,27.6563,57500.0
2013-02-20 11:00:00,39.95,40.03,39.83,39.96,43800.0,27.6494,27.7047,27.5663,27.6563,43800.0
2013-02-20 11:30:00,39.96,40.02,39.88,39.91,34900.0,27.6563,27.6978,27.6009,27.6217,34900.0
2013-02-20 12:00:00,39.91,40.01,39.87,39.92,58300.0,27.6217,27.6909,27.594,27.6286,58300.0
2013-02-20 12:30:00,39.92,39.99,39.88,39.9,94700.0,27.6286,27.677,27.6009,27.6148,94700.0
2013-02-20 13:00:00,39.9,40.04,39.9,39.94,45100.0,27.6148,27.7116,27.6148,27.6424,45100.0
2013-02-20 13:30:00,39.93,39.94,39.76,39.85,33200.0,27.6355,27.6424,27.5179,27.5801,33200.0
2013-02-20 14:00:00,39.85,39.88,39.67,39.7,49700.0,27.5801,27.6009,27.4556,27.4763,49700.0
2013-02-20 14:30:00,39.7,39.74,39.44,39.56,56600.0,27.4763,27.504,27.2964,27.3794,56600.0
2013-02-20 15:00:00,39.55,39.55,39.32,39.34,79300.0,27.3725,27.3725,27.2133,27.2272,79300.0
2013-02-20 15:30:00,39.33,39.35,39.23,39.25,190600.0,27.2203,27.2341,27.151,27.1649,190600.0
2013-02-21 09:30:00,39.22,40.64,38.91,40.64,362900.0,27.1441,28.1269,26.9296,28.1269,362900.0
2013-02-21 10:00:00,40.63,40.74,40.36,40.4,302400.0,28.12,28.1961,27.9331,27.9608,302400.0
2013-02-21 10:30:00,40.43,40.5,40.23,40.42,99900.0,27.9816,28.03,27.8431,27.9746,99900.0
2013-02-21 11:00:00,40.43,40.63,40.39,40.55,140000.0,27.9816,28.12,27.9539,28.0646,140000.0
2013-02-21 11:30:00,40.53,40.54,40.41,40.51,70300.0,28.0508,28.0577,27.9677,28.0369,70300.0
2013-02-21 12:00:00,40.5,40.79,40.41,40.7,181600.0,28.03,28.2307,27.9677,28.1684,181600.0
2013-02-21 12:30:00,40.7,41.33,40.61,41.27,277700.0,28.1684,28.6045,28.1061,28.5629,277700.0
2013-02-21 13:00:00,41.25,41.3,40.96,41.13,146600.0,28.5491,28.5837,28.3484,28.466,146600.0
2013-02-21 13:30:00,41.12,41.21,40.89,40.94,96400.0,28.4591,28.5214,28.2999,28.3345,96400.0
2013-02-21 14:00:00,40.94,41.0,40.71,40.73,108900.0,28.3345,28.3761,28.1754,28.1892,108900.0
2013-02-21 14:30:00,40.72,41.04,40.72,41.02,136200.0,28.1823,28.4037,28.1823,28.3899,136200.0
2013-02-21 15:00:00,41.03,41.25,40.95,41.23,186200.0,28.3968,28.5491,28.3415,28.5352,186200.0
2013-02-21 15:30:00,41.23,41.24,40.83,40.86,358100.0,28.5352,28.5422,28.2584,28.2792,358100.0
2013-02-22 09:30:00,40.9,41.58,40.9,41.49,86800.0,28.3069,28.7775,28.3069,28.7152,86800.0
2013-02-22 10:00:00,41.52,41.65,41.5,41.62,104400.0,28.736,28.8259,28.7221,28.8052,104400.0
2013-02-22 10:30:00,41.63,41.76,41.62,41.75,82200.0,28.8121,28.9021,28.8052,28.8951,82200.0
2013-02-22 11:00:00,41.77,41.86,41.75,41.8,90500.0,28.909,28.9713,28.8951,28.9297,90500.0
2013-02-22 11:30:00,41.8,42.03,41.8,42.03,93300.0,28.9297,29.0889,28.9297,29.0889,93300.0
2013-02-22 12:00:00,42.04,42.09,41.91,41.92,60200.0,29.0958,29.1304,29.0059,29.0128,60200.0
2013-02-22 12:30:00,41.92,42.28,41.92,42.21,115400.0,29.0128,29.2619,29.0128,29.2135,115400.0
2013-02-22 13:00:00,42.21,42.22,41.81,41.81,105300.0,29.2135,29.2204,28.9367,28.9367,105300.0
2013-02-22 13:30:00,41.81,41.85,41.66,41.66,116100.0,28.9367,28.9643,28.8328,28.8328,116100.0
2013-02-22 14:00:00,41.66,41.68,41.47,41.52,74900.0,28.8328,28.8467,28.7013,28.736,74900.0
2013-02-22 14:30:00,41.53,41.71,41.48,41.68,83000.0,28.7429,28.8675,28.7083,28.8467,83000.0
2013-02-22 15:00:00,41.69,41.74,41.64,41.72,69700.0,28.8536,28.8882,28.819,28.8744,69700.0
2013-02-22 15:30:00,41.73,41.8,41.66,41.8,215100.0,28.8813,28.9297,28.8328,28.9297,215100.0
2013-02-25 09:30:00,42.39,42.46,41.85,41.9,116500.0,29.3381,29.3865,28.9643,28.9989,116500.0
2013-02-25 10:00:00,41.9,41.99,41.84,41.84,50500.0,28.9989,29.0612,28.9574,28.9574,50500.0
2013-02-25 10:30:00,41.83,42.16,41.83,42.01,62100.0,28.9505,29.1789,28.9505,29.0751,62100.0
2013-02-25 11:00:00,42.02,42.17,41.93,41.93,68900.0,29.082,29.1858,29.0197,29.0197,68900.0
2013-02-25 11:30:00,41.93,42.06,41.76,41.76,88300.0,29.0197,29.1097,28.9021,28.9021,88300.0
2013-02-25 12:00:00,41.79,41.79,41.61,41.69,55400.0,28.9228,28.9228,28.7982,28.8536,55400.0
2013-02-25 12:30:00,41.69,41.73,41.55,41.63,82100.0,28.8536,28.8813,28.7567,28.8121,82100.0
2013-02-25 13:00:00,41.63,41.81,41.58,41.73,39500.0,28.8121,28.9367,28.7775,28.8813,39500.0
2013-02-25 13:30:00,41.74,41.75,41.49,41.5,48600.0,28.8882,28.8951,28.7152,28.7221,48600.0
2013-02-25 14:00:00,41.5,41.56,41.36,41.51,32300.0,28.7221,28.7636,28.6252,28.729,32300.0
2013-02-25 14:30:00,41.52,41.6,41.48,41.52,53500.0,28.736,28.7913,28.7083,28.736,53500.0
2013-02-25 15:00:00,41.52,41.56,41.37,41.41,88500.0,28.736,28.7636,28.6321,28.6598,88500.0
2013-02-25 15:30:00,41.41,41.45,41.1,41.1,258600.0,28.6598,28.6875,28.4453,28.4453,258600.0
2013-02-26 09:30:00,41.53,41.66,41.33,41.54,75800.0,28.7429,28.8328,28.6045,28.7498,75800.0
2013-02-26 10:00:00,41.56,41.67,41.3,41.31,93900.0,28.7636,28.8398,28.5837,28.5906,93900.0
2013-02-26 10:30:00,41.29,41.53,41.25,41.44,32600.0,28.5768,28.7429,28.5491,28.6806,32600.0
2013-02-26 11:00:00,41.45,41.64,41.35,41.54,135100.0,28.6875,28.819,28.6183,28.7498,135100.0
2013-02-26 11:30:00,41.54,41.63,41.4,41.47,65800.0,28.7498,28.8121,28.6529,28.7013,65800.0
2013-02-26 12:00:00,41.45,41.63,41.42,41.6,143700.0,28.6875,28.8121,28.6667,28.7913,143700.0
2013-02-26 12:30:00,41.58,41.69,41.5,41.55,93500.0,28.7775,28.8536,28.7221,28.7567,93500.0
2013-02-26 13:00:00,41.54,41.59,41.41,41.41,34300.0,28.7498,28.7844,28.6598,28.6598,34300.0
2013-02-26 13:30:00,41.4,41.7,41.4,41.59,44000.0,28.6529,28.8605,28.6529,28.7844,44000.0
2013-02-26 14:00:00,41.6,41.63,41.45,41.59,52700.0,28.7913,28.8121,28.6875,28.7844,52700.0
2013-02-26 14:30:00,41.6,41.6,41.48,41.57,66900.0,28.7913,28.7913,28.7083,28.7706,66900.0
2013-02-26 15:00:00,41.55,41.61,41.5,41.61,73300.0,28.7567,28.7982,28.7221,28.7982,73300.0
2013-02-26 15:30:00,41.61,41.71,41.56,41.66,305700.0,28.7982,28.8675,28.7636,28.8328,305700.0
2013-02-27 09:30:00,41.29,42.26,41.29,41.8,136700.0,28.5768,29.2481,28.5768,28.9297,136700.0
2013-02-27 10:00:00,41.82,42.0,41.8,41.96,38700.0,28.9436,29.0682,28.9297,29.0405,38700.0
2013-02-27 10:30:00,42.0,42.08,41.92,41.98,35200.0,29.0682,29.1235,29.0128,29.0543,35200.0
2013-02-27 11:00:00,41.98,42.13,41.89,42.13,58500.0,29.0543,29.1581,28.992,29.1581,58500.0
2013-02-27 11:30:00,42.13,42.14,41.95,41.97,25700.0,29.1581,29.1651,29.0336,29.0474,25700.0
2013-02-27 12:00:00,41.96,41.97,41.76,41.82,70700.0,29.0405,29.0474,28.9021,28.9436,70700.0
2013-02-27 12:30:00,41.81,41.82,41.62,41.72,157700.0,28.9367,28.9436,28.8052,28.8744,157700.0
2013-02-27 13:00:00,41.73,41.76,41.62,41.69,64400.0,28.8813,28.9021,28.8052,28.8536,64400.0
2013-02-27 13:30:00,41.7,41.73,41.46,41.65,139400.0,28.8605,28.8813,28.6944,28.8259,139400.0
2013-02-27 14:00:00,41.64,41.69,41.6,41.62,96700.0,28.819,28.8536,28.7913,28.8052,96700.0
2013-02-27 14:30:00,41.61,41.84,41.53,41.84,147300.0,28.7982,28.9574,28.7429,28.9574,147300.0
2013-02-27 15:00:00,41.84,41.93,41.76,41.92,186100.0,28.9574,29.0197,28.9021,29.0128,186100.0
2013-02-27 15:30:00,41.91,41.96,41.71,41.79,166700.0,29.0059,29.0405,28.8675,28.9228,166700.0
2013-02-28 09:30:00,41.84,42.04,41.67,41.88,62200.0,28.9574,29.0958,28.8398,28.9851,62200.0
2013-02-28 10:00:00,41.89,42.0,41.86,41.93,147200.0,28.992,29.0682,28.9713,29.0197,147200.0
2013-02-28 10:30:00,41.93,42.04,41.84,42.04,102100.0,29.0197,29.0958,28.9574,29.0958,102100.0
2013-02-28 11:00:00,42.03,42.33,42.0,42.28,30500.0,29.0889,29.2966,29.0682,29.2619,30500.0
2013-02-28 11:30:00,42.28,42.28,42.12,42.17,70700.0,29.2619,29.2619,29.1512,29.1858,70700.0
2013-02-28 12:00:00,42.16,42.21,42.15,42.2,23800.0,29.1789,29.2135,29.172,29.2066,23800.0
2013-02-28 12:30:00,42.2,42.24,42.14,42.15,24900.0,29.2066,29.2343,29.1651,29.172,24900.0
2013-02-28 13:00:00,42.13,42.22,42.09,42.16,27400.0,29.1581,29.2204,29.1304,29.1789,27400.0
2013-02-28 13:30:00,42.17,42.19,42.12,42.14,17100.0,29.1858,29.1997,29.1512,29.1651,17100.0
2013-02-28 14:00:00,42.15,42.19,42.11,42.14,20200.0,29.172,29.1997,29.1443,29.1651,20200.0
2013-02-28 14:30:00,42.15,42.16,42.07,42.09,38800.0,29.172,29.1789,29.1166,29.1304,38800.0
2013-02-28 15:00:00,42.08,42.11,41.91,41.93,57100.0,29.1235,29.1443,29.0059,29.0197,57100.0
2013-02-28 15:30:00,41.93,42.0,41.78,41.79,210300.0,29.0197,29.0682,28.9159,28.9228,210300.0
2013-03-01 09:30:00,41.61,41.63,41.12,41.22,121100.0,28.7982,28.8121,28.4591,28.5283,121100.0
2013-03-01 10:00:00,41.24,41.69,41.22,41.29,109300.0,28.5422,28.8536,28.5283,28.5768,109300.0
2013-03-01 10:30:00,41.33,41.64,41.33,41.55,65100.0,28.6045,28.819,28.6045,28.7567,65100.0
2013-03-01 11:00:00,41.56,41.69,41.43,41.43,55700.0,28.7636,28.8536,28.6737,28.6737,55700.0
2013-03-01 11:30:00,41.43,41.55,41.38,41.53,74300.0,28.6737,28.7567,28.6391,28.7429,74300.0
2013-03-01 12:00:00,41.54,41.7,41.49,41.66,48700.0,28.7498,28.8605,28.7152,28.8328,48700.0
2013-03-01 12:30:00,41.65,41.83,41.65,41.8,35700.0,28.8259,28.9505,28.8259,28.9297,35700.0
2013-03-01 13:00:00,41.82,41.93,41.8,41.93,37400.0,28.9436,29.0197,28.9297,29.0197,37400.0
2013-03-01 13:30:00,41.92,41.93,41.71,41.77,46100.0,29.0128,29.0197,28.8675,28.909,46100.0
2013-03-01 14:00:00,41.77,42.0,41.77,41.79,69400.0,28.909,29.0682,28.909,28.9228,69400.0
2013-03-01 14:30:00,41.79,41.88,41.49,41.64,147000.0,28.9228,28.9851,28.7152,28.819,147000.0
2013-03-01 15:00:00,41.64,41.66,41.4,41.41,154600.0,28.819,28.8328,28.6529,28.6598,154600.0
2013-03-01 15:30:00,41.42,41.74,41.41,41.62,251500.0,28.6667,28.8882,28.6598,28.8052,251500.0
2013-03-04 09:30:00,41.65,42.13,41.58,42.05,86100.0,28.8259,29.1581,28.7775,29.1028,86100.0
2013-03-04 10:00:00,42.05,42.27,41.93,42.05,65800.0,29.1028,29.255,29.0197,29.1028,65800.0
2013-03-04 10:30:00,42.07,42.26,41.99,42.2,39200.0,29.1166,29.2481,29.0612,29.2066,39200.0
2013-03-04 11:00:00,42.19,42.3,42.15,42.24,67500.0,29.1997,29.2758,29.172,29.2343,67500.0
2013-03-04 11:30:00,42.23,42.27,42.14,42.15,74800.0,29.2273,29.255,29.1651,29.172,74800.0
2013-03-04 12:00:00,42.16,42.17,41.99,42.0,46400.0,29.1789,29.1858,29.0612,29.0682,46400.0
2013-03-04 12:30:00,42.0,42.07,41.98,42.05,63700.0,29.0682,29.1166,29.0543,29.1028,63700.0
2013-03-04 13:00:00,42.06,42.1,41.98,42.1,58500.0,29.1097,29.1374,29.0543,29.1374,58500.0
2013-03-04 13:30:00,42.1,42.13,42.0,42.0,69300.0,29.1374,29.1581,29.0682,29.0682,69300.0
2013-03-04 14:00:00,42.0,42.13,41.92,42.13,62200.0,29.0682,29.1581,29.0128,29.1581,62200.0
2013-03-04 14:30:00,42.14,42.41,42.12,42.35,66500.0,29.1651,29.3519,29.1512,29.3104,66500.0
2013-03-04 15:00:00,42.36,42.41,42.32,42.39,72600.0,29.3173,29.3519,29.2896,29.3381,72600.0
2013-03-04 15:30:00,42.38,42.46,42.26,42.44,119600.0,29.3312,29.3865,29.2481,29.3727,119600.0
2013-03-05 09:30:00,42.65,42.98,42.64,42.96,55700.0,29.518,29.7464,29.5111,29.7326,55700.0
2013-03-05 10:00:00,42.99,43.03,42.74,42.77,34500.0,29.7533,29.781,29.5803,29.6011,34500.0
2013-03-05 10:30:00,42.78,42.98,42.78,42.86,24900.0,29.608,29.7464,29.608,29.6634,24900.0
2013-03-05 11:00:00,42.87,42.87,42.64,42.67,46300.0,29.6703,29.6703,29.5111,29.5319,46300.0
2013-03-05 11:30:00,42.65,42.67,42.6,42.64,35100.0,29.518,29.5319,29.4834,29.5111,35100.0
2013-03-05 12:00:00,42.65,42.73,42.56,42.68,60900.0,29.518,29.5734,29.4557,29.5388,60900.0
2013-03-05 12:30:00,42.68,42.7,42.59,42.6,22300.0,29.5388,29.5526,29.4765,29.4834,22300.0
2013-03-05 13:00:00,42.64,42.74,42.6,42.74,10300.0,29.5111,29.5803,29.4834,29.5803,10300.0
2013-03-05 13:30:00,42.73,42.79,42.66,42.72,23400.0,29.5734,29.6149,29.5249,29.5665,23400.0
2013-03-05 14:00:00,42.73,42.77,42.61,42.61,16500.0,29.5734,29.6011,29.4903,29.4903,16500.0
2013-03-05 14:30:00,42.61,42.69,42.57,42.65,45000.0,29.4903,29.5457,29.4627,29.518,45000.0
2013-03-05 15:00:00,42.66,42.7,42.59,42.7,34800.0,29.5249,29.5526,29.4765,29.5526,34800.0
2013-03-05 15:30:00,42.7,42.75,42.63,42.74,144000.0,29.5526,29.5872,29.5042,29.5803,144000.0
2013-03-06 09:30:00,42.96,43.39,42.87,43.37,90800.0,29.7326,30.0302,29.6703,30.0163,90800.0
2013-03-06 10:00:00,43.36,43.42,43.17,43.27,73300.0,30.0094,30.0509,29.8779,29.9471,73300.0
2013-03-06 10:30:00,43.24,43.28,43.05,43.12,44700.0,29.9264,29.954,29.7949,29.8433,44700.0
2013-03-06 11:00:00,43.12,43.17,43.09,43.11,33700.0,29.8433,29.8779,29.8225,29.8364,33700.0
2013-03-06 11:30:00,43.11,43.21,43.04,43.12,35000.0,29.8364,29.9056,29.7879,29.8433,35000.0
2013-03-06 12:00:00,43.09,43.09,42.95,42.96,23400.0,29.8225,29.8225,29.7257,29.7326,23400.0
2013-03-06 12:30:00,42.97,43.16,42.97,43.08,29200.0,29.7395,29.871,29.7395,29.8156,29200.0
2013-03-06 13:00:00,43.08,43.17,43.07,43.13,22400.0,29.8156,29.8779,29.8087,29.8502,22400.0
2013-03-06 13:30:00,43.14,43.2,43.0,43.08,47400.0,29.8572,29.8987,29.7603,29.8156,47400.0
2013-03-06 14:00:00,43.07,43.15,43.02,43.14,44500.0,29.8087,29.8641,29.7741,29.8572,44500.0
2013-03-06 14:30:00,43.13,43.18,43.09,43.09,40600.0,29.8502,29.8848,29.8225,29.8225,40600.0
2013-03-06 15:00:00,43.08,43.17,43.06,43.08,90900.0,29.8156,29.8779,29.8018,29.8156,90900.0
2013-03-06 15:30:00,43.08,43.08,42.86,42.92,173700.0,29.8156,29.8156,29.6634,29.7049,173700.0
2013-03-07 09:30:00,42.9,43.22,42.89,43.18,45600.0,29.691,29.9125,29.6841,29.8848,45600.0
2013-03-07 10:00:00,43.21,43.27,43.07,43.25,38600.0,29.9056,29.9471,29.8087,29.9333,38600.0
2013-03-07 10:30:00,43.22,43.3,43.14,43.15,31100.0,29.9125,29.9679,29.8572,29.8641,31100.0
2013-03-07 11:00:00,43.17,43.34,43.14,43.3,28700.0,29.8779,29.9956,29.8572,29.9679,28700.0
2013-03-07 11:30:00,43.31,43.38,43.27,43.28,22500.0,29.9748,30.0233,29.9471,29.954,22500.0
2013-03-07 12:00:00,43.3,43.33,43.2,43.23,18700.0,29.9679,29.9887,29.8987,29.9194,18700.0
2013-03-07 12:30:00,43.23,43.28,43.14,43.18,27100.0,29.9194,29.954,29.8572,29.8848,27100.0
2013-03-07 13:00:00,43.18,43.22,43.15,43.18,14200.0,29.8848,29.9125,29.8641,29.8848,14200.0
2013-03-07 13:30:00,43.15,43.2,43.1,43.17,23400.0,29.8641,29.8987,29.8295,29.8779,23400.0
2013-03-07 14:00:00,43.19,43.19,43.07,43.08,22800.0,29.8918,29.8918,29.8087,29.8156,22800.0
2013-03-07 14:30:00,43.09,43.14,42.98,43.1,40800.0,29.8225,29.8572,29.7464,29.8295,40800.0
2013-03-07 15:00:00,43.11,43.22,43.11,43.16,95900.0,29.8364,29.9125,29.8364,29.871,95900.0
2013-03-07 15:30:00,43.15,43.35,43.13,43.33,128100.0,29.8641,30.0025,29.8502,29.9887,128100.0
2013-03-08 09:30:00,43.49,43.86,43.35,43.59,36000.0,30.0994,30.3555,30.0025,30.1686,36000.0
2013-03-08 10:00:00,43.6,43.63,43.36,43.58,33400.0,30.1755,30.1963,30.0094,30.1617,33400.0
2013-03-08 10:30:00,43.59,43.6,43.39,43.45,28100.0,30.1686,30.1755,30.0302,30.0717,28100.0
2013-03-08 11:00:00,43.44,43.53,43.44,43.51,18200.0,30.0648,30.1271,30.0648,30.1132,18200.0
2013-03-08 11:30:00,43.51,43.56,43.45,43.48,23300.0,30.1132,30.1478,30.0717,30.0925,23300.0
2013-03-08 12:00:00,43.48,43.49,43.38,43.42,38800.0,30.0925,30.0994,30.0233,30.0509,38800.0
2013-03-08 12:30:00,43.4,43.48,43.38,43.43,62900.0,30.0371,30.0925,30.0233,30.0579,62900.0
2013-03-08 13:00:00,43.43,43.44,43.38,43.4,41300.0,30.0579,30.0648,30.0233,30.0371,41300.0
2013-03-08 13:30:00,43.38,43.45,43.35,43.4,34100.0,30.0233,30.0717,30.0025,30.0371,34100.0
2013-03-08 14:00:00,43.4,43.42,43.24,43.25,62400.0,30.0371,30.0509,29.9264,29.9333,62400.0
2013-03-08 14:30:00,43.25,43.35,43.24,43.3,39800.0,29.9333,30.0025,29.9264,29.9679,39800.0
2013-03-08 15:00:00,43.3,43.35,43.29,43.31,50800.0,29.9679,30.0025,29.961,29.9748,50800.0
2013-03-08 15:30:00,43.32,43.44,43.29,43.44,92500.0,29.9817,30.0648,29.961,30.0648,92500.0
2013-03-11 09:30:00,43.46,43.6,43.42,43.49,25800.0,30.0786,30.1755,30.0509,30.0994,25800.0
2013-03-11 10:00:00,43.49,43.57,43.46,43.54,20200.0,30.0994,30.1548,30.0786,30.134,20200.0
2013-03-11 10:30:00,43.52,43.56,43.34,43.38,24200.0,30.1201,30.1478,29.9956,30.0233,24200.0
2013-03-11 11:00:00,43.36,43.55,43.35,43.5,37300.0,30.0094,30.1409,30.0025,30.1063,37300.0
2013-03-11 11:30:00,43.5,43.55,43.46,43.54,38200.0,30.1063,30.1409,30.0786,30.134,38200.0
2013-03-11 12:00:00,43.53,43.68,43.53,43.56,36000.0,30.1271,30.2309,30.1271,30.1478,36000.0
2013-03-11 12:30:00,43.56,43.57,43.47,43.49,29500.0,30.1478,30.1548,30.0855,30.0994,29500.0
2013-03-11 13:00:00,43.5,43.6,43.49,43.52,31600.0,30.1063,30.1755,30.0994,30.1201,31600.0
2013-03-11 13:30:00,43.53,43.53,43.42,43.44,24900.0,30.1271,30.1271,30.0509,30.0648,24900.0
2013-03-11 14:00:00,43.44,43.49,43.4,43.45,29000.0,30.0648,30.0994,30.0371,30.0717,29000.0
2013-03-11 14:30:00,43.45,43.59,43.39,43.55,37700.0,30.0717,30.1686,30.0302,30.1409,37700.0
2013-03-11 15:00:00,43.56,43.57,43.4,43.45,45500.0,30.1478,30.1548,30.0371,30.0717,45500.0
2013-03-11 15:30:00,43.44,43.54,43.39,43.54,69800.0,30.0648,30.134,30.0302,30.134,69800.0
2013-03-12 09:30:00,43.56,43.56,43.28,43.34,27300.0,30.1478,30.1478,29.954,29.9956,27300.0
2013-03-12 10:00:00,43.36,43.47,43.36,43.43,19200.0,30.0094,30.0855,30.0094,30.0579,19200.0
2013-03-12 10:30:00,43.43,43.45,43.28,43.33,22600.0,30.0579,30.0717,29.954,29.9887,22600.0
2013-03-12 11:00:00,43.31,43.33,43.11,43.21,53700.0,29.9748,29.9887,29.8364,29.9056,53700.0
2013-03-12 11:30:00,43.22,43.3,43.08,43.3,21100.0,29.9125,29.9679,29.8156,29.9679,21100.0
2013-03-12 12:00:00,43.29,43.3,43.17,43.22,16900.0,29.961,29.9679,29.8779,29.9125,16900.0
2013-03-12 12:30:00,43.24,43.26,43.11,43.16,43100.0,29.9264,29.9402,29.8364,29.871,43100.0
2013-03-12 13:00:00,43.17,43.2,43.12,43.2,13000.0,29.8779,29.8987,29.8433,29.8987,13000.0
2013-03-12 13:30:00,43.2,43.27,43.15,43.2,19500.0,29.8987,29.9471,29.8641,29.8987,19500.0
2013-03-12 14:00:00,43.18,43.19,43.03,43.07,31800.0,29.8848,29.8918,29.781,29.8087,31800.0
2013-03-12 14:30:00,43.08,43.18,43.05,43.13,23600.0,29.8156,29.8848,29.7949,29.8502,23600.0
2013-03-12 15:00:00,43.14,43.18,43.05,43.08,50000.0,29.8572,29.8848,29.7949,29.8156,50000.0
2013-03-12 15:30:00,43.07,43.14,43.07,43.14,79500.0,29.8087,29.8572,29.8087,29.8572,79500.0
2013-03-13 09:30:00,42.97,42.97,42.23,42.56,144900.0,29.958,29.958,29.4421,29.6722,144900.0
2013-03-13 10:00:00,42.54,42.58,42.3,42.44,59300.0,29.6582,29.6861,29.4909,29.5885,59300.0
2013-03-13 10:30:00,42.45,42.61,42.45,42.49,72800.0,29.5955,29.707,29.5955,29.6234,72800.0
2013-03-13 11:00:00,42.5,42.53,42.43,42.49,39300.0,29.6303,29.6513,29.5815,29.6234,39300.0
2013-03-13 11:30:00,42.46,42.52,42.44,42.5,74800.0,29.6024,29.6443,29.5885,29.6303,74800.0
2013-03-13 12:00:00,42.5,42.52,42.46,42.5,48500.0,29.6303,29.6443,29.6024,29.6303,48500.0
2013-03-13 12:30:00,42.5,42.53,42.46,42.49,69800.0,29.6303,29.6513,29.6024,29.6234,69800.0
2013-03-13 13:00:00,42.49,42.5,42.47,42.49,28000.0,29.6234,29.6303,29.6094,29.6234,28000.0
2013-03-13 13:30:00,42.48,42.52,42.44,42.46,86400.0,29.6164,29.6443,29.5885,29.6024,86400.0
2013-03-13 14:00:00,42.44,42.59,42.39,42.58,60100.0,29.5885,29.6931,29.5536,29.6861,60100.0
2013-03-13 14:30:00,42.58,42.58,42.44,42.45,67400.0,29.6861,29.6861,29.5885,29.5955,67400.0
2013-03-13 15:00:00,42.45,42.47,42.39,42.42,99000.0,29.5955,29.6094,29.5536,29.5746,99000.0
2013-03-13 15:30:00,42.41,42.52,42.4,42.52,208800.0,29.5676,29.6443,29.5606,29.6443,208800.0
2013-03-14 09:30:00,42.83,43.04,42.57,42.99,203000.0,29.8604,30.0068,29.6791,29.972,203000.0
2013-03-14 10:00:00,43.03,43.04,42.8,42.9,38700.0,29.9998,30.0068,29.8395,29.9092,38700.0
2013-03-14 10:30:00,42.9,42.93,42.78,42.92,33800.0,29.9092,29.9301,29.8255,29.9232,33800.0
2013-03-14 11:00:00,42.92,42.92,42.88,42.92,26000.0,29.9232,29.9232,29.8953,29.9232,26000.0
2013-03-14 11:30:00,42.92,42.94,42.79,42.9,78500.0,29.9232,29.9371,29.8325,29.9092,78500.0
2013-03-14 12:00:00,42.89,42.92,42.86,42.87,16900.0,29.9022,29.9232,29.8813,29.8883,16900.0
2013-03-14 12:30:00,42.88,42.98,42.88,42.89,48000.0,29.8953,29.965,29.8953,29.9022,48000.0
2013-03-14 13:00:00,42.9,42.9,42.8,42.83,18000.0,29.9092,29.9092,29.8395,29.8604,18000.0
2013-03-14 13:30:00,42.82,42.89,42.78,42.84,27500.0,29.8534,29.9022,29.8255,29.8674,27500.0
2013-03-14 14:00:00,42.85,42.9,42.8,42.88,25500.0,29.8744,29.9092,29.8395,29.8953,25500.0
2013-03-14 14:30:00,42.88,42.9,42.79,42.83,25200.0,29.8953,29.9092,29.8325,29.8604,25200.0
2013-03-14 15:00:00,42.86,42.88,42.8,42.85,33800.0,29.8813,29.8953,29.8395,29.8744,33800.0
2013-03-14 15:30:00,42.85,42.9,42.84,42.9,91100.0,29.8744,29.9092,29.8674,29.9092,91100.0
2013-03-15 09:30:00,42.95,42.99,42.7,42.74,154500.0,29.9441,29.972,29.7698,29.7977,154500.0
2013-03-15 10:00:00,42.71,42.78,42.67,42.72,47500.0,29.7767,29.8255,29.7489,29.7837,47500.0
2013-03-15 10:30:00,42.71,42.84,42.71,42.79,74800.0,29.7767,29.8674,29.7767,29.8325,74800.0
2013-03-15 11:00:00,42.82,43.02,42.8,43.01,84700.0,29.8534,29.9929,29.8395,29.9859,84700.0
2013-03-15 11:30:00,43.0,43.15,43.0,43.05,35000.0,29.9789,30.0835,29.9789,30.0138,35000.0
2013-03-15 12:00:00,43.04,43.08,42.98,43.03,20700.0,30.0068,30.0347,29.965,29.9998,20700.0
2013-03-15 12:30:00,43.02,43.06,43.0,43.06,50400.0,29.9929,30.0208,29.9789,30.0208,50400.0
2013-03-15 13:00:00,43.05,43.09,43.04,43.08,14900.0,30.0138,30.0417,30.0068,30.0347,14900.0
2013-03-15 13:30:00,43.07,43.14,43.05,43.12,23700.0,30.0277,30.0765,30.0138,30.0626,23700.0
2013-03-15 14:00:00,43.12,43.14,43.05,43.06,33400.0,30.0626,30.0765,30.0138,30.0208,33400.0
2013-03-15 14:30:00,43.06,43.18,43.05,43.12,47800.0,30.0208,30.1044,30.0138,30.0626,47800.0
2013-03-15 15:00:00,43.13,43.18,43.07,43.09,47400.0,30.0696,30.1044,30.0277,30.0417,47400.0
2013-03-15 15:30:00,43.08,43.17,43.05,43.14,100600.0,30.0347,30.0975,30.0138,30.0765,100600.0
2013-03-18 09:30:00,42.2,42.82,42.2,42.82,78300.0,29.4212,29.8534,29.4212,29.8534,78300.0
2013-03-18 10:00:00,42.8,43.14,42.69,43.11,84100.0,29.8395,30.0765,29.7628,30.0556,84100.0
2013-03-18 10:30:00,43.11,43.12,42.93,43.06,34400.0,30.0556,30.0626,29.9301,30.0208,34400.0
2013-03-18 11:00:00,43.05,43.15,43.05,43.09,26600.0,30.0138,30.0835,30.0138,30.0417,26600.0
2013-03-18 11:30:00,43.09,43.21,43.07,43.2,24300.0,30.0417,30.1253,30.0277,30.1184,24300.0
2013-03-18 12:00:00,43.19,43.28,43.19,43.23,33900.0,30.1114,30.1741,30.1114,30.1393,33900.0
2013-03-18 12:30:00,43.22,43.28,43.13,43.2,35200.0,30.1323,30.1741,30.0696,30.1184,35200.0
2013-03-18 13:00:00,43.2,43.2,42.98,42.98,48300.0,30.1184,30.1184,29.965,29.965,48300.0
2013-03-18 13:30:00,42.98,43.02,42.94,42.96,25400.0,29.965,29.9929,29.9371,29.951,25400.0
2013-03-18 14:00:00,42.95,43.05,42.95,43.02,21700.0,29.9441,30.0138,29.9441,29.9929,21700.0
2013-03-18 14:30:00,43.02,43.03,42.88,42.89,30200.0,29.9929,29.9998,29.8953,29.9022,30200.0
2013-03-18 15:00:00,42.9,43.03,42.88,42.91,44600.0,29.9092,29.9998,29.8953,29.9162,44600.0
2013-03-18 15:30:00,42.91,43.0,42.84,42.99,116600.0,29.9162,29.9789,29.8674,29.972,116600.0
2013-03-19 09:30:00,42.96,43.08,42.8,42.99,46100.0,29.951,30.0347,29.8395,29.972,46100.0
2013-03-19 10:00:00,43.0,43.13,42.96,43.0,77500.0,29.9789,30.0696,29.951,29.9789,77500.0
2013-03-19 10:30:00,42.99,43.06,42.97,43.03,32400.0,29.972,30.0208,29.958,29.9998,32400.0
2013-03-19 11:00:00,43.04,43.16,43.01,43.15,47600.0,30.0068,30.0905,29.9859,30.0835,47600.0
2013-03-19 11:30:00,43.15,43.25,42.95,42.96,86800.0,30.0835,30.1532,29.9441,29.951,86800.0
2013-03-19 12:00:00,42.96,43.11,42.9,43.11,35300.0,29.951,30.0556,29.9092,30.0556,35300.0
2013-03-19 12:30:00,43.09,43.13,42.98,43.04,40800.0,30.0417,30.0696,29.965,30.0068,40800.0
2013-03-19 13:00:00,43.04,43.05,42.88,42.88,43300.0,30.0068,30.0138,29.8953,29.8953,43300.0
2013-03-19 13:30:00,42.87,42.97,42.77,42.92,43000.0,29.8883,29.958,29.8186,29.9232,43000.0
2013-03-19 14:00:00,42.92,43.05,42.92,42.94,53900.0,29.9232,30.0138,29.9232,29.9371,53900.0
2013-03-19 14:30:00,42.95,43.07,42.92,42.95,127100.0,29.9441,30.0277,29.9232,29.9441,127100.0
2013-03-19 15:00:00,42.94,43.07,42.84,42.97,132200.0,29.9371,30.0277,29.8674,29.958,132200.0
2013-03-19 15:30:00,42.97,43.02,42.92,43.02,120800.0,29.958,29.9929,29.9232,29.9929,120800.0
2013-03-20 09:30:00,43.25,43.35,42.93,42.97,65400.0,30.1532,30.2229,29.9301,29.958,65400.0
2013-03-20 10:00:00,42.99,43.2,42.93,43.2,56100.0,29.972,30.1184,29.9301,30.1184,56100.0
2013-03-20 10:30:00,43.19,43.41,43.19,43.37,24900.0,30.1114,30.2648,30.1114,30.2369,24900.0
2013-03-20 11:00:00,43.38,43.51,43.38,43.5,20300.0,30.2439,30.3345,30.2439,30.3275,20300.0
2013-03-20 11:30:00,43.48,43.56,43.33,43.37,31100.0,30.3136,30.3694,30.209,30.2369,31100.0
2013-03-20 12:00:00,43.37,43.45,43.33,43.34,20500.0,30.2369,30.2927,30.209,30.216,20500.0
2013-03-20 12:30:00,43.34,43.35,43.26,43.33,27400.0,30.216,30.2229,30.1602,30.209,27400.0
2013-03-20 13:00:00,43.32,43.37,43.31,43.31,25200.0,30.202,30.2369,30.1951,30.1951,25200.0
2013-03-20 13:30:00,43.31,43.34,43.24,43.32,73100.0,30.1951,30.216,30.1463,30.202,73100.0
2013-03-20 14:00:00,43.31,43.37,43.24,43.33,57000.0,30.1951,30.2369,30.1463,30.209,57000.0
2013-03-20 14:30:00,43.34,43.41,43.2,43.26,81100.0,30.216,30.2648,30.1184,30.1602,81100.0
2013-03-20 15:00:00,43.26,43.3,43.22,43.22,60800.0,30.1602,30.1881,30.1323,30.1323,60800.0
2013-03-20 15:30:00,43.21,43.26,43.17,43.26,176800.0,30.1253,30.1602,30.0975,30.1602,176800.0
2013-03-21 09:30:00,43.18,43.43,42.78,43.39,54700.0,30.1044,30.2787,29.8255,30.2508,54700.0
2013-03-21 10:00:00,43.4,43.45,43.12,43.16,48800.0,30.2578,30.2927,30.0626,30.0905,48800.0
2013-03-21 10:30:00,43.16,43.3,43.13,43.16,33400.0,30.0905,30.1881,30.0696,30.0905,33400.0
2013-03-21 11:00:00,43.17,43.2,43.09,43.18,31900.0,30.0975,30.1184,30.0417,30.1044,31900.0
2013-03-21 11:30:00,43.18,43.32,43.18,43.3,23600.0,30.1044,30.202,30.1044,30.1881,23600.0
2013-03-21 12:00:00,43.29,43.3,43.17,43.17,22700.0,30.1811,30.1881,30.0975,30.0975,22700.0
2013-03-21 12:30:00,43.17,43.25,43.16,43.17,24600.0,30.0975,30.1532,30.0905,30.0975,24600.0
2013-03-21 13:00:00,43.16,43.21,43.02,43.1,26000.0,30.0905,30.1253,29.9929,30.0486,26000.0
2013-03-21 13:30:00,43.1,43.1,42.94,42.99,34400.0,30.0486,30.0486,29.9371,29.972,34400.0
2013-03-21 14:00:00,43.0,43.0,42.79,42.97,40600.0,29.9789,29.9789,29.8325,29.958,40600.0
2013-03-21 14:30:00,42.98,43.01,42.87,42.96,46400.0,29.965,29.9859,29.8883,29.951,46400.0
2013-03-21 15:00:00,42.96,43.02,42.87,42.89,70000.0,29.951,29.9929,29.8883,29.9022,70000.0
2013-03-21 15:30:00,42.9,42.98,42.89,42.89,119200.0,29.9092,29.965,29.9022,29.9022,119200.0
2013-03-22 09:30:00,42.95,43.2,42.92,43.16,32700.0,29.9441,30.1184,29.9232,30.0905,32700.0
2013-03-22 10:00:00,43.15,43.3,43.11,43.25,30000.0,30.0835,30.1881,30.0556,30.1532,30000.0
2013-03-22 10:30:00,43.25,43.32,43.03,43.08,67800.0,30.1532,30.202,29.9998,30.0347,67800.0
2013-03-22 11:00:00,43.09,43.18,43.07,43.15,72000.0,30.0417,30.1044,30.0277,30.0835,72000.0
2013-03-22 11:30:00,43.14,43.17,42.98,42.98,35000.0,30.0765,30.0975,29.965,29.965,35000.0
2013-03-22 12:00:00,43.0,43.05,42.8,42.84,53500.0,29.9789,30.0138,29.8395,29.8674,53500.0
2013-03-22 12:30:00,42.86,42.91,42.63,42.9,70100.0,29.8813,29.9162,29.721,29.9092,70100.0
2013-03-22 13:00:00,42.92,43.07,42.9,43.07,22700.0,29.9232,30.0277,29.9092,30.0277,22700.0
2013-03-22 13:30:00,43.07,43.08,42.95,43.03,25000.0,30.0277,30.0347,29.9441,29.9998,25000.0
2013-03-22 14:00:00,43.02,43.1,42.98,43.06,19800.0,29.9929,30.0486,29.965,30.0208,19800.0
2013-03-22 14:30:00,43.06,43.12,43.0,43.07,29600.0,30.0208,30.0626,29.9789,30.0277,29600.0
2013-03-22 15:00:00,43.06,43.09,42.9,43.04,274000.0,30.0208,30.0417,29.9092,30.0068,274000.0
2013-03-22 15:30:00,43.03,43.09,43.01,43.09,117700.0,29.9998,30.0417,29.9859,30.0417,117700.0
2013-03-25 09:30:00,42.6,43.39,42.43,43.3,61100.0,29.7001,30.2508,29.5815,30.1881,61100.0
2013-03-25 10:00:00,43.3,43.34,43.24,43.3,86100.0,30.1881,30.216,30.1463,30.1881,86100.0
2013-03-25 10:30:00,43.27,43.3,43.11,43.2,78600.0,30.1672,30.1881,30.0556,30.1184,78600.0
2013-03-25 11:00:00,43.2,43.26,43.14,43.17,73900.0,30.1184,30.1602,30.0765,30.0975,73900.0
2013-03-25 11:30:00,43.18,43.25,43.11,43.15,46300.0,30.1044,30.1532,30.0556,30.0835,46300.0
2013-03-25 12:00:00,43.15,43.19,43.13,43.15,40500.0,30.0835,30.1114,30.0696,30.0835,40500.0
2013-03-25 12:30:00,43.14,43.16,43.1,43.14,65800.0,30.0765,30.0905,30.0486,30.0765,65800.0
2013-03-25 13:00:00,43.13,43.17,42.99,43.14,59700.0,30.0696,30.0975,29.972,30.0765,59700.0
2013-03-25 13:30:00,43.14,43.32,43.08,43.25,40800.0,30.0765,30.202,30.0347,30.1532,40800.0
2013-03-25 14:00:00,43.26,43.39,43.13,43.16,46300.0,30.1602,30.2508,30.0696,30.0905,46300.0
2013-03-25 14:30:00,43.16,43.2,43.1,43.19,53400.0,30.0905,30.1184,30.0486,30.1114,53400.0
2013-03-25 15:00:00,43.19,43.21,43.12,43.17,71400.0,30.1114,30.1253,30.0626,30.0975,71400.0
2013-03-25 15:30:00,43.17,43.26,43.16,43.21,164300.0,30.0975,30.1602,30.0905,30.1253,164300.0
2013-03-26 09:30:00,43.31,43.83,43.31,43.6,54600.0,30.1951,30.5576,30.1951,30.3972,54600.0
2013-03-26 10:00:00,43.59,43.71,43.41,43.59,45200.0,30.3903,30.4739,30.2648,30.3903,45200.0
2013-03-26 10:30:00,43.59,43.66,43.54,43.64,67100.0,30.3903,30.4391,30.3554,30.4251,67100.0
2013-03-26 11:00:00,43.65,43.76,43.59,43.67,41200.0,30.4321,30.5088,30.3903,30.446,41200.0
2013-03-26 11:30:00,43.67,43.67,43.55,43.63,48700.0,30.446,30.446,30.3624,30.4182,48700.0
2013-03-26 12:00:00,43.63,43.8,43.63,43.77,94400.0,30.4182,30.5367,30.4182,30.5158,94400.0
2013-03-26 12:30:00,43.78,43.85,43.76,43.78,24400.0,30.5227,30.5715,30.5088,30.5227,24400.0
2013-03-26 13:00:00,43.78,43.99,43.73,43.92,74600.0,30.5227,30.6691,30.4879,30.6203,74600.0
2013-03-26 13:30:00,43.93,43.93,43.8,43.85,42300.0,30.6273,30.6273,30.5367,30.5715,42300.0
2013-03-26 14:00:00,43.85,43.96,43.82,43.91,41400.0,30.5715,30.6482,30.5506,30.6134,41400.0
2013-03-26 14:30:00,43.9,43.93,43.89,43.9,23600.0,30.6064,30.6273,30.5994,30.6064,23600.0
2013-03-26 15:00:00,43.91,44.07,43.9,44.05,65900.0,30.6134,30.7249,30.6064,30.711,65900.0
2013-03-26 15:30:00,44.06,44.08,43.98,44.06,105400.0,30.7179,30.7319,30.6622,30.7179,105400.0
2013-03-27 09:30:00,43.87,44.01,43.69,43.79,63400.0,30.5855,30.6831,30.46,30.5297,63400.0
2013-03-27 10:00:00,43.78,43.87,43.6,43.79,38100.0,30.5227,30.5855,30.3972,30.5297,38100.0
2013-03-27 10:30:00,43.77,43.98,43.76,43.98,18800.0,30.5158,30.6622,30.5088,30.6622,18800.0
2013-03-27 11:00:00,43.97,44.08,43.97,44.0,16600.0,30.6552,30.7319,30.6552,30.6761,16600.0
2013-03-27 11:30:00,43.99,44.14,43.98,44.11,16800.0,30.6691,30.7737,30.6622,30.7528,16800.0
2013-03-27 12:00:00,44.12,44.19,44.09,44.1,22300.0,30.7598,30.8086,30.7389,30.7458,22300.0
2013-03-27 12:30:00,44.1,44.2,44.08,44.18,17100.0,30.7458,30.8156,30.7319,30.8016,17100.0
2013-03-27 13:00:00,44.15,44.15,44.01,44.03,28700.0,30.7807,30.7807,30.6831,30.697,28700.0
2013-03-27 13:30:00,44.03,44.06,43.99,44.06,38200.0,30.697,30.7179,30.6691,30.7179,38200.0
2013-03-27 14:00:00,44.05,44.1,44.0,44.09,29500.0,30.711,30.7458,30.6761,30.7389,29500.0
2013-03-27 14:30:00,44.09,44.34,44.07,44.33,55800.0,30.7389,30.9132,30.7249,30.9062,55800.0
2013-03-27 15:00:00,44.34,44.48,44.31,44.45,176800.0,30.9132,31.0108,30.8922,30.9898,176800.0
2013-03-27 15:30:00,44.45,44.51,44.41,44.43,169500.0,30.9898,31.0317,30.962,30.9759,169500.0
2013-03-28 09:30:00,44.51,44.63,44.3,44.44,36300.0,31.0317,31.1153,30.8853,30.9829,36300.0
2013-03-28 10:00:00,44.44,44.65,44.44,44.61,27800.0,30.9829,31.1293,30.9829,31.1014,27800.0
2013-03-28 10:30:00,44.62,44.8,44.62,44.77,49800.0,31.1084,31.2339,31.1084,31.2129,49800.0
2013-03-28 11:00:00,44.79,44.89,44.74,44.89,19900.0,31.2269,31.2966,31.192,31.2966,19900.0
2013-03-28 11:30:00,44.9,44.93,44.77,44.78,18400.0,31.3036,31.3245,31.2129,31.2199,18400.0
2013-03-28 12:00:00,44.83,44.85,44.65,44.72,28300.0,31.2548,31.2687,31.1293,31.1781,28300.0
2013-03-28 12:30:00,44.71,44.8,44.69,44.76,19600.0,31.1711,31.2339,31.1572,31.206,19600.0
2013-03-28 13:00:00,44.75,44.79,44.66,44.77,18800.0,31.199,31.2269,31.1363,31.2129,18800.0
2013-03-28 13:30:00,44.76,44.79,44.64,44.73,27700.0,31.206,31.2269,31.1223,31.1851,27700.0
2013-03-28 14:00:00,44.74,44.84,44.69,44.78,30400.0,31.192,31.2617,31.1572,31.2199,30400.0
2013-03-28 14:30:00,44.77,44.8,44.7,44.73,29000.0,31.2129,31.2339,31.1641,31.1851,29000.0
2013-03-28 15:00:00,44.73,44.75,44.66,44.73,36100.0,31.1851,31.199,31.1363,31.1851,36100.0
2013-03-28 15:30:00,44.72,44.89,44.65,44.86,151200.0,31.1781,31.2966,31.1293,31.2757,151200.0
2013-04-01 09:30:00,44.82,44.82,44.59,44.6,23200.0,31.2478,31.2478,31.0875,31.0944,23200.0
2013-04-01 10:00:00,44.61,44.62,44.43,44.51,33200.0,31.1014,31.1084,30.9759,31.0317,33200.0
2013-04-01 10:30:00,44.47,44.48,44.31,44.37,14800.0,31.0038,31.0108,30.8922,30.9341,14800.0
2013-04-01 11:00:00,44.34,44.44,44.31,44.38,12100.0,30.9132,30.9829,30.8922,30.941,12100.0
2013-04-01 11:30:00,44.38,44.49,44.37,44.47,10400.0,30.941,31.0177,30.9341,31.0038,10400.0
2013-04-01 12:00:00,44.46,44.46,44.35,44.39,9700.0,30.9968,30.9968,30.9201,30.948,9700.0
2013-04-01 12:30:00,44.4,44.45,44.38,44.45,18100.0,30.955,30.9898,30.941,30.9898,18100.0
2013-04-01 13:00:00,44.44,44.53,44.42,44.48,13900.0,30.9829,31.0456,30.9689,31.0108,13900.0
2013-04-01 13:30:00,44.48,44.53,44.41,44.51,59500.0,31.0108,31.0456,30.962,31.0317,59500.0
2013-04-01 14:00:00,44.49,44.97,44.49,44.65,220600.0,31.0177,31.3524,31.0177,31.1293,220600.0
2013-04-01 14:30:00,44.65,44.67,44.55,44.58,24500.0,31.1293,31.1432,31.0596,31.0805,24500.0
2013-04-01 15:00:00,44.58,44.61,44.44,44.49,35000.0,31.0805,31.1014,30.9829,31.0177,35000.0
2013-04-01 15:30:00,44.48,44.55,44.46,44.53,132400.0,31.0108,31.0596,30.9968,31.0456,132400.0
2013-04-02 09:30:00,44.83,44.9,44.55,44.71,37600.0,31.2548,31.3036,31.0596,31.1711,37600.0
2013-04-02 10:00:00,44.74,44.94,44.72,44.92,28700.0,31.192,31.3315,31.1781,31.3175,28700.0
2013-04-02 10:30:00,44.9,44.9,44.77,44.88,29900.0,31.3036,31.3036,31.2129,31.2896,29900.0
2013-04-02 11:00:00,44.88,44.98,44.88,44.97,49400.0,31.2896,31.3594,31.2896,31.3524,49400.0
2013-04-02 11:30:00,44.95,45.26,44.94,45.18,167500.0,31.3384,31.5546,31.3315,31.4988,167500.0
2013-04-02 12:00:00,45.18,45.21,45.12,45.16,17300.0,31.4988,31.5197,31.457,31.4848,17300.0
2013-04-02 12:30:00,45.16,45.19,45.07,45.14,22600.0,31.4848,31.5058,31.4221,31.4709,22600.0
2013-04-02 13:00:00,45.14,45.18,45.02,45.08,29400.0,31.4709,31.4988,31.3872,31.4291,29400.0
2013-04-02 13:30:00,45.08,45.15,45.08,45.12,18900.0,31.4291,31.4779,31.4291,31.457,18900.0
2013-04-02 14:00:00,45.13,45.15,45.09,45.12,19900.0,31.4639,31.4779,31.436,31.457,19900.0
2013-04-02 14:30:00,45.11,45.12,44.8,44.99,105200.0,31.45,31.457,31.2339,31.3663,105200.0
2013-04-02 15:00:00,44.99,45.06,44.93,44.97,56800.0,31.3663,31.4151,31.3245,31.3524,56800.0
2013-04-02 15:30:00,44.97,45.01,44.72,44.99,205400.0,31.3524,31.3803,31.1781,31.3663,205400.0
2013-04-03 09:30:00,44.97,45.14,44.63,44.65,108400.0,31.3524,31.4709,31.1153,31.1293,108400.0
2013-04-03 10:00:00,44.62,44.62,44.23,44.29,92000.0,31.1084,31.1084,30.8365,30.8783,92000.0
2013-04-03 10:30:00,44.3,44.52,44.26,44.44,75700.0,30.8853,31.0386,30.8574,30.9829,75700.0
2013-04-03 11:00:00,44.44,44.45,44.28,44.3,85200.0,30.9829,30.9898,30.8713,30.8853,85200.0
2013-04-03 11:30:00,44.29,44.48,44.28,44.46,43200.0,30.8783,31.0108,30.8713,30.9968,43200.0
2013-04-03 12:00:00,44.45,44.47,44.27,44.33,75100.0,30.9898,31.0038,30.8644,30.9062,75100.0
2013-04-03 12:30:00,44.33,44.37,44.25,44.29,96400.0,30.9062,30.9341,30.8504,30.8783,96400.0
2013-04-03 13:00:00,44.29,44.36,44.18,44.21,60500.0,30.8783,30.9271,30.8016,30.8225,60500.0
2013-04-03 13:30:00,44.23,44.3,44.15,44.23,175200.0,30.8365,30.8853,30.7807,30.8365,175200.0
2013-04-03 14:00:00,44.23,44.34,44.22,44.27,36800.0,30.8365,30.9132,30.8295,30.8644,36800.0
2013-04-03 14:30:00,44.28,44.46,44.28,44.4,123500.0,30.8713,30.9968,30.8713,30.955,123500.0
2013-04-03 15:00:00,44.41,44.59,44.41,44.53,99000.0,30.962,31.0875,30.962,31.0456,99000.0
2013-04-03 15:30:00,44.52,44.61,44.42,44.5,218500.0,31.0386,31.1014,30.9689,31.0247,218500.0
2013-04-04 09:30:00,44.5,44.68,44.41,44.52,38500.0,31.0247,31.1502,30.962,31.0386,38500.0
2013-04-04 10:00:00,44.54,44.61,44.18,44.28,271500.0,31.0526,31.1014,30.8016,30.8713,271500.0
2013-04-04 10:30:00,44.32,44.39,44.27,44.29,108700.0,30.8992,30.948,30.8644,30.8783,108700.0
2013-04-04 11:00:00,44.28,44.52,44.25,44.45,29400.0,30.8713,31.0386,30.8504,30.9898,29400.0
2013-04-04 11:30:00,44.45,44.48,44.23,44.23,130100.0,30.9898,31.0108,30.8365,30.8365,130100.0
2013-04-04 12:00:00,44.21,44.24,44.03,44.19,29100.0,30.8225,30.8434,30.697,30.8086,29100.0
2013-04-04 12:30:00,44.2,44.26,44.17,44.24,27500.0,30.8156,30.8574,30.7946,30.8434,27500.0
2013-04-04 13:00:00,44.24,44.25,44.03,44.03,22300.0,30.8434,30.8504,30.697,30.697,22300.0
2013-04-04 13:30:00,44.03,44.17,43.98,44.13,25000.0,30.697,30.7946,30.6622,30.7667,25000.0
2013-04-04 14:00:00,44.13,44.24,44.09,44.18,33000.0,30.7667,30.8434,30.7389,30.8016,33000.0
2013-04-04 14:30:00,44.18,44.21,43.96,43.99,71600.0,30.8016,30.8225,30.6482,30.6691,71600.0
2013-04-04 15:00:00,44.0,44.2,44.0,44.1,76100.0,30.6761,30.8156,30.6761,30.7458,76100.0
2013-04-04 15:30:00,44.1,44.12,43.99,44.09,109900.0,30.7458,30.7598,30.6691,30.7389,109900.0
2013-04-05 09:30:00,43.67,43.67,42.77,43.25,161600.0,30.446,30.446,29.8186,30.1532,161600.0
2013-04-05 10:00:00,43.3,43.4,43.21,43.36,316900.0,30.1881,30.2578,30.1253,30.2299,316900.0
2013-04-05 10:30:00,43.38,43.62,43.37,43.54,58900.0,30.2439,30.4112,30.2369,30.3554,58900.0
2013-04-05 11:00:00,43.54,43.76,43.51,43.74,126000.0,30.3554,30.5088,30.3345,30.4948,126000.0
2013-04-05 11:30:00,43.73,43.81,43.64,43.67,68100.0,30.4879,30.5436,30.4251,30.446,68100.0
2013-04-05 12:00:00,43.66,43.88,43.64,43.88,49800.0,30.4391,30.5925,30.4251,30.5925,49800.0
2013-04-05 12:30:00,43.88,44.01,43.88,43.89,20800.0,30.5925,30.6831,30.5925,30.5994,20800.0
2013-04-05 13:00:00,43.88,44.15,43.88,44.12,72000.0,30.5925,30.7807,30.5925,30.7598,72000.0
2013-04-05 13:30:00,44.13,44.14,44.03,44.06,70100.0,30.7667,30.7737,30.697,30.7179,70100.0
2013-04-05 14:00:00,44.07,44.14,44.05,44.06,32700.0,30.7249,30.7737,30.711,30.7179,32700.0
2013-04-05 14:30:00,44.06,44.19,44.04,44.15,76400.0,30.7179,30.8086,30.704,30.7807,76400.0
2013-04-05 15:00:00,44.16,44.21,44.07,44.19,106700.0,30.7877,30.8225,30.7249,30.8086,106700.0
2013-04-05 15:30:00,44.19,44.33,44.17,44.25,180000.0,30.8086,30.9062,30.7946,30.8504,180000.0
2013-04-08 09:30:00,44.23,44.53,44.23,44.33,40700.0,30.8365,31.0456,30.8365,30.9062,40700.0
2013-04-08 10:00:00,44.39,44.44,44.27,44.34,28500.0,30.948,30.9829,30.8644,30.9132,28500.0
2013-04-08 10:30:00,44.34,44.62,44.33,44.36,46900.0,30.9132,31.1084,30.9062,30.9271,46900.0
2013-04-08 11:00:00,44.37,44.57,44.28,44.52,27900.0,30.9341,31.0735,30.8713,31.0386,27900.0
2013-04-08 11:30:00,44.52,44.63,44.47,44.58,11600.0,31.0386,31.1153,31.0038,31.0805,11600.0
2013-04-08 12:00:00,44.59,44.59,44.45,44.47,18200.0,31.0875,31.0875,30.9898,31.0038,18200.0
2013-04-08 12:30:00,44.5,44.52,44.43,44.43,12900.0,31.0247,31.0386,30.9759,30.9759,12900.0
2013-04-08 13:00:00,44.43,44.53,44.43,44.53,20800.0,30.9759,31.0456,30.9759,31.0456,20800.0
2013-04-08 13:30:00,44.52,44.6,44.46,44.6,13100.0,31.0386,31.0944,30.9968,31.0944,13100.0
2013-04-08 14:00:00,44.61,44.68,44.58,44.59,12600.0,31.1014,31.1502,31.0805,31.0875,12600.0
2013-04-08 14:30:00,44.59,44.62,44.55,44.57,15700.0,31.0875,31.1084,31.0596,31.0735,15700.0
2013-04-08 15:00:00,44.58,44.67,44.58,44.64,18200.0,31.0805,31.1432,31.0805,31.1223,18200.0
2013-04-08 15:30:00,44.64,44.7,44.58,44.66,56200.0,31.1223,31.1641,31.0805,31.1363,56200.0
2013-04-09 09:30:00,44.8,44.8,44.5,44.54,37300.0,31.2339,31.2339,31.0247,31.0526,37300.0
2013-04-09 10:00:00,44.52,44.63,44.41,44.44,71000.0,31.0386,31.1153,30.962,30.9829,71000.0
2013-04-09 10:30:00,44.47,44.59,44.44,44.59,120200.0,31.0038,31.0875,30.9829,31.0875,120200.0
2013-04-09 11:00:00,44.59,44.6,44.45,44.55,52400.0,31.0875,31.0944,30.9898,31.0596,52400.0
2013-04-09 11:30:00,44.55,44.62,44.52,44.62,10500.0,31.0596,31.1084,31.0386,31.1084,10500.0
2013-04-09 12:00:00,44.62,44.66,44.56,44.66,11200.0,31.1084,31.1363,31.0665,31.1363,11200.0
2013-04-09 12:30:00,44.66,44.75,44.66,44.71,8300.0,31.1363,31.199,31.1363,31.1711,8300.0
2013-04-09 13:00:00,44.7,44.8,44.69,44.74,37800.0,31.1641,31.2339,31.1572,31.192,37800.0
2013-04-09 13:30:00,44.73,44.76,44.67,44.68,15500.0,31.1851,31.206,31.1432,31.1502,15500.0
2013-04-09 14:00:00,44.7,44.77,44.68,44.72,13900.0,31.1641,31.2129,31.1502,31.1781,13900.0
2013-04-09 14:30:00,44.72,44.86,44.72,44.78,29300.0,31.1781,31.2757,31.1781,31.2199,29300.0
2013-04-09 15:00:00,44.78,44.82,44.68,44.7,39700.0,31.2199,31.2478,31.1502,31.1641,39700.0
2013-04-09 15:30:00,44.7,44.74,44.62,44.64,75700.0,31.1641,31.192,31.1084,31.1223,75700.0
2013-04-10 09:30:00,44.67,44.91,44.66,44.73,84200.0,31.1432,31.3106,31.1363,31.1851,84200.0
2013-04-10 10:00:00,44.74,44.78,44.58,44.71,69900.0,31.192,31.2199,31.0805,31.1711,69900.0
2013-04-10 10:30:00,44.7,44.87,44.67,44.8,80200.0,31.1641,31.2827,31.1432,31.2339,80200.0
2013-04-10 11:00:00,44.82,44.99,44.79,44.97,36300.0,31.2478,31.3663,31.2269,31.3524,36300.0
2013-04-10 11:30:00,44.97,45.0,44.91,44.99,41600.0,31.3524,31.3733,31.3106,31.3663,41600.0
2013-04-10 12:00:00,44.99,45.08,44.98,44.98,50600.0,31.3663,31.4291,31.3594,31.3594,50600.0
2013-04-10 12:30:00,45.0,45.02,44.85,45.0,92500.0,31.3733,31.3872,31.2687,31.3733,92500.0
2013-04-10 13:00:00,45.0,45.0,44.91,44.97,59500.0,31.3733,31.3733,31.3106,31.3524,59500.0
2013-04-10 13:30:00,44.98,45.06,44.93,45.05,28900.0,31.3594,31.4151,31.3245,31.4082,28900.0
2013-04-10 14:00:00,45.05,45.12,45.0,45.04,36400.0,31.4082,31.457,31.3733,31.4012,36400.0
2013-04-10 14:30:00,45.04,45.11,44.99,45.08,41900.0,31.4012,31.45,31.3663,31.4291,41900.0
2013-04-10 15:00:00,45.08,45.08,44.95,44.99,55300.0,31.4291,31.4291,31.3384,31.3663,55300.0
2013-04-10 15:30:00,44.99,45.02,44.88,44.92,183000.0,31.3663,31.3872,31.2896,31.3175,183000.0
2013-04-11 09:30:00,44.95,45.3,44.92,45.29,65300.0,31.3384,31.5825,31.3175,31.5755,65300.0
2013-04-11 10:00:00,45.27,45.44,45.26,45.39,53800.0,31.5615,31.6801,31.5546,31.6452,53800.0
2013-04-11 10:30:00,45.4,45.69,45.38,45.67,78100.0,31.6522,31.8544,31.6382,31.8404,78100.0
2013-04-11 11:00:00,45.66,45.66,45.5,45.53,39300.0,31.8334,31.8334,31.7219,31.7428,39300.0
2013-04-11 11:30:00,45.54,45.54,45.26,45.35,36600.0,31.7498,31.7498,31.5546,31.6173,36600.0
2013-04-11 12:00:00,45.33,45.33,45.1,45.11,22500.0,31.6034,31.6034,31.443,31.45,22500.0
2013-04-11 12:30:00,45.12,45.14,44.81,44.99,204900.0,31.457,31.4709,31.2408,31.3663,204900.0
2013-04-11 13:00:00,44.99,45.12,44.55,44.84,202300.0,31.3663,31.457,31.0596,31.2617,202300.0
2013-04-11 13:30:00,44.85,44.98,44.83,44.96,48900.0,31.2687,31.3594,31.2548,31.3454,48900.0
2013-04-11 14:00:00,44.97,45.06,44.95,45.03,88600.0,31.3524,31.4151,31.3384,31.3942,88600.0
2013-04-11 14:30:00,45.03,45.05,44.95,45.05,27900.0,31.3942,31.4082,31.3384,31.4082,27900.0
2013-04-11 15:00:00,45.04,45.07,44.9,44.94,33600.0,31.4012,31.4221,31.3036,31.3315,33600.0
2013-04-11 15:30:00,44.93,45.02,44.81,44.92,126800.0,31.3245,31.3872,31.2408,31.3175,126800.0
2013-04-12 09:30:00,45.01,45.27,44.47,45.21,79000.0,31.3803,31.5615,31.0038,31.5197,79000.0
2013-04-12 10:00:00,45.21,45.21,45.05,45.15,73100.0,31.5197,31.5197,31.4082,31.4779,73100.0
2013-04-12 10:30:00,45.14,45.21,44.87,44.87,43100.0,31.4709,31.5197,31.2827,31.2827,43100.0
2013-04-12 11:00:00,44.86,44.88,44.71,44.79,15500.0,31.2757,31.2896,31.1711,31.2269,15500.0
2013-04-12 11:30:00,44.78,44.78,44.64,44.65,14100.0,31.2199,31.2199,31.1223,31.1293,14100.0
2013-04-12 12:00:00,44.66,44.67,44.6,44.64,10900.0,31.1363,31.1432,31.0944,31.1223,10900.0
2013-04-12 12:30:00,44.64,44.65,44.42,44.42,56500.0,31.1223,31.1293,30.9689,30.9689,56500.0
2013-04-12 13:00:00,44.43,44.51,44.37,44.42,41200.0,30.9759,31.0317,30.9341,30.9689,41200.0
2013-04-12 13:30:00,44.43,44.61,44.42,44.51,31800.0,30.9759,31.1014,30.9689,31.0317,31800.0
2013-04-12 14:00:00,44.52,44.6,44.52,44.59,30300.0,31.0386,31.0944,31.0386,31.0875,30300.0
2013-04-12 14:30:00,44.59,44.63,44.52,44.54,37000.0,31.0875,31.1153,31.0386,31.0526,37000.0
2013-04-12 15:00:00,44.54,44.71,44.54,44.68,50700.0,31.0526,31.1711,31.0526,31.1502,50700.0
2013-04-12 15:30:00,44.68,44.95,44.67,44.88,188800.0,31.1502,31.3384,31.1432,31.2896,188800.0
2013-04-15 09:30:00,44.57,44.57,44.01,44.42,123300.0,31.0735,31.0735,30.6831,30.9689,123300.0
2013-04-15 10:00:00,44.41,44.42,43.81,43.83,92600.0,30.962,30.9689,30.5436,30.5576,92600.0
2013-04-15 10:30:00,43.83,44.0,43.78,43.98,112600.0,30.5576,30.6761,30.5227,30.6622,112600.0
2013-04-15 11:00:00,44.0,44.04,43.73,43.73,149800.0,30.6761,30.704,30.4879,30.4879,149800.0
2013-04-15 11:30:00,43.74,43.77,43.37,43.47,96600.0,30.4948,30.5158,30.2369,30.3066,96600.0
2013-04-15 12:00:00,43.49,43.5,43.0,43.05,141700.0,30.3205,30.3275,29.9789,30.0138,141700.0
2013-04-15 12:30:00,43.05,43.1,42.89,42.91,86600.0,30.0138,30.0486,29.9022,29.9162,86600.0
2013-04-15 13:00:00,42.91,42.94,42.7,42.75,100600.0,29.9162,29.9371,29.7698,29.8046,100600.0
2013-04-15 13:30:00,42.75,42.77,42.63,42.74,110000.0,29.8046,29.8186,29.721,29.7977,110000.0
2013-04-15 14:00:00,42.74,42.76,42.47,42.53,75800.0,29.7977,29.8116,29.6094,29.6513,75800.0
2013-04-15 14:30:00,42.54,42.75,42.54,42.6,137400.0,29.6582,29.8046,29.6582,29.7001,137400.0
2013-04-15 15:00:00,42.6,42.7,42.36,42.64,182400.0,29.7001,29.7698,29.5327,29.7279,182400.0
2013-04-15 15:30:00,42.64,42.66,42.41,42.54,290200.0,29.7279,29.7419,29.5676,29.6582,290200.0
2013-04-16 09:30:00,42.84,43.88,42.71,43.72,111200.0,29.8674,30.5925,29.7767,30.4809,111200.0
2013-04-16 10:00:00,43.72,43.92,43.69,43.71,87300.0,30.4809,30.6203,30.46,30.4739,87300.0
2013-04-16 10:30:00,43.71,43.8,43.64,43.8,43600.0,30.4739,30.5367,30.4251,30.5367,43600.0
2013-04-16 11:00:00,43.8,43.81,43.63,43.65,63900.0,30.5367,30.5436,30.4182,30.4321,63900.0
2013-04-16 11:30:00,43.66,43.98,43.65,43.95,61900.0,30.4391,30.6622,30.4321,30.6413,61900.0
2013-04-16 12:00:00,43.96,43.97,43.85,43.88,40700.0,30.6482,30.6552,30.5715,30.5925,40700.0
2013-04-16 12:30:00,43.88,44.05,43.85,44.05,62100.0,30.5925,30.711,30.5715,30.711,62100.0
2013-04-16 13:00:00,44.06,44.16,44.02,44.12,75200.0,30.7179,30.7877,30.6901,30.7598,75200.0
2013-04-16 13:30:00,44.14,44.17,44.05,44.05,56600.0,30.7737,30.7946,30.711,30.711,56600.0
2013-04-16 14:00:00,44.05,44.09,43.81,43.82,62300.0,30.711,30.7389,30.5436,30.5506,62300.0
2013-04-16 14:30:00,43.83,43.91,43.74,43.81,150600.0,30.5576,30.6134,30.4948,30.5436,150600.0
2013-04-16 15:00:00,43.82,43.97,43.8,43.91,67800.0,30.5506,30.6552,30.5367,30.6134,67800.0
2013-04-16 15:30:00,43.9,44.29,43.89,44.28,272500.0,30.6064,30.8783,30.5994,30.8713,272500.0
2013-04-17 09:30:00,43.67,43.81,43.09,43.42,179300.0,30.446,30.5436,30.0417,30.2717,179300.0
2013-04-17 10:00:00,43.42,43.55,43.31,43.33,66200.0,30.2717,30.3624,30.1951,30.209,66200.0
2013-04-17 10:30:00,43.32,43.36,43.17,43.21,45000.0,30.202,30.2299,30.0975,30.1253,45000.0
2013-04-17 11:00:00,43.21,43.25,43.08,43.11,317700.0,30.1253,30.1532,30.0347,30.0556,317700.0
2013-04-17 11:30:00,43.09,43.14,42.97,43.0,90300.0,30.0417,30.0765,29.958,29.9789,90300.0
2013-04-17 12:00:00,43.02,43.1,42.81,42.83,45500.0,29.9929,30.0486,29.8465,29.8604,45500.0
2013-04-17 12:30:00,42.86,42.96,42.77,42.93,39700.0,29.8813,29.951,29.8186,29.9301,39700.0
2013-04-17 13:00:00,42.93,43.0,42.86,42.91,66800.0,29.9301,29.9789,29.8813,29.9162,66800.0
2013-04-17 13:30:00,42.97,43.05,42.94,42.94,51200.0,29.958,30.0138,29.9371,29.9371,51200.0
2013-04-17 14:00:00,42.94,43.2,42.92,43.11,43200.0,29.9371,30.1184,29.9232,30.0556,43200.0
2013-04-17 14:30:00,43.12,43.19,43.04,43.1,49700.0,30.0626,30.1114,30.0068,30.0486,49700.0
2013-04-17 15:00:00,43.13,43.45,43.07,43.37,87100.0,30.0696,30.2927,30.0277,30.2369,87100.0
2013-04-17 15:30:00,43.38,43.46,43.27,43.39,85800.0,30.2439,30.2996,30.1672,30.2508,85800.0
2013-04-18 09:30:00,43.55,43.64,43.07,43.1,40300.0,30.3624,30.4251,30.0277,30.0486,40300.0
2013-04-18 10:00:00,43.06,43.08,42.88,43.02,25200.0,30.0208,30.0347,29.8953,29.9929,25200.0
2013-04-18 10:30:00,43.14,43.41,43.13,43.38,17900.0,30.0765,30.2648,30.0696,30.2439,17900.0
2013-04-18 11:00:00,43.37,43.45,43.16,43.32,51200.0,30.2369,30.2927,30.0905,30.202,51200.0
2013-04-18 11:30:00,43.3,43.32,42.99,43.08,64900.0,30.1881,30.202,29.972,30.0347,64900.0
2013-04-18 12:00:00,43.09,43.11,42.97,42.98,93900.0,30.0417,30.0556,29.958,29.965,93900.0
2013-04-18 12:30:00,42.98,43.17,42.97,43.15,58900.0,29.965,30.0975,29.958,30.0835,58900.0
2013-04-18 13:00:00,43.15,43.34,43.11,43.34,21400.0,30.0835,30.216,30.0556,30.216,21400.0
2013-04-18 13:30:00,43.33,43.4,43.24,43.3,121500.0,30.209,30.2578,30.1463,30.1881,121500.0
2013-04-18 14:00:00,43.29,43.35,43.19,43.26,62300.0,30.1811,30.2229,30.1114,30.1602,62300.0
2013-04-18 14:30:00,43.29,43.36,43.04,43.1,86300.0,30.1811,30.2299,30.0068,30.0486,86300.0
2013-04-18 15:00:00,43.1,43.15,42.93,43.03,132300.0,30.0486,30.0835,29.9301,29.9998,132300.0
2013-04-18 15:30:00,43.05,43.33,43.05,43.22,174300.0,30.0138,30.209,30.0138,30.1323,174300.0
2013-04-19 09:30:00,43.41,43.6,43.08,43.36,55100.0,30.2648,30.3972,30.0347,30.2299,55100.0
2013-04-19 10:00:00,43.37,43.66,43.37,43.62,31800.0,30.2369,30.4391,30.2369,30.4112,31800.0
2013-04-19 10:30:00,43.63,43.95,43.62,43.91,78100.0,30.4182,30.6413,30.4112,30.6134,78100.0
2013-04-19 11:00:00,43.91,44.08,43.89,44.04,73600.0,30.6134,30.7319,30.5994,30.704,73600.0
2013-04-19 11:30:00,44.05,44.26,44.04,44.21,75300.0,30.711,30.8574,30.704,30.8225,75300.0
2013-04-19 12:00:00,44.19,44.21,43.83,43.84,53700.0,30.8086,30.8225,30.5576,30.5646,53700.0
2013-04-19 12:30:00,43.85,43.9,43.66,43.66,27200.0,30.5715,30.6064,30.4391,30.4391,27200.0
2013-04-19 13:00:00,43.66,43.66,43.46,43.54,57700.0,30.4391,30.4391,30.2996,30.3554,57700.0
2013-04-19 13:30:00,43.55,43.55,43.4,43.46,48300.0,30.3624,30.3624,30.2578,30.2996,48300.0
2013-04-19 14:00:00,43.47,43.54,43.42,43.45,57500.0,30.3066,30.3554,30.2717,30.2927,57500.0
2013-04-19 14:30:00,43.44,43.44,43.25,43.25,54000.0,30.2857,30.2857,30.1532,30.1532,54000.0
2013-04-19 15:00:00,43.26,43.38,43.18,43.2,101600.0,30.1602,30.2439,30.1044,30.1184,101600.0
2013-04-19 15:30:00,43.2,43.39,43.19,43.27,146300.0,30.1184,30.2508,30.1114,30.1672,146300.0
2013-04-22 09:30:00,43.26,43.72,42.75,42.95,204100.0,30.1602,30.4809,29.8046,29.9441,204100.0
2013-04-22 10:00:00,42.99,43.02,42.64,42.88,117000.0,29.972,29.9929,29.7279,29.8953,117000.0
2013-04-22 10:30:00,42.92,43.28,42.78,43.24,125700.0,29.9232,30.1741,29.8255,30.1463,125700.0
2013-04-22 11:00:00,43.24,43.37,43.11,43.32,72900.0,30.1463,30.2369,30.0556,30.202,72900.0
2013-04-22 11:30:00,43.31,43.57,43.31,43.47,57000.0,30.1951,30.3763,30.1951,30.3066,57000.0
2013-04-22 12:00:00,43.43,43.52,43.41,43.49,77700.0,30.2787,30.3415,30.2648,30.3205,77700.0
2013-04-22 12:30:00,43.5,43.64,43.43,43.5,57200.0,30.3275,30.4251,30.2787,30.3275,57200.0
2013-04-22 13:00:00,43.51,43.54,43.43,43.53,41900.0,30.3345,30.3554,30.2787,30.3484,41900.0
2013-04-22 13:30:00,43.52,43.73,43.41,43.5,87100.0,30.3415,30.4879,30.2648,30.3275,87100.0
2013-04-22 14:00:00,43.51,43.67,43.4,43.48,128500.0,30.3345,30.446,30.2578,30.3136,128500.0
2013-04-22 14:30:00,43.47,43.78,43.46,43.68,92500.0,30.3066,30.5227,30.2996,30.453,92500.0
2013-04-22 15:00:00,43.68,43.85,43.65,43.71,145000.0,30.453,30.5715,30.4321,30.4739,145000.0
2013-04-22 15:30:00,43.73,43.93,43.7,43.74,249400.0,30.4879,30.6273,30.467,30.4948,249400.0
2013-04-23 09:30:00,44.16,46.73,44.16,45.4,344700.0,30.7877,32.5794,30.7877,31.6522,344700.0
2013-04-23 10:00:00,45.33,46.03,45.02,45.74,247400.0,31.6034,32.0914,31.3872,31.8892,247400.0
2013-04-23 10:30:00,45.76,46.19,45.44,46.12,120500.0,31.9032,32.2029,31.6801,32.1541,120500.0
2013-04-23 11:00:00,46.12,46.12,45.68,45.9,89200.0,32.1541,32.1541,31.8474,32.0008,89200.0
2013-04-23 11:30:00,45.88,46.14,45.85,46.04,100100.0,31.9868,32.1681,31.9659,32.0984,100100.0
2013-04-23 12:00:00,46.04,46.49,46.0,46.39,113800.0,32.0984,32.4121,32.0705,32.3424,113800.0
2013-04-23 12:30:00,46.39,46.39,45.84,45.99,137400.0,32.3424,32.3424,31.9589,32.0635,137400.0
2013-04-23 13:00:00,46.0,46.0,45.3,45.71,107800.0,32.0705,32.0705,31.5825,31.8683,107800.0
2013-04-23 13:30:00,45.63,45.71,45.56,45.64,66100.0,31.8125,31.8683,31.7637,31.8195,66100.0
2013-04-23 14:00:00,45.64,45.87,45.46,45.85,130000.0,31.8195,31.9798,31.694,31.9659,130000.0
2013-04-23 14:30:00,45.85,45.85,45.63,45.7,113400.0,31.9659,31.9659,31.8125,31.8613,113400.0
2013-04-23 15:00:00,45.68,45.77,45.6,45.66,128400.0,31.8474,31.9101,31.7916,31.8334,128400.0
2013-04-23 15:30:00,45.67,45.67,45.42,45.54,338900.0,31.8404,31.8404,31.6661,31.7498,338900.0
2013-04-24 09:30:00,45.75,46.81,45.75,45.95,198300.0,31.8962,32.6352,31.8962,32.0356,198300.0
2013-04-24 10:00:00,45.96,46.01,45.39,45.41,107200.0,32.0426,32.0775,31.6452,31.6591,107200.0
2013-04-24 10:30:00,45.39,45.84,45.39,45.72,95000.0,31.6452,31.9589,31.6452,31.8753,95000.0
2013-04-24 11:00:00,45.72,45.91,45.71,45.8,100600.0,31.8753,32.0077,31.8683,31.931,100600.0
2013-04-24 11:30:00,45.82,45.86,45.63,45.82,69800.0,31.945,31.9729,31.8125,31.945,69800.0
2013-04-24 12:00:00,45.83,45.91,45.74,45.89,71100.0,31.952,32.0077,31.8892,31.9938,71100.0
2013-04-24 12:30:00,45.89,45.9,45.59,45.61,71700.0,31.9938,32.0008,31.7846,31.7986,71700.0
2013-04-24 13:00:00,45.63,45.86,45.63,45.75,62500.0,31.8125,31.9729,31.8125,31.8962,62500.0
2013-04-24 13:30:00,45.76,45.83,45.7,45.75,49700.0,31.9032,31.952,31.8613,31.8962,49700.0
2013-04-24 14:00:00,45.71,45.86,45.61,45.8,75000.0,31.8683,31.9729,31.7986,31.931,75000.0
2013-04-24 14:30:00,45.8,45.99,45.76,45.97,63600.0,31.931,32.0635,31.9032,32.0496,63600.0
2013-04-24 15:00:00,45.97,46.09,45.97,46.0,99100.0,32.0496,32.1332,32.0496,32.0705,99100.0
2013-04-24 15:30:00,46.0,46.05,45.92,46.0,190400.0,32.0705,32.1053,32.0147,32.0705,190400.0
2013-04-25 09:30:00,46.25,46.37,45.51,45.76,67700.0,32.2448,32.3284,31.7289,31.9032,67700.0
2013-04-25 10:00:00,45.75,45.76,45.53,45.75,46900.0,31.8962,31.9032,31.7428,31.8962,46900.0
2013-04-25 10:30:00,45.74,45.88,45.73,45.84,48200.0,31.8892,31.9868,31.8822,31.9589,48200.0
2013-04-25 11:00:00,45.84,45.93,45.82,45.85,41000.0,31.9589,32.0217,31.945,31.9659,41000.0
2013-04-25 11:30:00,45.85,46.01,45.85,45.99,81400.0,31.9659,32.0775,31.9659,32.0635,81400.0
2013-04-25 12:00:00,45.98,46.05,45.84,45.86,59200.0,32.0565,32.1053,31.9589,31.9729,59200.0
2013-04-25 12:30:00,45.84,45.9,45.82,45.86,31200.0,31.9589,32.0008,31.945,31.9729,31200.0
2013-04-25 13:00:00,45.86,45.92,45.84,45.91,28900.0,31.9729,32.0147,31.9589,32.0077,28900.0
2013-04-25 13:30:00,45.92,45.96,45.85,45.88,31800.0,32.0147,32.0426,31.9659,31.9868,31800.0
2013-04-25 14:00:00,45.89,46.06,45.89,46.05,54200.0,31.9938,32.1123,31.9938,32.1053,54200.0
2013-04-25 14:30:00,46.04,46.16,45.99,46.15,106700.0,32.0984,32.182,32.0635,32.1751,106700.0
2013-04-25 15:00:00,46.15,46.25,46.08,46.24,132500.0,32.1751,32.2448,32.1263,32.2378,132500.0
2013-04-25 15:30:00,46.24,46.32,46.11,46.16,176400.0,32.2378,32.2936,32.1472,32.182,176400.0
2013-04-26 09:30:00,46.16,46.32,45.79,45.9,39900.0,32.182,32.2936,31.9241,32.0008,39900.0
2013-04-26 10:00:00,45.94,46.09,45.77,45.84,52400.0,32.0287,32.1332,31.9101,31.9589,52400.0
2013-04-26 10:30:00,45.86,45.86,45.57,45.61,20400.0,31.9729,31.9729,31.7707,31.7986,20400.0
2013-04-26 11:00:00,45.62,45.76,45.59,45.73,23500.0,31.8056,31.9032,31.7846,31.8822,23500.0
2013-04-26 11:30:00,45.7,45.77,45.61,45.62,31700.0,31.8613,31.9101,31.7986,31.8056,31700.0
2013-04-26 12:00:00,45.63,45.63,45.39,45.39,39700.0,31.8125,31.8125,31.6452,31.6452,39700.0
2013-04-26 12:30:00,45.41,45.48,45.32,45.47,45900.0,31.6591,31.7079,31.5964,31.701,45900.0
2013-04-26 13:00:00,45.47,45.55,45.46,45.53,46700.0,31.701,31.7567,31.694,31.7428,46700.0
2013-04-26 13:30:00,45.54,45.69,45.49,45.69,77100.0,31.7498,31.8544,31.7149,31.8544,77100.0
2013-04-26 14:00:00,45.68,45.73,45.52,45.53,37600.0,31.8474,31.8822,31.7358,31.7428,37600.0
2013-04-26 14:30:00,45.52,45.62,45.5,45.59,49400.0,31.7358,31.8056,31.7219,31.7846,49400.0
2013-04-26 15:00:00,45.6,45.76,45.59,45.75,41500.0,31.7916,31.9032,31.7846,31.8962,41500.0
2013-04-26 15:30:00,45.74,45.84,45.73,45.8,174700.0,31.8892,31.9589,31.8822,31.931,174700.0
2013-04-29 09:30:00,46.0,46.18,45.8,46.1,48300.0,32.0705,32.196,31.931,32.1402,48300.0
2013-04-29 10:00:00,46.1,46.4,46.07,46.4,222400.0,32.1402,32.3494,32.1193,32.3494,222400.0
2013-04-29 10:30:00,46.39,46.68,46.38,46.63,98900.0,32.3424,32.5446,32.3354,32.5097,98900.0
2013-04-29 11:00:00,46.62,46.66,46.52,46.65,63100.0,32.5027,32.5306,32.433,32.5237,63100.0
2013-04-29 11:30:00,46.64,46.79,46.58,46.79,111600.0,32.5167,32.6213,32.4748,32.6213,111600.0
2013-04-29 12:00:00,46.79,46.9,46.78,46.88,57800.0,32.6213,32.6979,32.6143,32.684,57800.0
2013-04-29 12:30:00,46.88,46.88,46.78,46.79,51700.0,32.684,32.684,32.6143,32.6213,51700.0
2013-04-29 13:00:00,46.79,46.8,46.75,46.79,61300.0,32.6213,32.6282,32.5934,32.6213,61300.0
2013-04-29 13:30:00,46.79,46.95,46.79,46.9,104400.0,32.6213,32.7328,32.6213,32.6979,104400.0
2013-04-29 14:00:00,46.89,47.13,46.88,46.98,155200.0,32.691,32.8583,32.684,32.7537,155200.0
2013-04-29 14:30:00,46.99,47.12,46.97,47.12,59100.0,32.7607,32.8513,32.7468,32.8513,59100.0
2013-04-29 15:00:00,47.12,47.28,47.05,47.24,226800.0,32.8513,32.9629,32.8025,32.935,226800.0
2013-04-29 15:30:00,47.24,47.3,47.13,47.14,354300.0,32.935,32.9768,32.8583,32.8653,354300.0
2013-04-30 09:30:00,47.2,47.57,46.92,46.92,141500.0,32.9071,33.1651,32.7119,32.7119,141500.0
2013-04-30 10:00:00,46.98,47.04,46.68,46.69,58600.0,32.7537,32.7956,32.5446,32.5515,58600.0
2013-04-30 10:30:00,46.7,46.79,46.65,46.75,48300.0,32.5585,32.6213,32.5237,32.5934,48300.0
2013-04-30 11:00:00,46.74,46.78,46.53,46.55,42200.0,32.5864,32.6143,32.44,32.4539,42200.0
2013-04-30 11:30:00,46.54,46.74,46.52,46.72,65400.0,32.447,32.5864,32.433,32.5725,65400.0
2013-04-30 12:00:00,46.73,46.82,46.72,46.73,37400.0,32.5794,32.6422,32.5725,32.5794,37400.0
2013-04-30 12:30:00,46.74,46.86,46.71,46.86,40100.0,32.5864,32.6701,32.5655,32.6701,40100.0
2013-04-30 13:00:00,46.85,46.86,46.75,46.83,44300.0,32.6631,32.6701,32.5934,32.6491,44300.0
2013-04-30 13:30:00,46.83,46.86,46.75,46.79,57700.0,32.6491,32.6701,32.5934,32.6213,57700.0
2013-04-30 14:00:00,46.79,46.96,46.71,46.96,38600.0,32.6213,32.7398,32.5655,32.7398,38600.0
2013-04-30 14:30:00,46.96,47.12,46.89,47.12,112000.0,32.7398,32.8513,32.691,32.8513,112000.0
2013-04-30 15:00:00,47.11,47.19,47.03,47.16,94200.0,32.8444,32.9001,32.7886,32.8792,94200.0
2013-04-30 15:30:00,47.15,47.56,47.13,47.56,317200.0,32.8722,33.1581,32.8583,33.1581,317200.0
2013-05-01 09:30:00,47.35,47.46,46.76,46.81,96300.0,33.0117,33.0884,32.6003,32.6352,96300.0
2013-05-01 10:00:00,46.82,46.97,46.69,46.91,142700.0,32.6422,32.7468,32.5515,32.7049,142700.0
2013-05-01 10:30:00,46.89,46.98,46.82,46.98,71700.0,32.691,32.7537,32.6422,32.7537,71700.0
2013-05-01 11:00:00,46.99,47.04,46.84,46.86,34400.0,32.7607,32.7956,32.6561,32.6701,34400.0
2013-05-01 11:30:00,46.87,47.0,46.77,46.82,39600.0,32.677,32.7677,32.6073,32.6422,39600.0
2013-05-01 12:00:00,46.82,46.85,46.68,46.69,26600.0,32.6422,32.6631,32.5446,32.5515,26600.0
2013-05-01 12:30:00,46.68,46.73,46.6,46.61,39300.0,32.5446,32.5794,32.4888,32.4958,39300.0
2013-05-01 13:00:00,46.57,46.64,46.45,46.64,49600.0,32.4679,32.5167,32.3842,32.5167,49600.0
2013-05-01 13:30:00,46.64,46.73,46.59,46.65,45400.0,32.5167,32.5794,32.4818,32.5237,45400.0
2013-05-01 14:00:00,46.66,46.86,46.63,46.79,67000.0,32.5306,32.6701,32.5097,32.6213,67000.0
2013-05-01 14:30:00,46.78,46.83,46.67,46.81,92500.0,32.6143,32.6491,32.5376,32.6352,92500.0
2013-05-01 15:00:00,46.8,46.83,46.64,46.71,135600.0,32.6282,32.6491,32.5167,32.5655,135600.0
2013-05-01 15:30:00,46.71,46.75,46.65,46.73,214700.0,32.5655,32.5934,32.5237,32.5794,214700.0
2013-05-02 09:30:00,46.65,47.04,46.38,46.99,121100.0,32.5237,32.7956,32.3354,32.7607,121100.0
2013-05-02 10:00:00,46.99,47.54,46.97,47.41,252800.0,32.7607,33.1441,32.7468,33.0535,252800.0
2013-05-02 10:30:00,47.41,47.5,47.13,47.41,297900.0,33.0535,33.1163,32.8583,33.0535,297900.0
2013-05-02 11:00:00,47.4,47.49,47.35,47.37,55000.0,33.0465,33.1093,33.0117,33.0256,55000.0
2013-05-02 11:30:00,47.38,47.42,47.21,47.25,46900.0,33.0326,33.0605,32.9141,32.942,46900.0
2013-05-02 12:00:00,47.27,47.27,47.04,47.1,253500.0,32.9559,32.9559,32.7956,32.8374,253500.0
2013-05-02 12:30:00,47.11,47.14,47.02,47.05,50800.0,32.8444,32.8653,32.7816,32.8025,50800.0
2013-05-02 13:00:00,47.08,47.17,47.03,47.11,27300.0,32.8234,32.8862,32.7886,32.8444,27300.0
2013-05-02 13:30:00,47.1,47.16,47.01,47.01,27800.0,32.8374,32.8792,32.7746,32.7746,27800.0
2013-05-02 14:00:00,47.02,47.11,46.84,46.84,56400.0,32.7816,32.8444,32.6561,32.6561,56400.0
2013-05-02 14:30:00,46.85,46.91,46.74,46.84,87900.0,32.6631,32.7049,32.5864,32.6561,87900.0
2013-05-02 15:00:00,46.85,46.85,46.71,46.75,89000.0,32.6631,32.6631,32.5655,32.5934,89000.0
2013-05-02 15:30:00,46.75,46.86,46.69,46.84,241300.0,32.5934,32.6701,32.5515,32.6561,241300.0
2013-05-03 09:30:00,47.2,47.98,47.2,47.9,66300.0,32.9071,33.4509,32.9071,33.3951,66300.0
2013-05-03 10:00:00,47.9,47.98,47.83,47.95,63300.0,33.3951,33.4509,33.3463,33.43,63300.0
2013-05-03 10:30:00,47.95,47.95,47.74,47.76,61700.0,33.43,33.43,33.2836,33.2975,61700.0
2013-05-03 11:00:00,47.76,47.98,47.74,47.76,34800.0,33.2975,33.4509,33.2836,33.2975,34800.0
2013-05-03 11:30:00,47.75,47.96,47.69,47.72,49100.0,33.2906,33.437,33.2487,33.2696,49100.0
2013-05-03 12:00:00,47.72,47.87,47.7,47.8,41900.0,33.2696,33.3742,33.2557,33.3254,41900.0
2013-05-03 12:30:00,47.84,47.87,47.71,47.86,28300.0,33.3533,33.3742,33.2627,33.3672,28300.0
2013-05-03 13:00:00,47.84,48.02,47.82,47.84,28200.0,33.3533,33.4788,33.3394,33.3533,28200.0
2013-05-03 13:30:00,47.86,48.0,47.85,47.97,13700.0,33.3672,33.4649,33.3603,33.4439,13700.0
2013-05-03 14:00:00,47.95,47.99,47.91,47.91,22100.0,33.43,33.4579,33.4021,33.4021,22100.0
2013-05-03 14:30:00,47.93,47.94,47.76,47.81,65000.0,33.416,33.423,33.2975,33.3324,65000.0
2013-05-03 15:00:00,47.81,47.81,47.65,47.71,36600.0,33.3324,33.3324,33.2208,33.2627,36600.0
2013-05-03 15:30:00,47.72,47.74,47.62,47.63,120400.0,33.2696,33.2836,33.1999,33.2069,120400.0
2013-05-06 09:30:00,47.81,48.03,47.75,47.93,57800.0,33.3324,33.4858,33.2906,33.416,57800.0
2013-05-06 10:00:00,48.0,48.04,47.79,47.96,66400.0,33.4649,33.4927,33.3184,33.437,66400.0
2013-05-06 10:30:00,47.95,47.95,47.6,47.62,47000.0,33.43,33.43,33.186,33.1999,47000.0
2013-05-06 11:00:00,47.61,47.7,47.6,47.7,47900.0,33.1929,33.2557,33.186,33.2557,47900.0
2013-05-06 11:30:00,47.68,47.82,47.58,47.82,10400.0,33.2418,33.3394,33.172,33.3394,10400.0
2013-05-06 12:00:00,47.82,47.9,47.8,47.87,13300.0,33.3394,33.3951,33.3254,33.3742,13300.0
2013-05-06 12:30:00,47.85,47.89,47.77,47.83,32500.0,33.3603,33.3882,33.3045,33.3463,32500.0
2013-05-06 13:00:00,47.84,47.88,47.79,47.86,10900.0,33.3533,33.3812,33.3184,33.3672,10900.0
2013-05-06 13:30:00,47.87,47.94,47.86,47.94,12700.0,33.3742,33.423,33.3672,33.423,12700.0
2013-05-06 14:00:00,47.94,48.01,47.91,47.98,23100.0,33.423,33.4718,33.4021,33.4509,23100.0
2013-05-06 14:30:00,47.99,48.01,47.95,48.01,45900.0,33.4579,33.4718,33.43,33.4718,45900.0
2013-05-06 15:00:00,48.01,48.02,47.9,47.93,48400.0,33.4718,33.4788,33.3951,33.416,48400.0
2013-05-06 15:30:00,47.92,47.98,47.85,47.98,119500.0,33.4091,33.4509,33.3603,33.4509,119500.0
2013-05-07 09:30:00,48.16,48.44,48.09,48.42,54000.0,33.5764,33.7716,33.5276,33.7577,54000.0
2013-05-07 10:00:00,48.41,48.62,48.34,48.61,212200.0,33.7507,33.8971,33.7019,33.8901,212200.0
2013-05-07 10:30:00,48.6,48.86,48.57,48.82,150500.0,33.8832,34.0644,33.8622,34.0365,150500.0
2013-05-07 11:00:00,48.83,48.95,48.77,48.84,130100.0,34.0435,34.1272,34.0017,34.0505,130100.0
2013-05-07 11:30:00,48.82,48.93,48.78,48.8,53800.0,34.0365,34.1132,34.0087,34.0226,53800.0
2013-05-07 12:00:00,48.81,48.88,48.77,48.79,49800.0,34.0296,34.0784,34.0017,34.0156,49800.0
2013-05-07 12:30:00,48.77,48.87,48.68,48.86,37500.0,34.0017,34.0714,33.9389,34.0644,37500.0
2013-05-07 13:00:00,48.85,49.08,48.82,49.07,134900.0,34.0575,34.2178,34.0365,34.2108,134900.0
2013-05-07 13:30:00,49.05,49.12,48.99,49.07,258800.0,34.1969,34.2457,34.1551,34.2108,258800.0
2013-05-07 14:00:00,49.07,49.13,48.98,48.99,98400.0,34.2108,34.2527,34.1481,34.1551,98400.0
2013-05-07 14:30:00,48.99,49.12,48.94,49.07,133400.0,34.1551,34.2457,34.1202,34.2108,133400.0
2013-05-07 15:00:00,49.07,49.07,48.94,48.99,130600.0,34.2108,34.2108,34.1202,34.1551,130600.0
2013-05-07 15:30:00,48.99,49.09,48.98,49.09,162000.0,34.1551,34.2248,34.1481,34.2248,162000.0
2013-05-08 09:30:00,49.17,49.31,48.73,49.25,135300.0,34.2806,34.3782,33.9738,34.3363,135300.0
2013-05-08 10:00:00,49.26,49.45,49.25,49.3,88700.0,34.3433,34.4758,34.3363,34.3712,88700.0
2013-05-08 10:30:00,49.28,49.37,49.25,49.3,60900.0,34.3572,34.42,34.3363,34.3712,60900.0
2013-05-08 11:00:00,49.31,49.47,49.25,49.26,61600.0,34.3782,34.4897,34.3363,34.3433,61600.0
2013-05-08 11:30:00,49.25,49.52,49.25,49.49,54400.0,34.3363,34.5246,34.3363,34.5037,54400.0
2013-05-08 12:00:00,49.51,49.51,49.38,49.41,38400.0,34.5176,34.5176,34.427,34.4479,38400.0
2013-05-08 12:30:00,49.42,49.45,49.26,49.31,34100.0,34.4549,34.4758,34.3433,34.3782,34100.0
2013-05-08 13:00:00,49.3,49.55,49.29,49.55,63300.0,34.3712,34.5455,34.3642,34.5455,63300.0
2013-05-08 13:30:00,49.56,49.58,49.48,49.53,36900.0,34.5525,34.5664,34.4967,34.5315,36900.0
2013-05-08 14:00:00,49.52,49.54,49.37,49.41,35300.0,34.5246,34.5385,34.42,34.4479,35300.0
2013-05-08 14:30:00,49.4,49.41,49.14,49.23,42700.0,34.4409,34.4479,34.2596,34.3224,42700.0
2013-05-08 15:00:00,49.24,49.46,49.22,49.4,60100.0,34.3294,34.4827,34.3154,34.4409,60100.0
2013-05-08 15:30:00,49.4,49.52,49.37,49.51,113400.0,34.4409,34.5246,34.42,34.5176,113400.0
2013-05-09 09:30:00,49.52,50.0,49.52,49.55,49200.0,34.5246,34.8592,34.5246,34.5455,49200.0
2013-05-09 10:00:00,49.52,49.64,49.15,49.28,69900.0,34.5246,34.6082,34.2666,34.3572,69900.0
2013-05-09 10:30:00,49.27,49.53,49.24,49.53,55600.0,34.3503,34.5315,34.3294,34.5315,55600.0
2013-05-09 11:00:00,49.52,49.66,49.45,49.56,29200.0,34.5246,34.6222,34.4758,34.5525,29200.0
2013-05-09 11:30:00,49.56,49.56,49.39,49.54,36400.0,34.5525,34.5525,34.4339,34.5385,36400.0
2013-05-09 12:00:00,49.56,49.59,49.38,49.43,114200.0,34.5525,34.5734,34.427,34.4618,114200.0
2013-05-09 12:30:00,49.43,49.43,49.29,49.39,14600.0,34.4618,34.4618,34.3642,34.4339,14600.0
2013-05-09 13:00:00,49.4,49.48,49.38,49.45,25000.0,34.4409,34.4967,34.427,34.4758,25000.0
2013-05-09 13:30:00,49.47,49.49,49.38,49.4,22700.0,34.4897,34.5037,34.427,34.4409,22700.0
2013-05-09 14:00:00,49.4,49.42,49.31,49.38,70500.0,34.4409,34.4549,34.3782,34.427,70500.0
2013-05-09 14:30:00,49.39,49.46,49.3,49.32,92200.0,34.4339,34.4827,34.3712,34.3851,92200.0
2013-05-09 15:00:00,49.3,49.42,49.25,49.4,86300.0,34.3712,34.4549,34.3363,34.4409,86300.0
2013-05-09 15:30:00,49.4,49.42,49.24,49.37,91800.0,34.4409,34.4549,34.3294,34.42,91800.0
2013-05-10 09:30:00,49.32,49.53,49.17,49.44,49500.0,34.3851,34.5315,34.2806,34.4688,49500.0
2013-05-10 10:00:00,49.47,49.54,49.31,49.33,22100.0,34.4897,34.5385,34.3782,34.3921,22100.0
2013-05-10 10:30:00,49.33,49.34,49.13,49.23,42200.0,34.3921,34.3991,34.2527,34.3224,42200.0
2013-05-10 11:00:00,49.22,49.32,49.16,49.24,46300.0,34.3154,34.3851,34.2736,34.3294,46300.0
2013-05-10 11:30:00,49.25,49.33,49.18,49.2,24900.0,34.3363,34.3921,34.2875,34.3015,24900.0
2013-05-10 12:00:00,49.2,49.22,49.01,49.08,40000.0,34.3015,34.3154,34.169,34.2178,40000.0
2013-05-10 12:30:00,49.08,49.22,49.07,49.1,44100.0,34.2178,34.3154,34.2108,34.2318,44100.0
2013-05-10 13:00:00,49.1,49.11,48.96,48.98,71300.0,34.2318,34.2387,34.1341,34.1481,71300.0
2013-05-10 13:30:00,48.98,49.0,48.84,48.84,41400.0,34.1481,34.162,34.0505,34.0505,41400.0
2013-05-10 14:00:00,48.85,48.88,48.78,48.78,69000.0,34.0575,34.0784,34.0087,34.0087,69000.0
2013-05-10 14:30:00,48.78,48.82,48.74,48.74,76800.0,34.0087,34.0365,33.9808,33.9808,76800.0
2013-05-10 15:00:00,48.75,48.83,48.74,48.74,76500.0,33.9877,34.0435,33.9808,33.9808,76500.0
2013-05-10 15:30:00,48.75,48.79,48.64,48.71,235800.0,33.9877,34.0156,33.911,33.9599,235800.0
2013-05-13 09:30:00,48.76,48.91,48.47,48.5,71800.0,33.9947,34.0993,33.7925,33.8134,71800.0
2013-05-13 10:00:00,48.53,49.16,48.53,49.08,44500.0,33.8344,34.2736,33.8344,34.2178,44500.0
2013-05-13 10:30:00,49.07,49.21,48.99,49.19,33300.0,34.2108,34.3084,34.1551,34.2945,33300.0
2013-05-13 11:00:00,49.18,49.23,49.1,49.16,19800.0,34.2875,34.3224,34.2318,34.2736,19800.0
2013-05-13 11:30:00,49.2,49.28,49.2,49.25,30100.0,34.3015,34.3572,34.3015,34.3363,30100.0
2013-05-13 12:00:00,49.23,49.27,49.22,49.24,52800.0,34.3224,34.3503,34.3154,34.3294,52800.0
2013-05-13 12:30:00,49.25,49.3,49.2,49.21,35000.0,34.3363,34.3712,34.3015,34.3084,35000.0
2013-05-13 13:00:00,49.2,49.35,49.2,49.35,58100.0,34.3015,34.4061,34.3015,34.4061,58100.0
2013-05-13 13:30:00,49.35,49.43,49.26,49.26,31100.0,34.4061,34.4618,34.3433,34.3433,31100.0
2013-05-13 14:00:00,49.23,49.37,49.21,49.3,23700.0,34.3224,34.42,34.3084,34.3712,23700.0
2013-05-13 14:30:00,49.28,49.43,49.27,49.41,24100.0,34.3572,34.4618,34.3503,34.4479,24100.0
2013-05-13 15:00:00,49.42,49.43,49.26,49.33,41300.0,34.4549,34.4618,34.3433,34.3921,41300.0
2013-05-13 15:30:00,49.33,49.41,49.27,49.32,111200.0,34.3921,34.4479,34.3503,34.3851,111200.0
2013-05-14 09:30:00,49.27,49.68,49.27,49.48,33600.0,34.3503,34.6361,34.3503,34.4967,33600.0
2013-05-14 10:00:00,49.5,49.8,49.48,49.72,32800.0,34.5106,34.7198,34.4967,34.664,32800.0
2013-05-14 10:30:00,49.71,49.73,49.63,49.73,25100.0,34.657,34.671,34.6013,34.671,25100.0
2013-05-14 11:00:00,49.74,49.87,49.72,49.87,39100.0,34.678,34.7686,34.664,34.7686,39100.0
2013-05-14 11:30:00,49.88,49.9,49.74,49.8,39800.0,34.7756,34.7895,34.678,34.7198,39800.0
2013-05-14 12:00:00,49.8,49.94,49.75,49.9,37100.0,34.7198,34.8174,34.6849,34.7895,37100.0
2013-05-14 12:30:00,49.91,49.94,49.84,49.86,21200.0,34.7965,34.8174,34.7477,34.7616,21200.0
2013-05-14 13:00:00,49.87,49.87,49.75,49.75,70800.0,34.7686,34.7686,34.6849,34.6849,70800.0
2013-05-14 13:30:00,49.77,49.78,49.56,49.6,61000.0,34.6989,34.7058,34.5525,34.5803,61000.0
2013-05-14 14:00:00,49.57,49.61,49.49,49.6,101300.0,34.5594,34.5873,34.5037,34.5803,101300.0
2013-05-14 14:30:00,49.6,49.73,49.57,49.72,25800.0,34.5803,34.671,34.5594,34.664,25800.0
2013-05-14 15:00:00,49.72,49.87,49.72,49.84,39300.0,34.664,34.7686,34.664,34.7477,39300.0
2013-05-14 15:30:00,49.84,49.89,49.78,49.88,103700.0,34.7477,34.7825,34.7058,34.7756,103700.0
2013-05-15 09:30:00,49.86,49.95,49.54,49.95,74200.0,34.7616,34.8244,34.5385,34.8244,74200.0
2013-05-15 10:00:00,49.95,50.38,49.95,50.3,112400.0,34.8244,35.1242,34.8244,35.0684,112400.0
2013-05-15 10:30:00,50.3,50.51,50.3,50.5,71400.0,35.0684,35.2148,35.0684,35.2078,71400.0
2013-05-15 11:00:00,50.51,50.6,50.49,50.55,56400.0,35.2148,35.2775,35.2008,35.2427,56400.0
2013-05-15 11:30:00,50.55,50.56,50.29,50.3,161800.0,35.2427,35.2496,35.0614,35.0684,161800.0
2013-05-15 12:00:00,50.31,50.4,50.14,50.24,133900.0,35.0753,35.1381,34.9568,35.0265,133900.0
2013-05-15 12:30:00,50.27,50.27,50.04,50.12,60900.0,35.0475,35.0475,34.8871,34.9429,60900.0
2013-05-15 13:00:00,50.12,50.15,49.9,50.12,67000.0,34.9429,34.9638,34.7895,34.9429,67000.0
2013-05-15 13:30:00,50.12,50.17,50.09,50.13,38200.0,34.9429,34.9777,34.922,34.9499,38200.0
2013-05-15 14:00:00,50.12,50.14,49.85,49.96,61200.0,34.9429,34.9568,34.7546,34.8313,61200.0
2013-05-15 14:30:00,49.96,50.0,49.92,49.96,76000.0,34.8313,34.8592,34.8034,34.8313,76000.0
2013-05-15 15:00:00,49.97,49.98,49.89,49.91,64300.0,34.8383,34.8453,34.7825,34.7965,64300.0
2013-05-15 15:30:00,49.92,50.06,49.89,50.06,184000.0,34.8034,34.9011,34.7825,34.9011,184000.0
2013-05-16 09:30:00,50.25,50.78,50.15,50.74,136900.0,35.0335,35.403,34.9638,35.3751,136900.0
2013-05-16 10:00:00,50.73,50.74,50.25,50.27,194500.0,35.3682,35.3751,35.0335,35.0475,194500.0
2013-05-16 10:30:00,50.25,50.39,50.19,50.35,84400.0,35.0335,35.1311,34.9917,35.1032,84400.0
2013-05-16 11:00:00,50.34,50.38,50.07,50.11,79600.0,35.0963,35.1242,34.908,34.9359,79600.0
2013-05-16 11:30:00,50.11,50.12,50.02,50.04,36700.0,34.9359,34.9429,34.8732,34.8871,36700.0
2013-05-16 12:00:00,50.04,50.11,50.03,50.04,85100.0,34.8871,34.9359,34.8801,34.8871,85100.0
2013-05-16 12:30:00,50.03,50.03,49.82,49.83,35100.0,34.8801,34.8801,34.7337,34.7407,35100.0
2013-05-16 13:00:00,49.82,49.93,49.8,49.89,32700.0,34.7337,34.8104,34.7198,34.7825,32700.0
2013-05-16 13:30:00,49.88,49.91,49.85,49.88,42900.0,34.7756,34.7965,34.7546,34.7756,42900.0
2013-05-16 14:00:00,49.87,49.92,49.85,49.89,33200.0,34.7686,34.8034,34.7546,34.7825,33200.0
2013-05-16 14:30:00,49.91,50.07,49.91,49.99,43200.0,34.7965,34.908,34.7965,34.8522,43200.0
2013-05-16 15:00:00,49.99,50.03,49.85,49.85,60800.0,34.8522,34.8801,34.7546,34.7546,60800.0
2013-05-16 15:30:00,49.86,49.89,49.71,49.86,174800.0,34.7616,34.7825,34.657,34.7616,174800.0
2013-05-17 09:30:00,49.86,50.22,49.79,49.85,35500.0,34.7616,35.0126,34.7128,34.7546,35500.0
2013-05-17 10:00:00,49.87,49.9,49.72,49.86,50200.0,34.7686,34.7895,34.664,34.7616,50200.0
2013-05-17 10:30:00,49.87,49.89,49.69,49.72,31500.0,34.7686,34.7825,34.6431,34.664,31500.0
2013-05-17 11:00:00,49.72,49.74,49.61,49.65,15600.0,34.664,34.678,34.5873,34.6152,15600.0
2013-05-17 11:30:00,49.66,49.69,49.54,49.54,18500.0,34.6222,34.6431,34.5385,34.5385,18500.0
2013-05-17 12:00:00,49.54,49.59,49.5,49.59,13000.0,34.5385,34.5734,34.5106,34.5734,13000.0
2013-05-17 12:30:00,49.58,49.6,49.53,49.53,11500.0,34.5664,34.5803,34.5315,34.5315,11500.0
2013-05-17 13:00:00,49.54,49.58,49.51,49.56,11700.0,34.5385,34.5664,34.5176,34.5525,11700.0
2013-05-17 13:30:00,49.58,49.61,49.53,49.57,31800.0,34.5664,34.5873,34.5315,34.5594,31800.0
2013-05-17 14:00:00,49.56,49.64,49.55,49.64,18800.0,34.5525,34.6082,34.5455,34.6082,18800.0
2013-05-17 14:30:00,49.63,49.78,49.63,49.78,13600.0,34.6013,34.7058,34.6013,34.7058,13600.0
2013-05-17 15:00:00,49.78,49.81,49.72,49.79,31400.0,34.7058,34.7268,34.664,34.7128,31400.0
2013-05-17 15:30:00,49.8,49.85,49.76,49.83,108400.0,34.7198,34.7546,34.6919,34.7407,108400.0
2013-05-20 09:30:00,49.76,50.09,49.72,50.09,57400.0,34.6919,34.922,34.664,34.922,57400.0
2013-05-20 10:00:00,50.13,50.3,50.01,50.03,28900.0,34.9499,35.0684,34.8662,34.8801,28900.0
2013-05-20 10:30:00,50.04,50.22,50.04,50.15,39900.0,34.8871,35.0126,34.8871,34.9638,39900.0
2013-05-20 11:00:00,50.17,50.28,50.17,50.22,37800.0,34.9777,35.0544,34.9777,35.0126,37800.0
2013-05-20 11:30:00,50.21,50.29,50.19,50.26,12300.0,35.0056,35.0614,34.9917,35.0405,12300.0
2013-05-20 12:00:00,50.26,50.31,50.23,50.28,31200.0,35.0405,35.0753,35.0196,35.0544,31200.0
2013-05-20 12:30:00,50.28,50.29,50.23,50.27,26600.0,35.0544,35.0614,35.0196,35.0475,26600.0
2013-05-20 13:00:00,50.26,50.4,50.23,50.26,34600.0,35.0405,35.1381,35.0196,35.0405,34600.0
2013-05-20 13:30:00,50.24,50.27,50.14,50.15,63200.0,35.0265,35.0475,34.9568,34.9638,63200.0
2013-05-20 14:00:00,50.16,50.24,50.11,50.21,61300.0,34.9708,35.0265,34.9359,35.0056,61300.0
2013-05-20 14:30:00,50.22,50.28,50.12,50.22,51100.0,35.0126,35.0544,34.9429,35.0126,51100.0
2013-05-20 15:00:00,50.23,50.27,50.15,50.21,47400.0,35.0196,35.0475,34.9638,35.0056,47400.0
2013-05-20 15:30:00,50.22,50.24,50.13,50.23,153300.0,35.0126,35.0265,34.9499,35.0196,153300.0
2013-05-21 09:30:00,50.17,50.44,50.05,50.36,18400.0,34.9777,35.166,34.8941,35.1102,18400.0
2013-05-21 10:00:00,50.38,50.49,50.17,50.24,49300.0,35.1242,35.2008,34.9777,35.0265,49300.0
2013-05-21 10:30:00,50.23,50.25,50.15,50.25,43100.0,35.0196,35.0335,34.9638,35.0335,43100.0
2013-05-21 11:00:00,50.23,50.29,50.07,50.14,82400.0,35.0196,35.0614,34.908,34.9568,82400.0
2013-05-21 11:30:00,50.16,50.3,50.16,50.24,62300.0,34.9708,35.0684,34.9708,35.0265,62300.0
2013-05-21 12:00:00,50.25,50.41,50.24,50.41,14600.0,35.0335,35.1451,35.0265,35.1451,14600.0
2013-05-21 12:30:00,50.41,50.46,50.35,50.44,54200.0,35.1451,35.1799,35.1032,35.166,54200.0
2013-05-21 13:00:00,50.43,50.45,50.31,50.42,42500.0,35.159,35.173,35.0753,35.152,42500.0
2013-05-21 13:30:00,50.42,50.44,50.34,50.38,40300.0,35.152,35.166,35.0963,35.1242,40300.0
2013-05-21 14:00:00,50.37,50.38,50.28,50.32,105700.0,35.1172,35.1242,35.0544,35.0823,105700.0
2013-05-21 14:30:00,50.34,50.37,50.17,50.24,42800.0,35.0963,35.1172,34.9777,35.0265,42800.0
2013-05-21 15:00:00,50.24,50.4,50.24,50.37,66400.0,35.0265,35.1381,35.0265,35.1172,66400.0
2013-05-21 15:30:00,50.37,50.45,50.34,50.39,184500.0,35.1172,35.173,35.0963,35.1311,184500.0
2013-05-22 09:30:00,50.4,50.5,50.25,50.4,34900.0,35.1381,35.2078,35.0335,35.1381,34900.0
2013-05-22 10:00:00,50.41,50.7,50.41,50.68,75400.0,35.1451,35.3472,35.1451,35.3333,75400.0
2013-05-22 10:30:00,50.67,50.68,50.33,50.38,83900.0,35.3263,35.3333,35.0893,35.1242,83900.0
2013-05-22 11:00:00,50.37,50.46,50.3,50.46,28000.0,35.1172,35.1799,35.0684,35.1799,28000.0
2013-05-22 11:30:00,50.5,50.54,50.39,50.47,14700.0,35.2078,35.2357,35.1311,35.1869,14700.0
2013-05-22 12:00:00,50.47,50.47,50.35,50.36,19400.0,35.1869,35.1869,35.1032,35.1102,19400.0
2013-05-22 12:30:00,50.33,50.41,50.25,50.41,10000.0,35.0893,35.1451,35.0335,35.1451,10000.0
2013-05-22 13:00:00,50.41,50.41,50.1,50.11,21600.0,35.1451,35.1451,34.9289,34.9359,21600.0
2013-05-22 13:30:00,50.06,50.11,49.87,49.94,22200.0,34.9011,34.9359,34.7686,34.8174,22200.0
2013-05-22 14:00:00,49.94,49.98,49.54,49.73,61200.0,34.8174,34.8453,34.5385,34.671,61200.0
2013-05-22 14:30:00,49.73,49.94,49.71,49.92,45600.0,34.671,34.8174,34.657,34.8034,45600.0
2013-05-22 15:00:00,49.92,49.93,49.51,49.52,99900.0,34.8034,34.8104,34.5176,34.5246,99900.0
2013-05-22 15:30:00,49.53,49.8,49.51,49.74,143100.0,34.5315,34.7198,34.5176,34.678,143100.0
2013-05-23 09:30:00,49.2,49.41,48.83,49.41,94800.0,34.3015,34.4479,34.0435,34.4479,94800.0
2013-05-23 10:00:00,49.4,49.72,49.21,49.55,54600.0,34.4409,34.664,34.3084,34.5455,54600.0
2013-05-23 10:30:00,49.56,49.7,49.31,49.43,59300.0,34.5525,34.6501,34.3782,34.4618,59300.0
2013-05-23 11:00:00,49.42,49.79,49.37,49.64,55100.0,34.4549,34.7128,34.42,34.6082,55100.0
2013-05-23 11:30:00,49.64,49.7,49.5,49.68,50900.0,34.6082,34.6501,34.5106,34.6361,50900.0
2013-05-23 12:00:00,49.72,49.88,49.66,49.82,25100.0,34.664,34.7756,34.6222,34.7337,25100.0
2013-05-23 12:30:00,49.8,49.82,49.65,49.8,22200.0,34.7198,34.7337,34.6152,34.7198,22200.0
2013-05-23 13:00:00,49.8,49.88,49.78,49.86,20800.0,34.7198,34.7756,34.7058,34.7616,20800.0
2013-05-23 13:30:00,49.84,49.93,49.8,49.93,37300.0,34.7477,34.8104,34.7198,34.8104,37300.0
2013-05-23 14:00:00,49.92,50.0,49.88,49.96,35500.0,34.8034,34.8592,34.7756,34.8313,35500.0
2013-05-23 14:30:00,49.94,49.98,49.73,49.83,159900.0,34.8174,34.8453,34.671,34.7407,159900.0
2013-05-23 15:00:00,49.83,49.87,49.7,49.75,66900.0,34.7407,34.7686,34.6501,34.6849,66900.0
2013-05-23 15:30:00,49.74,49.78,49.65,49.7,131300.0,34.678,34.7058,34.6152,34.6501,131300.0
2013-05-24 09:30:00,49.39,49.5,49.07,49.07,26000.0,34.4339,34.5106,34.2108,34.2108,26000.0
2013-05-24 10:00:00,49.07,49.16,48.93,49.0,59200.0,34.2108,34.2736,34.1132,34.162,59200.0
2013-05-24 10:30:00,48.99,49.05,48.88,48.96,35900.0,34.1551,34.1969,34.0784,34.1341,35900.0
2013-05-24 11:00:00,48.95,49.05,48.9,49.01,33300.0,34.1272,34.1969,34.0923,34.169,33300.0
2013-05-24 11:30:00,49.04,49.16,49.0,49.06,31800.0,34.1899,34.2736,34.162,34.2039,31800.0
2013-05-24 12:00:00,49.08,49.16,49.06,49.1,61500.0,34.2178,34.2736,34.2039,34.2318,61500.0
2013-05-24 12:30:00,49.1,49.12,49.03,49.05,38500.0,34.2318,34.2457,34.183,34.1969,38500.0
2013-05-24 13:00:00,49.06,49.33,49.05,49.3,31000.0,34.2039,34.3921,34.1969,34.3712,31000.0
2013-05-24 13:30:00,49.3,49.32,49.23,49.29,31700.0,34.3712,34.3851,34.3224,34.3642,31700.0
2013-05-24 14:00:00,49.24,49.31,49.19,49.21,32200.0,34.3294,34.3782,34.2945,34.3084,32200.0
2013-05-24 14:30:00,49.21,49.55,49.21,49.4,64700.0,34.3084,34.5455,34.3084,34.4409,64700.0
2013-05-24 15:00:00,49.39,49.39,49.25,49.26,42700.0,34.4339,34.4339,34.3363,34.3433,42700.0
2013-05-24 15:30:00,49.25,49.33,49.15,49.31,119300.0,34.3363,34.3921,34.2666,34.3782,119300.0
2013-05-28 09:30:00,50.02,50.53,50.02,50.37,63500.0,34.8732,35.2287,34.8732,35.1172,63500.0
2013-05-28 10:00:00,50.34,50.48,50.11,50.21,57600.0,35.0963,35.1939,34.9359,35.0056,57600.0
2013-05-28 10:30:00,50.19,50.4,50.13,50.35,49100.0,34.9917,35.1381,34.9499,35.1032,49100.0
2013-05-28 11:00:00,50.33,50.4,50.24,50.4,42400.0,35.0893,35.1381,35.0265,35.1381,42400.0
2013-05-28 11:30:00,50.41,50.43,50.13,50.13,24500.0,35.1451,35.159,34.9499,34.9499,24500.0
2013-05-28 12:00:00,50.15,50.33,50.13,50.31,13400.0,34.9638,35.0893,34.9499,35.0753,13400.0
2013-05-28 12:30:00,50.31,50.46,50.3,50.36,19400.0,35.0753,35.1799,35.0684,35.1102,19400.0
2013-05-28 13:00:00,50.36,50.46,50.36,50.37,11900.0,35.1102,35.1799,35.1102,35.1172,11900.0
2013-05-28 13:30:00,50.39,50.4,50.25,50.25,14900.0,35.1311,35.1381,35.0335,35.0335,14900.0
2013-05-28 14:00:00,50.24,50.24,50.08,50.17,18200.0,35.0265,35.0265,34.915,34.9777,18200.0
2013-05-28 14:30:00,50.16,50.31,49.95,50.29,178600.0,34.9708,35.0753,34.8244,35.0614,178600.0
2013-05-28 15:00:00,50.31,50.31,50.16,50.25,54700.0,35.0753,35.0753,34.9708,35.0335,54700.0
2013-05-28 15:30:00,50.24,50.34,50.21,50.28,106500.0,35.0265,35.0963,35.0056,35.0544,106500.0
2013-05-29 09:30:00,49.89,49.89,49.47,49.66,28800.0,34.7825,34.7825,34.4897,34.6222,28800.0
2013-05-29 10:00:00,49.66,49.84,49.48,49.49,57200.0,34.6222,34.7477,34.4967,34.5037,57200.0
2013-05-29 10:30:00,49.48,49.5,49.19,49.28,10600.0,34.4967,34.5106,34.2945,34.3572,10600.0
2013-05-29 11:00:00,49.25,49.43,49.18,49.43,13600.0,34.3363,34.4618,34.2875,34.4618,13600.0
2013-05-29 11:30:00,49.41,49.48,49.29,49.48,16300.0,34.4479,34.4967,34.3642,34.4967,16300.0
2013-05-29 12:00:00,49.48,49.51,49.4,49.4,14700.0,34.4967,34.5176,34.4409,34.4409,14700.0
2013-05-29 12:30:00,49.42,49.43,49.29,49.33,14700.0,34.4549,34.4618,34.3642,34.3921,14700.0
2013-05-29 13:00:00,49.34,49.45,49.32,49.45,8400.0,34.3991,34.4758,34.3851,34.4758,8400.0
2013-05-29 13:30:00,49.48,49.7,49.42,49.64,37500.0,34.4967,34.6501,34.4549,34.6082,37500.0
2013-05-29 14:00:00,49.64,49.71,49.54,49.57,37200.0,34.6082,34.657,34.5385,34.5594,37200.0
2013-05-29 14:30:00,49.59,49.67,49.55,49.65,20000.0,34.5734,34.6291,34.5455,34.6152,20000.0
2013-05-29 15:00:00,49.64,49.75,49.61,49.67,69800.0,34.6082,34.6849,34.5873,34.6291,69800.0
2013-05-29 15:30:00,49.68,49.69,49.53,49.6,49100.0,34.6361,34.6431,34.5315,34.5803,49100.0
2013-05-30 09:30:00,49.74,50.02,49.62,49.88,17500.0,34.678,34.8732,34.5943,34.7756,17500.0
2013-05-30 10:00:00,49.82,49.89,49.6,49.64,32700.0,34.7337,34.7825,34.5803,34.6082,32700.0
2013-05-30 10:30:00,49.67,49.77,49.57,49.6,37200.0,34.6291,34.6989,34.5594,34.5803,37200.0
2013-05-30 11:00:00,49.6,49.61,49.47,49.56,16600.0,34.5803,34.5873,34.4897,34.5525,16600.0
2013-05-30 11:30:00,49.61,49.65,49.49,49.49,17400.0,34.5873,34.6152,34.5037,34.5037,17400.0
2013-05-30 12:00:00,49.47,49.52,49.31,49.36,19100.0,34.4897,34.5246,34.3782,34.413,19100.0
2013-05-30 12:30:00,49.35,49.4,49.3,49.38,21500.0,34.4061,34.4409,34.3712,34.427,21500.0
2013-05-30 13:00:00,49.38,49.46,49.37,49.4,13500.0,34.427,34.4827,34.42,34.4409,13500.0
2013-05-30 13:30:00,49.41,49.46,49.36,49.42,20600.0,34.4479,34.4827,34.413,34.4549,20600.0
2013-05-30 14:00:00,49.42,49.57,49.36,49.56,16300.0,34.4549,34.5594,34.413,34.5525,16300.0
2013-05-30 14:30:00,49.55,49.62,49.52,49.55,24000.0,34.5455,34.5943,34.5246,34.5455,24000.0
2013-05-30 15:00:00,49.54,49.6,49.45,49.45,41200.0,34.5385,34.5803,34.4758,34.4758,41200.0
2013-05-30 15:30:00,49.46,49.56,49.42,49.56,86700.0,34.4827,34.5525,34.4549,34.5525,86700.0
2013-05-31 09:30:00,49.37,49.66,49.25,49.31,72500.0,34.42,34.6222,34.3363,34.3782,72500.0
2013-05-31 10:00:00,49.35,49.5,49.26,49.4,25800.0,34.4061,34.5106,34.3433,34.4409,25800.0
2013-05-31 10:30:00,49.39,49.53,49.39,49.46,12900.0,34.4339,34.5315,34.4339,34.4827,12900.0
2013-05-31 11:00:00,49.48,49.79,49.48,49.63,26100.0,34.4967,34.7128,34.4967,34.6013,26100.0
2013-05-31 11:30:00,49.63,49.69,49.57,49.59,23500.0,34.6013,34.6431,34.5594,34.5734,23500.0
2013-05-31 12:00:00,49.55,49.59,49.44,49.55,12600.0,34.5455,34.5734,34.4688,34.5455,12600.0
2013-05-31 12:30:00,49.55,49.66,49.48,49.61,12900.0,34.5455,34.6222,34.4967,34.5873,12900.0
2013-05-31 13:00:00,49.63,49.66,49.52,49.55,7900.0,34.6013,34.6222,34.5246,34.5455,7900.0
2013-05-31 13:30:00,49.54,49.54,49.41,49.43,7800.0,34.5385,34.5385,34.4479,34.4618,7800.0
2013-05-31 14:00:00,49.45,49.47,49.36,49.41,14500.0,34.4758,34.4897,34.413,34.4479,14500.0
2013-05-31 14:30:00,49.44,49.44,49.1,49.19,17800.0,34.4688,34.4688,34.2318,34.2945,17800.0
2013-05-31 15:00:00,49.18,49.33,49.16,49.27,17200.0,34.2875,34.3921,34.2736,34.3503,17200.0
2013-05-31 15:30:00,49.24,49.3,48.99,48.99,117600.0,34.3294,34.3712,34.1551,34.1551,117600.0
2013-06-03 09:30:00,48.95,49.09,47.82,48.11,167600.0,34.1272,34.2248,33.3394,33.5415,167600.0
2013-06-03 10:00:00,48.09,48.51,47.84,48.34,113400.0,33.5276,33.8204,33.3533,33.7019,113400.0
2013-06-03 10:30:00,48.34,48.36,47.82,47.97,49500.0,33.7019,33.7158,33.3394,33.4439,49500.0
2013-06-03 11:00:00,47.96,47.98,47.5,47.63,108800.0,33.437,33.4509,33.1163,33.2069,108800.0
2013-06-03 11:30:00,47.63,47.73,47.52,47.69,159800.0,33.2069,33.2766,33.1302,33.2487,159800.0
2013-06-03 12:00:00,47.69,48.06,47.69,47.96,138300.0,33.2487,33.5067,33.2487,33.437,138300.0
2013-06-03 12:30:00,47.97,48.17,47.93,48.17,36900.0,33.4439,33.5834,33.416,33.5834,36900.0
2013-06-03 13:00:00,48.17,48.32,48.13,48.22,36400.0,33.5834,33.688,33.5555,33.6182,36400.0
2013-06-03 13:30:00,48.22,48.38,48.11,48.28,38100.0,33.6182,33.7298,33.5415,33.6601,38100.0
2013-06-03 14:00:00,48.29,48.54,48.26,48.4,53800.0,33.667,33.8413,33.6461,33.7437,53800.0
2013-06-03 14:30:00,48.4,48.67,48.31,48.64,56800.0,33.7437,33.932,33.681,33.911,56800.0
2013-06-03 15:00:00,48.64,48.72,48.5,48.66,53700.0,33.911,33.9668,33.8134,33.925,53700.0
2013-06-03 15:30:00,48.66,48.98,48.64,48.86,141900.0,33.925,34.1481,33.911,34.0644,141900.0
2013-06-04 09:30:00,49.0,49.13,48.87,48.94,37200.0,34.162,34.2527,34.0714,34.1202,37200.0
2013-06-04 10:00:00,48.93,49.06,48.6,49.06,50100.0,34.1132,34.2039,33.8832,34.2039,50100.0
2013-06-04 10:30:00,49.09,49.27,48.61,48.82,72100.0,34.2248,34.3503,33.8901,34.0365,72100.0
2013-06-04 11:00:00,48.78,48.83,48.68,48.81,19800.0,34.0087,34.0435,33.9389,34.0296,19800.0
2013-06-04 11:30:00,48.8,48.86,48.62,48.81,19800.0,34.0226,34.0644,33.8971,34.0296,19800.0
2013-06-04 12:00:00,48.81,48.81,48.64,48.65,30200.0,34.0296,34.0296,33.911,33.918,30200.0
2013-06-04 12:30:00,48.68,48.78,48.65,48.7,11500.0,33.9389,34.0087,33.918,33.9529,11500.0
2013-06-04 13:00:00,48.68,48.78,48.63,48.65,12000.0,33.9389,34.0087,33.9041,33.918,12000.0
2013-06-04 13:30:00,48.64,48.64,48.44,48.44,28400.0,33.911,33.911,33.7716,33.7716,28400.0
2013-06-04 14:00:00,48.44,48.51,48.39,48.47,48200.0,33.7716,33.8204,33.7368,33.7925,48200.0
2013-06-04 14:30:00,48.47,48.6,48.43,48.58,58900.0,33.7925,33.8832,33.7646,33.8692,58900.0
2013-06-04 15:00:00,48.58,48.66,48.51,48.62,43200.0,33.8692,33.925,33.8204,33.8971,43200.0
2013-06-04 15:30:00,48.63,48.78,48.55,48.75,134500.0,33.9041,34.0087,33.8483,33.9877,134500.0
2013-06-05 09:30:00,48.61,48.75,48.08,48.14,28500.0,33.8901,33.9877,33.5206,33.5625,28500.0
2013-06-05 10:00:00,48.14,48.31,47.9,48.14,76400.0,33.5625,33.681,33.3951,33.5625,76400.0
2013-06-05 10:30:00,48.11,48.13,48.0,48.06,22100.0,33.5415,33.5555,33.4649,33.5067,22100.0
2013-06-05 11:00:00,48.04,48.19,47.92,48.15,47300.0,33.4927,33.5973,33.4091,33.5694,47300.0
2013-06-05 11:30:00,48.16,48.22,47.99,47.99,36100.0,33.5764,33.6182,33.4579,33.4579,36100.0
2013-06-05 12:00:00,48.03,48.16,47.92,48.12,26500.0,33.4858,33.5764,33.4091,33.5485,26500.0
2013-06-05 12:30:00,48.1,48.15,47.97,48.07,21000.0,33.5346,33.5694,33.4439,33.5137,21000.0
2013-06-05 13:00:00,48.06,48.24,48.01,48.2,23900.0,33.5067,33.6322,33.4718,33.6043,23900.0
2013-06-05 13:30:00,48.23,48.32,48.21,48.29,22100.0,33.6252,33.688,33.6113,33.667,22100.0
2013-06-05 14:00:00,48.3,48.39,48.16,48.16,76500.0,33.674,33.7368,33.5764,33.5764,76500.0
2013-06-05 14:30:00,48.18,48.29,48.11,48.27,34300.0,33.5903,33.667,33.5415,33.6531,34300.0
2013-06-05 15:00:00,48.24,48.28,47.97,48.28,48100.0,33.6322,33.6601,33.4439,33.6601,48100.0
2013-06-05 15:30:00,48.27,48.36,48.1,48.13,70400.0,33.6531,33.7158,33.5346,33.5555,70400.0
2013-06-06 09:30:00,48.01,48.41,48.0,48.25,36600.0,33.4718,33.7507,33.4649,33.6391,36600.0
2013-06-06 10:00:00,48.25,48.31,47.98,48.26,37600.0,33.6391,33.681,33.4509,33.6461,37600.0
2013-06-06 10:30:00,48.3,48.31,48.12,48.28,40300.0,33.674,33.681,33.5485,33.6601,40300.0
2013-06-06 11:00:00,48.26,48.49,48.22,48.48,29300.0,33.6461,33.8065,33.6182,33.7995,29300.0
2013-06-06 11:30:00,48.48,48.76,48.46,48.6,26700.0,33.7995,33.9947,33.7856,33.8832,26700.0
2013-06-06 12:00:00,48.61,48.63,48.27,48.32,34700.0,33.8901,33.9041,33.6531,33.688,34700.0
2013-06-06 12:30:00,48.38,48.52,48.37,48.45,25200.0,33.7298,33.8274,33.7228,33.7786,25200.0
2013-06-06 13:00:00,48.49,48.64,48.43,48.49,17400.0,33.8065,33.911,33.7646,33.8065,17400.0
2013-06-06 13:30:00,48.49,48.59,48.43,48.5,25300.0,33.8065,33.8762,33.7646,33.8134,25300.0
2013-06-06 14:00:00,48.54,48.68,48.45,48.67,19400.0,33.8413,33.9389,33.7786,33.932,19400.0
2013-06-06 14:30:00,48.63,48.7,48.58,48.58,14500.0,33.9041,33.9529,33.8692,33.8692,14500.0
2013-06-06 15:00:00,48.59,48.75,48.59,48.72,33600.0,33.8762,33.9877,33.8762,33.9668,33600.0
2013-06-06 15:30:00,48.74,49.02,48.71,49.02,120600.0,33.9808,34.176,33.9599,34.176,120600.0
2013-06-07 09:30:00,49.23,49.44,48.83,48.91,68100.0,34.3224,34.4688,34.0435,34.0993,68100.0
2013-06-07 10:00:00,48.92,49.09,48.88,48.98,88200.0,34.1063,34.2248,34.0784,34.1481,88200.0
2013-06-07 10:30:00,48.97,49.03,48.94,48.95,49200.0,34.1411,34.183,34.1202,34.1272,49200.0
2013-06-07 11:00:00,48.95,49.17,48.94,49.11,35500.0,34.1272,34.2806,34.1202,34.2387,35500.0
2013-06-07 11:30:00,49.12,49.15,49.01,49.05,29400.0,34.2457,34.2666,34.169,34.1969,29400.0
2013-06-07 12:00:00,49.04,49.04,48.94,49.01,35900.0,34.1899,34.1899,34.1202,34.169,35900.0
2013-06-07 12:30:00,49.02,49.05,48.96,48.98,18500.0,34.176,34.1969,34.1341,34.1481,18500.0
2013-06-07 13:00:00,48.98,49.04,48.97,49.01,18200.0,34.1481,34.1899,34.1411,34.169,18200.0
2013-06-07 13:30:00,49.01,49.05,48.94,48.94,16300.0,34.169,34.1969,34.1202,34.1202,16300.0
2013-06-07 14:00:00,48.94,49.01,48.81,48.92,27000.0,34.1202,34.169,34.0296,34.1063,27000.0
2013-06-07 14:30:00,48.93,49.08,48.89,49.07,21500.0,34.1132,34.2178,34.0853,34.2108,21500.0
2013-06-07 15:00:00,49.08,49.09,48.97,48.98,56300.0,34.2178,34.2248,34.1411,34.1481,56300.0
2013-06-07 15:30:00,48.99,49.15,48.95,49.09,163500.0,34.1551,34.2666,34.1272,34.2248,163500.0
2013-06-10 09:30:00,49.32,49.39,48.96,49.09,41100.0,34.3851,34.4339,34.1341,34.2248,41100.0
2013-06-10 10:00:00,49.09,49.1,48.66,48.85,49700.0,34.2248,34.2318,33.925,34.0575,49700.0
2013-06-10 10:30:00,48.86,48.88,48.77,48.79,20600.0,34.0644,34.0784,34.0017,34.0156,20600.0
2013-06-10 11:00:00,48.8,48.87,48.77,48.77,27400.0,34.0226,34.0714,34.0017,34.0017,27400.0
2013-06-10 11:30:00,48.77,48.9,48.77,48.85,28500.0,34.0017,34.0923,34.0017,34.0575,28500.0
2013-06-10 12:00:00,48.85,48.87,48.78,48.85,40500.0,34.0575,34.0714,34.0087,34.0575,40500.0
2013-06-10 12:30:00,48.84,48.86,48.72,48.79,25700.0,34.0505,34.0644,33.9668,34.0156,25700.0
2013-06-10 13:00:00,48.8,48.88,48.75,48.87,25500.0,34.0226,34.0784,33.9877,34.0714,25500.0
2013-06-10 13:30:00,48.9,49.45,48.9,49.26,134600.0,34.0923,34.4758,34.0923,34.3433,134600.0
2013-06-10 14:00:00,49.25,49.42,49.19,49.41,68400.0,34.3363,34.4549,34.2945,34.4479,68400.0
2013-06-10 14:30:00,49.41,49.41,49.24,49.27,37200.0,34.4479,34.4479,34.3294,34.3503,37200.0
2013-06-10 15:00:00,49.28,49.38,49.24,49.3,58100.0,34.3572,34.427,34.3294,34.3712,58100.0
2013-06-10 15:30:00,49.32,49.37,49.12,49.2,217800.0,34.3851,34.42,34.2457,34.3015,217800.0
2013-06-11 09:30:00,48.77,49.06,48.3,49.0,50900.0,34.0017,34.2039,33.674,34.162,50900.0
2013-06-11 10:00:00,48.97,49.04,48.82,48.93,33200.0,34.1411,34.1899,34.0365,34.1132,33200.0
2013-06-11 10:30:00,48.98,49.26,48.92,49.18,32900.0,34.1481,34.3433,34.1063,34.2875,32900.0
2013-06-11 11:00:00,49.18,49.39,49.11,49.37,44400.0,34.2875,34.4339,34.2387,34.42,44400.0
2013-06-11 11:30:00,49.36,49.42,49.2,49.33,39300.0,34.413,34.4549,34.3015,34.3921,39300.0
2013-06-11 12:00:00,49.33,49.43,49.29,49.39,36200.0,34.3921,34.4618,34.3642,34.4339,36200.0
2013-06-11 12:30:00,49.38,49.48,49.3,49.34,24300.0,34.427,34.4967,34.3712,34.3991,24300.0
2013-06-11 13:00:00,49.35,49.47,49.26,49.29,29900.0,34.4061,34.4897,34.3433,34.3642,29900.0
2013-06-11 13:30:00,49.29,49.32,49.13,49.19,44300.0,34.3642,34.3851,34.2527,34.2945,44300.0
2013-06-11 14:00:00,49.19,49.42,49.15,49.31,52800.0,34.2945,34.4549,34.2666,34.3782,52800.0
2013-06-11 14:30:00,49.35,49.43,49.22,49.42,64900.0,34.4061,34.4618,34.3154,34.4549,64900.0
2013-06-11 15:00:00,49.43,49.45,49.32,49.32,61100.0,34.4618,34.4758,34.3851,34.3851,61100.0
2013-06-11 15:30:00,49.33,49.35,48.88,48.91,243600.0,34.3921,34.4061,34.0784,34.0993,243600.0
2013-06-12 09:30:00,48.92,48.92,48.36,48.65,44800.0,34.3903,34.3903,33.9966,34.2005,44800.0
2013-06-12 10:00:00,48.64,48.68,48.28,48.32,41300.0,34.1935,34.2216,33.9404,33.9685,41300.0
2013-06-12 10:30:00,48.32,48.37,48.02,48.08,41800.0,33.9685,34.0037,33.7576,33.7998,41800.0
2013-06-12 11:00:00,48.08,48.29,48.05,48.18,59300.0,33.7998,33.9474,33.7787,33.8701,59300.0
2013-06-12 11:30:00,48.16,48.29,48.09,48.09,46600.0,33.856,33.9474,33.8068,33.8068,46600.0
2013-06-12 12:00:00,48.09,48.18,47.88,48.0,23800.0,33.8068,33.8701,33.6592,33.7436,23800.0
2013-06-12 12:30:00,47.99,48.21,47.96,48.21,13500.0,33.7365,33.8912,33.7154,33.8912,13500.0
2013-06-12 13:00:00,48.2,48.35,48.16,48.35,26900.0,33.8841,33.9896,33.856,33.9896,26900.0
2013-06-12 13:30:00,48.36,48.4,48.17,48.33,18300.0,33.9966,34.0247,33.8631,33.9755,18300.0
2013-06-12 14:00:00,48.35,48.45,48.2,48.22,43600.0,33.9896,34.0599,33.8841,33.8982,43600.0
2013-06-12 14:30:00,48.23,48.33,48.22,48.25,41100.0,33.9052,33.9755,33.8982,33.9193,41100.0
2013-06-12 15:00:00,48.27,48.29,47.94,48.08,49200.0,33.9334,33.9474,33.7014,33.7998,49200.0
2013-06-12 15:30:00,48.08,48.18,48.0,48.04,111000.0,33.7998,33.8701,33.7436,33.7717,111000.0
2013-06-13 09:30:00,48.28,48.48,48.14,48.35,50800.0,33.9404,34.081,33.842,33.9896,50800.0
2013-06-13 10:00:00,48.38,48.41,48.28,48.35,35400.0,34.0107,34.0318,33.9404,33.9896,35400.0
2013-06-13 10:30:00,48.35,48.42,48.28,48.3,43300.0,33.9896,34.0388,33.9404,33.9544,43300.0
2013-06-13 11:00:00,48.3,48.42,48.3,48.4,32500.0,33.9544,34.0388,33.9544,34.0247,32500.0
2013-06-13 11:30:00,48.39,48.4,48.31,48.34,27900.0,34.0177,34.0247,33.9615,33.9826,27900.0
2013-06-13 12:00:00,48.35,48.38,48.32,48.35,18000.0,33.9896,34.0107,33.9685,33.9896,18000.0
2013-06-13 12:30:00,48.37,48.48,48.3,48.48,72900.0,34.0037,34.081,33.9544,34.081,72900.0
2013-06-13 13:00:00,48.5,48.78,48.5,48.71,32600.0,34.095,34.2919,34.095,34.2427,32600.0
2013-06-13 13:30:00,48.71,48.91,48.66,48.87,52300.0,34.2427,34.3833,34.2075,34.3552,52300.0
2013-06-13 14:00:00,48.87,49.09,48.87,49.03,28400.0,34.3552,34.5098,34.3552,34.4676,28400.0
2013-06-13 14:30:00,49.03,49.05,48.96,49.01,24900.0,34.4676,34.4817,34.4184,34.4536,24900.0
2013-06-13 15:00:00,49.01,49.05,48.98,49.01,31500.0,34.4536,34.4817,34.4325,34.4536,31500.0
2013-06-13 15:30:00,48.98,49.09,48.89,48.92,102100.0,34.4325,34.5098,34.3692,34.3903,102100.0
2013-06-14 09:30:00,48.97,49.1,48.77,49.04,40600.0,34.4255,34.5168,34.2849,34.4747,40600.0
2013-06-14 10:00:00,49.04,49.15,49.02,49.12,21800.0,34.4747,34.552,34.4606,34.5309,21800.0
2013-06-14 10:30:00,49.13,49.21,49.02,49.09,26100.0,34.5379,34.5942,34.4606,34.5098,26100.0
2013-06-14 11:00:00,49.06,49.16,48.99,49.16,25900.0,34.4887,34.559,34.4395,34.559,25900.0
2013-06-14 11:30:00,49.1,49.2,49.05,49.18,24800.0,34.5168,34.5871,34.4817,34.5731,24800.0
2013-06-14 12:00:00,49.13,49.17,48.99,49.05,13700.0,34.5379,34.566,34.4395,34.4817,13700.0
2013-06-14 12:30:00,49.04,49.11,48.97,48.98,27600.0,34.4747,34.5239,34.4255,34.4325,27600.0
2013-06-14 13:00:00,48.96,48.99,48.83,48.86,28700.0,34.4184,34.4395,34.327,34.3481,28700.0
2013-06-14 13:30:00,48.86,48.98,48.86,48.94,7700.0,34.3481,34.4325,34.3481,34.4044,7700.0
2013-06-14 14:00:00,48.97,49.06,48.91,49.03,26300.0,34.4255,34.4887,34.3833,34.4676,26300.0
2013-06-14 14:30:00,49.02,49.12,48.97,49.06,30800.0,34.4606,34.5309,34.4255,34.4887,30800.0
2013-06-14 15:00:00,49.09,49.18,49.05,49.08,40200.0,34.5098,34.5731,34.4817,34.5028,40200.0
2013-06-14 15:30:00,49.07,49.15,48.97,49.05,79900.0,34.4958,34.552,34.4255,34.4817,79900.0
2013-06-17 09:30:00,49.42,49.79,49.3,49.68,42100.0,34.7418,35.0019,34.6574,34.9246,42100.0
2013-06-17 10:00:00,49.69,49.85,49.66,49.78,49000.0,34.9316,35.0441,34.9105,34.9949,49000.0
2013-06-17 10:30:00,49.78,49.81,49.7,49.74,28600.0,34.9949,35.016,34.9386,34.9668,28600.0
2013-06-17 11:00:00,49.74,49.79,49.67,49.74,29500.0,34.9668,35.0019,34.9175,34.9668,29500.0
2013-06-17 11:30:00,49.71,49.8,49.7,49.75,41200.0,34.9457,35.0089,34.9386,34.9738,41200.0
2013-06-17 12:00:00,49.75,49.78,49.64,49.65,23600.0,34.9738,34.9949,34.8965,34.9035,23600.0
2013-06-17 12:30:00,49.65,49.82,49.65,49.78,101700.0,34.9035,35.023,34.9035,34.9949,101700.0
2013-06-17 13:00:00,49.79,49.84,49.71,49.83,32500.0,35.0019,35.0371,34.9457,35.03,32500.0
2013-06-17 13:30:00,49.82,49.86,49.78,49.83,69400.0,35.023,35.0511,34.9949,35.03,69400.0
2013-06-17 14:00:00,49.81,49.85,49.63,49.69,30100.0,35.016,35.0441,34.8894,34.9316,30100.0
2013-06-17 14:30:00,49.72,49.78,49.24,49.24,60200.0,34.9527,34.9949,34.6153,34.6153,60200.0
2013-06-17 15:00:00,49.24,49.49,49.23,49.47,47600.0,34.6153,34.791,34.6082,34.7769,47600.0
2013-06-17 15:30:00,49.47,49.57,49.4,49.46,149700.0,34.7769,34.8472,34.7277,34.7699,149700.0
2013-06-18 09:30:00,49.64,49.85,49.36,49.63,29200.0,34.8965,35.0441,34.6996,34.8894,29200.0
2013-06-18 10:00:00,49.62,49.71,49.49,49.64,23200.0,34.8824,34.9457,34.791,34.8965,23200.0
2013-06-18 10:30:00,49.64,49.84,49.61,49.82,20400.0,34.8965,35.0371,34.8754,35.023,20400.0
2013-06-18 11:00:00,49.83,49.83,49.71,49.74,20400.0,35.03,35.03,34.9457,34.9668,20400.0
2013-06-18 11:30:00,49.75,49.89,49.3,49.58,116700.0,34.9738,35.0722,34.6574,34.8543,116700.0
2013-06-18 12:00:00,49.59,49.65,49.53,49.55,29300.0,34.8613,34.9035,34.8191,34.8332,29300.0
2013-06-18 12:30:00,49.55,49.8,49.54,49.77,45800.0,34.8332,35.0089,34.8262,34.9878,45800.0
2013-06-18 13:00:00,49.79,49.98,49.72,49.77,101900.0,35.0019,35.1355,34.9527,34.9878,101900.0
2013-06-18 13:30:00,49.75,49.87,49.72,49.82,194700.0,34.9738,35.0581,34.9527,35.023,194700.0
2013-06-18 14:00:00,49.82,49.96,49.71,49.95,80500.0,35.023,35.1214,34.9457,35.1144,80500.0
2013-06-18 14:30:00,49.95,49.96,49.88,49.9,56500.0,35.1144,35.1214,35.0652,35.0792,56500.0
2013-06-18 15:00:00,49.89,49.91,49.56,49.59,139700.0,35.0722,35.0863,34.8402,34.8613,139700.0
2013-06-18 15:30:00,49.59,49.61,49.3,49.52,293000.0,34.8613,34.8754,34.6574,34.8121,293000.0
2013-06-19 09:30:00,49.65,49.74,49.29,49.39,56800.0,34.9035,34.9668,34.6504,34.7207,56800.0
2013-06-19 10:00:00,49.41,49.81,49.41,49.73,52900.0,34.7348,35.016,34.7348,34.9597,52900.0
2013-06-19 10:30:00,49.74,49.85,49.6,49.71,68600.0,34.9668,35.0441,34.8683,34.9457,68600.0
2013-06-19 11:00:00,49.7,49.75,49.55,49.65,177400.0,34.9386,34.9738,34.8332,34.9035,177400.0
2013-06-19 11:30:00,49.65,49.68,49.56,49.62,105600.0,34.9035,34.9246,34.8402,34.8824,105600.0
2013-06-19 12:00:00,49.64,49.64,49.58,49.61,56900.0,34.8965,34.8965,34.8543,34.8754,56900.0
2013-06-19 12:30:00,49.62,49.62,49.56,49.6,100200.0,34.8824,34.8824,34.8402,34.8683,100200.0
2013-06-19 13:00:00,49.6,49.62,49.55,49.58,65800.0,34.8683,34.8824,34.8332,34.8543,65800.0
2013-06-19 13:30:00,49.57,49.6,49.44,49.56,46900.0,34.8472,34.8683,34.7559,34.8402,46900.0
2013-06-19 14:00:00,49.58,49.58,49.37,49.5,81200.0,34.8543,34.8543,34.7066,34.798,81200.0
2013-06-19 14:30:00,49.5,49.58,49.28,49.3,49400.0,34.798,34.8543,34.6434,34.6574,49400.0
2013-06-19 15:00:00,49.27,49.47,49.26,49.47,45400.0,34.6363,34.7769,34.6293,34.7769,45400.0
2013-06-19 15:30:00,49.46,49.49,49.34,49.4,125400.0,34.7699,34.791,34.6856,34.7277,125400.0
2013-06-20 09:30:00,49.01,49.07,48.68,48.99,58100.0,34.4536,34.4958,34.2216,34.4395,58100.0
2013-06-20 10:00:00,48.99,49.07,48.69,48.98,55800.0,34.4395,34.4958,34.2286,34.4325,55800.0
2013-06-20 10:30:00,49.0,49.1,48.71,49.09,43000.0,34.4465,34.5168,34.2427,34.5098,43000.0
2013-06-20 11:00:00,49.1,49.11,48.87,48.92,42800.0,34.5168,34.5239,34.3552,34.3903,42800.0
2013-06-20 11:30:00,48.91,48.95,48.83,48.86,15700.0,34.3833,34.4114,34.327,34.3481,15700.0
2013-06-20 12:00:00,48.86,49.0,48.86,48.93,30600.0,34.3481,34.4465,34.3481,34.3973,30600.0
2013-06-20 12:30:00,48.96,49.05,48.89,48.91,12100.0,34.4184,34.4817,34.3692,34.3833,12100.0
2013-06-20 13:00:00,48.94,49.01,48.88,48.99,20200.0,34.4044,34.4536,34.3622,34.4395,20200.0
2013-06-20 13:30:00,48.98,49.04,48.92,48.98,20700.0,34.4325,34.4747,34.3903,34.4325,20700.0
2013-06-20 14:00:00,48.98,49.01,48.66,48.66,23600.0,34.4325,34.4536,34.2075,34.2075,23600.0
2013-06-20 14:30:00,48.66,48.72,48.56,48.61,39400.0,34.2075,34.2497,34.1372,34.1724,39400.0
2013-06-20 15:00:00,48.59,48.76,48.55,48.63,37400.0,34.1583,34.2778,34.1302,34.1864,37400.0
2013-06-20 15:30:00,48.62,48.79,48.5,48.64,88000.0,34.1794,34.2989,34.095,34.1935,88000.0
2013-06-21 09:30:00,48.84,48.91,48.22,48.25,174800.0,34.3341,34.3833,33.8982,33.9193,174800.0
2013-06-21 10:00:00,48.25,48.37,48.07,48.14,19900.0,33.9193,34.0037,33.7928,33.842,19900.0
2013-06-21 10:30:00,48.11,48.11,47.74,47.94,92900.0,33.8209,33.8209,33.5608,33.7014,92900.0
2013-06-21 11:00:00,48.0,48.09,47.89,47.9,43700.0,33.7436,33.8068,33.6662,33.6733,43700.0
2013-06-21 11:30:00,47.89,47.94,47.73,47.81,39300.0,33.6662,33.7014,33.5537,33.61,39300.0
2013-06-21 12:00:00,47.81,48.07,47.81,48.0,17100.0,33.61,33.7928,33.61,33.7436,17100.0
2013-06-21 12:30:00,48.03,48.36,47.98,48.36,19200.0,33.7646,33.9966,33.7295,33.9966,19200.0
2013-06-21 13:00:00,48.31,48.42,48.11,48.13,21100.0,33.9615,34.0388,33.8209,33.8349,21100.0
2013-06-21 13:30:00,48.14,48.3,48.04,48.04,41300.0,33.842,33.9544,33.7717,33.7717,41300.0
2013-06-21 14:00:00,48.04,48.48,48.03,48.48,40300.0,33.7717,34.081,33.7646,34.081,40300.0
2013-06-21 14:30:00,48.49,48.49,48.32,48.43,35000.0,34.088,34.088,33.9685,34.0458,35000.0
2013-06-21 15:00:00,48.43,48.87,48.43,48.82,59100.0,34.0458,34.3552,34.0458,34.32,59100.0
2013-06-21 15:30:00,48.82,48.84,48.6,48.67,178900.0,34.32,34.3341,34.1653,34.2146,178900.0
2013-06-24 09:30:00,48.21,48.21,47.73,47.78,25100.0,33.8912,33.8912,33.5537,33.5889,25100.0
2013-06-24 10:00:00,47.88,48.0,47.66,47.98,43300.0,33.6592,33.7436,33.5045,33.7295,43300.0
2013-06-24 10:30:00,47.95,48.12,47.88,48.01,17500.0,33.7084,33.8279,33.6592,33.7506,17500.0
2013-06-24 11:00:00,47.99,48.0,47.64,47.67,18700.0,33.7365,33.7436,33.4905,33.5116,18700.0
2013-06-24 11:30:00,47.66,47.89,47.6,47.88,29000.0,33.5045,33.6662,33.4624,33.6592,29000.0
2013-06-24 12:00:00,47.85,47.94,47.56,47.75,23300.0,33.6381,33.7014,33.4342,33.5678,23300.0
2013-06-24 12:30:00,47.72,47.82,47.65,47.82,22300.0,33.5467,33.617,33.4975,33.617,22300.0
2013-06-24 13:00:00,47.84,47.93,47.71,47.79,19500.0,33.6311,33.6943,33.5397,33.5959,19500.0
2013-06-24 13:30:00,47.83,47.95,47.67,47.89,59000.0,33.624,33.7084,33.5116,33.6662,59000.0
2013-06-24 14:00:00,47.94,48.18,47.87,48.16,36000.0,33.7014,33.8701,33.6522,33.856,36000.0
2013-06-24 14:30:00,48.12,48.26,48.05,48.08,32500.0,33.8279,33.9263,33.7787,33.7998,32500.0
2013-06-24 15:00:00,48.08,48.17,48.04,48.06,51100.0,33.7998,33.8631,33.7717,33.7857,51100.0
2013-06-24 15:30:00,48.05,48.18,47.83,47.83,126500.0,33.7787,33.8701,33.624,33.624,126500.0
2013-06-25 09:30:00,48.32,48.45,47.62,47.73,29900.0,33.9685,34.0599,33.4764,33.5537,29900.0
2013-06-25 10:00:00,47.78,47.88,47.5,47.88,33300.0,33.5889,33.6592,33.3921,33.6592,33300.0
2013-06-25 10:30:00,47.88,48.05,47.79,47.97,28400.0,33.6592,33.7787,33.5959,33.7225,28400.0
2013-06-25 11:00:00,47.97,48.02,47.76,47.79,48600.0,33.7225,33.7576,33.5748,33.5959,48600.0
2013-06-25 11:30:00,47.79,47.9,47.75,47.82,21200.0,33.5959,33.6733,33.5678,33.617,21200.0
2013-06-25 12:00:00,47.82,47.98,47.8,47.9,25000.0,33.617,33.7295,33.603,33.6733,25000.0
2013-06-25 12:30:00,47.94,48.09,47.94,48.01,23100.0,33.7014,33.8068,33.7014,33.7506,23100.0
2013-06-25 13:00:00,48.0,48.07,47.92,48.0,26600.0,33.7436,33.7928,33.6873,33.7436,26600.0
2013-06-25 13:30:00,47.99,48.14,47.96,47.98,30300.0,33.7365,33.842,33.7154,33.7295,30300.0
2013-06-25 14:00:00,47.99,48.04,47.9,47.99,36200.0,33.7365,33.7717,33.6733,33.7365,36200.0
2013-06-25 14:30:00,48.0,48.11,47.98,48.01,37100.0,33.7436,33.8209,33.7295,33.7506,37100.0
2013-06-25 15:00:00,48.01,48.2,48.01,48.2,57100.0,33.7506,33.8841,33.7506,33.8841,57100.0
2013-06-25 15:30:00,48.21,48.26,47.98,47.99,131200.0,33.8912,33.9263,33.7295,33.7365,131200.0
2013-06-26 09:30:00,48.48,48.61,48.3,48.46,32100.0,34.081,34.1724,33.9544,34.0669,32100.0
2013-06-26 10:00:00,48.45,48.5,48.15,48.21,19600.0,34.0599,34.095,33.849,33.8912,19600.0
2013-06-26 10:30:00,48.21,48.3,48.15,48.17,23300.0,33.8912,33.9544,33.849,33.8631,23300.0
2013-06-26 11:00:00,48.16,48.35,48.05,48.27,24800.0,33.856,33.9896,33.7787,33.9334,24800.0
2013-06-26 11:30:00,48.28,48.38,48.16,48.29,26200.0,33.9404,34.0107,33.856,33.9474,26200.0
2013-06-26 12:00:00,48.3,48.62,48.29,48.61,40400.0,33.9544,34.1794,33.9474,34.1724,40400.0
2013-06-26 12:30:00,48.61,48.7,48.54,48.62,22100.0,34.1724,34.2356,34.1232,34.1794,22100.0
2013-06-26 13:00:00,48.65,48.78,48.6,48.78,20200.0,34.2005,34.2919,34.1653,34.2919,20200.0
2013-06-26 13:30:00,48.78,48.81,48.64,48.69,28400.0,34.2919,34.313,34.1935,34.2286,28400.0
2013-06-26 14:00:00,48.7,48.89,48.67,48.87,28100.0,34.2356,34.3692,34.2146,34.3552,28100.0
2013-06-26 14:30:00,48.88,48.92,48.75,48.9,52600.0,34.3622,34.3903,34.2708,34.3762,52600.0
2013-06-26 15:00:00,48.91,49.07,48.88,49.01,65900.0,34.3833,34.4958,34.3622,34.4536,65900.0
2013-06-26 15:30:00,49.01,49.02,48.67,48.7,248800.0,34.4536,34.4606,34.2146,34.2356,248800.0
2013-06-27 09:30:00,49.04,49.11,49.04,49.05,41000.0,34.4747,34.5239,34.4747,34.4817,41000.0
2013-06-27 10:00:00,49.1,49.38,49.02,49.32,53400.0,34.5168,34.7137,34.4606,34.6715,53400.0
2013-06-27 10:30:00,49.33,49.35,49.2,49.22,17700.0,34.6785,34.6926,34.5871,34.6012,17700.0
2013-06-27 11:00:00,49.22,49.27,49.06,49.18,24900.0,34.6012,34.6363,34.4887,34.5731,24900.0
2013-06-27 11:30:00,49.18,49.34,49.18,49.3,36000.0,34.5731,34.6856,34.5731,34.6574,36000.0
2013-06-27 12:00:00,49.29,49.3,48.99,48.99,28800.0,34.6504,34.6574,34.4395,34.4395,28800.0
2013-06-27 12:30:00,49.01,49.11,48.95,49.06,20200.0,34.4536,34.5239,34.4114,34.4887,20200.0
2013-06-27 13:00:00,49.07,49.16,49.03,49.14,23200.0,34.4958,34.559,34.4676,34.545,23200.0
2013-06-27 13:30:00,49.15,49.22,48.97,48.98,22800.0,34.552,34.6012,34.4255,34.4325,22800.0
2013-06-27 14:00:00,48.97,49.03,48.87,49.02,38000.0,34.4255,34.4676,34.3552,34.4606,38000.0
2013-06-27 14:30:00,49.03,49.08,48.92,48.93,44900.0,34.4676,34.5028,34.3903,34.3973,44900.0
2013-06-27 15:00:00,48.93,49.06,48.87,49.06,28000.0,34.3973,34.4887,34.3552,34.4887,28000.0
2013-06-27 15:30:00,49.06,49.08,48.92,48.93,64900.0,34.4887,34.5028,34.3903,34.3973,64900.0
2013-06-28 09:30:00,48.91,49.07,48.7,48.92,43400.0,34.3833,34.4958,34.2356,34.3903,43400.0
2013-06-28 10:00:00,48.82,49.19,48.82,49.17,40700.0,34.32,34.5801,34.32,34.566,40700.0
2013-06-28 10:30:00,49.18,49.45,49.17,49.37,18600.0,34.5731,34.7629,34.566,34.7066,18600.0
2013-06-28 11:00:00,49.4,49.52,49.32,49.33,20600.0,34.7277,34.8121,34.6715,34.6785,20600.0
2013-06-28 11:30:00,49.34,49.45,49.28,49.37,15500.0,34.6856,34.7629,34.6434,34.7066,15500.0
2013-06-28 12:00:00,49.35,49.35,49.07,49.11,20700.0,34.6926,34.6926,34.4958,34.5239,20700.0
2013-06-28 12:30:00,49.11,49.13,49.04,49.07,15000.0,34.5239,34.5379,34.4747,34.4958,15000.0
2013-06-28 13:00:00,49.09,49.13,49.05,49.09,21300.0,34.5098,34.5379,34.4817,34.5098,21300.0
2013-06-28 13:30:00,49.09,49.12,49.06,49.09,25400.0,34.5098,34.5309,34.4887,34.5098,25400.0
2013-06-28 14:00:00,49.09,49.11,48.94,48.96,45500.0,34.5098,34.5239,34.4044,34.4184,45500.0
2013-06-28 14:30:00,48.99,49.02,48.9,48.92,77300.0,34.4395,34.4606,34.3762,34.3903,77300.0
2013-06-28 15:00:00,48.92,48.94,48.85,48.9,95900.0,34.3903,34.4044,34.3411,34.3762,95900.0
2013-06-28 15:30:00,48.9,49.03,48.89,48.97,430400.0,34.3762,34.4676,34.3692,34.4255,430400.0
2013-07-01 09:30:00,49.27,49.8,49.27,49.8,39400.0,34.6363,35.0089,34.6363,35.0089,39400.0
2013-07-01 10:00:00,49.84,50.25,49.83,50.17,69300.0,35.0371,35.3253,35.03,35.269,69300.0
2013-07-01 10:30:00,50.15,50.35,50.13,50.23,25800.0,35.255,35.3956,35.2409,35.3112,25800.0
2013-07-01 11:00:00,50.21,50.21,50.0,50.01,32000.0,35.2972,35.2972,35.1495,35.1566,32000.0
2013-07-01 11:30:00,50.01,50.21,50.0,50.16,33600.0,35.1566,35.2972,35.1495,35.262,33600.0
2013-07-01 12:00:00,50.15,50.21,50.06,50.07,12600.0,35.255,35.2972,35.1917,35.1987,12600.0
2013-07-01 12:30:00,50.05,50.33,50.04,50.27,32500.0,35.1847,35.3815,35.1777,35.3393,32500.0
2013-07-01 13:00:00,50.28,50.33,50.2,50.22,31600.0,35.3464,35.3815,35.2901,35.3042,31600.0
2013-07-01 13:30:00,50.23,50.29,50.03,50.05,30200.0,35.3112,35.3534,35.1706,35.1847,30200.0
2013-07-01 14:00:00,50.03,50.13,49.92,49.97,47600.0,35.1706,35.2409,35.0933,35.1284,47600.0
2013-07-01 14:30:00,49.97,49.97,49.89,49.94,49600.0,35.1284,35.1284,35.0722,35.1074,49600.0
2013-07-01 15:00:00,49.92,49.94,49.85,49.86,56200.0,35.0933,35.1074,35.0441,35.0511,56200.0
2013-07-01 15:30:00,49.86,49.86,49.53,49.63,195800.0,35.0511,35.0511,34.8191,34.8894,195800.0
2013-07-02 09:30:00,49.67,50.09,49.63,49.77,72500.0,34.9175,35.2128,34.8894,34.9878,72500.0
2013-07-02 10:00:00,49.76,49.81,49.58,49.62,72800.0,34.9808,35.016,34.8543,34.8824,72800.0
2013-07-02 10:30:00,49.59,49.72,49.56,49.69,45700.0,34.8613,34.9527,34.8402,34.9316,45700.0
2013-07-02 11:00:00,49.68,49.68,49.51,49.6,35400.0,34.9246,34.9246,34.8051,34.8683,35400.0
2013-07-02 11:30:00,49.6,49.85,49.6,49.84,87300.0,34.8683,35.0441,34.8683,35.0371,87300.0
2013-07-02 12:00:00,49.83,49.97,49.7,49.76,92200.0,35.03,35.1284,34.9386,34.9808,92200.0
2013-07-02 12:30:00,49.8,49.8,49.68,49.74,80000.0,35.0089,35.0089,34.9246,34.9668,80000.0
2013-07-02 13:00:00,49.75,49.78,49.63,49.63,114700.0,34.9738,34.9949,34.8894,34.8894,114700.0
2013-07-02 13:30:00,49.61,49.68,49.46,49.5,92800.0,34.8754,34.9246,34.7699,34.798,92800.0
2013-07-02 14:00:00,49.51,49.51,49.31,49.35,20800.0,34.8051,34.8051,34.6645,34.6926,20800.0
2013-07-02 14:30:00,49.34,49.59,49.34,49.56,41000.0,34.6856,34.8613,34.6856,34.8402,41000.0
2013-07-02 15:00:00,49.58,49.65,49.54,49.54,45000.0,34.8543,34.9035,34.8262,34.8262,45000.0
2013-07-02 15:30:00,49.54,49.58,49.48,49.54,148800.0,34.8262,34.8543,34.784,34.8262,148800.0
2013-07-03 09:30:00,49.34,49.56,49.25,49.3,33400.0,34.6856,34.8402,34.6223,34.6574,33400.0
2013-07-03 10:00:00,49.33,49.52,49.33,49.46,19600.0,34.6785,34.8121,34.6785,34.7699,19600.0
2013-07-03 10:30:00,49.48,49.52,49.4,49.51,31400.0,34.784,34.8121,34.7277,34.8051,31400.0
2013-07-03 11:00:00,49.49,49.56,49.46,49.49,50600.0,34.791,34.8402,34.7699,34.791,50600.0
2013-07-03 11:30:00,49.49,49.53,49.42,49.47,66100.0,34.791,34.8191,34.7418,34.7769,66100.0
2013-07-03 12:00:00,49.47,49.57,49.46,49.49,58100.0,34.7769,34.8472,34.7699,34.791,58100.0
2013-07-03 12:30:00,49.5,49.52,49.37,49.48,110100.0,34.798,34.8121,34.7066,34.784,110100.0
2013-07-05 09:30:00,49.93,50.09,49.83,49.95,37700.0,35.1003,35.2128,35.03,35.1144,37700.0
2013-07-05 10:00:00,49.92,49.97,49.77,49.84,26100.0,35.0933,35.1284,34.9878,35.0371,26100.0
2013-07-05 10:30:00,49.86,49.93,49.79,49.88,54800.0,35.0511,35.1003,35.0019,35.0652,54800.0
2013-07-05 11:00:00,49.88,49.9,49.8,49.8,26400.0,35.0652,35.0792,35.0089,35.0089,26400.0
2013-07-05 11:30:00,49.8,49.93,49.77,49.93,20200.0,35.0089,35.1003,34.9878,35.1003,20200.0
2013-07-05 12:00:00,49.95,49.98,49.86,49.93,10300.0,35.1144,35.1355,35.0511,35.1003,10300.0
2013-07-05 12:30:00,49.94,49.94,49.82,49.86,13100.0,35.1074,35.1074,35.023,35.0511,13100.0
2013-07-05 13:00:00,49.85,49.96,49.83,49.95,14500.0,35.0441,35.1214,35.03,35.1144,14500.0
2013-07-05 13:30:00,49.95,49.98,49.91,49.92,16700.0,35.1144,35.1355,35.0863,35.0933,16700.0
2013-07-05 14:00:00,49.93,50.0,49.85,49.93,28900.0,35.1003,35.1495,35.0441,35.1003,28900.0
2013-07-05 14:30:00,49.93,49.99,49.83,49.86,38000.0,35.1003,35.1425,35.03,35.0511,38000.0
2013-07-05 15:00:00,49.87,49.89,49.8,49.84,33100.0,35.0581,35.0722,35.0089,35.0371,33100.0
2013-07-05 15:30:00,49.84,49.98,49.78,49.97,129000.0,35.0371,35.1355,34.9949,35.1284,129000.0
2013-07-08 09:30:00,50.34,50.4,50.07,50.08,73000.0,35.3885,35.4307,35.1987,35.2058,73000.0
2013-07-08 10:00:00,50.1,50.21,49.98,50.05,40500.0,35.2198,35.2972,35.1355,35.1847,40500.0
2013-07-08 10:30:00,50.04,50.15,49.88,50.01,28700.0,35.1777,35.255,35.0652,35.1566,28700.0
2013-07-08 11:00:00,50.0,50.09,49.97,50.01,21000.0,35.1495,35.2128,35.1284,35.1566,21000.0
2013-07-08 11:30:00,50.0,50.0,49.83,49.9,43800.0,35.1495,35.1495,35.03,35.0792,43800.0
2013-07-08 12:00:00,49.89,50.18,49.89,50.14,42900.0,35.0722,35.2761,35.0722,35.248,42900.0
2013-07-08 12:30:00,50.13,50.35,50.13,50.32,18500.0,35.2409,35.3956,35.2409,35.3745,18500.0
2013-07-08 13:00:00,50.32,50.35,50.24,50.24,12300.0,35.3745,35.3956,35.3182,35.3182,12300.0
2013-07-08 13:30:00,50.21,50.35,50.21,50.29,21600.0,35.2972,35.3956,35.2972,35.3534,21600.0
2013-07-08 14:00:00,50.31,50.31,50.17,50.18,13200.0,35.3675,35.3675,35.269,35.2761,13200.0
2013-07-08 14:30:00,50.19,50.31,50.17,50.3,36300.0,35.2831,35.3675,35.269,35.3604,36300.0
2013-07-08 15:00:00,50.3,50.35,50.2,50.2,39900.0,35.3604,35.3956,35.2901,35.2901,39900.0
2013-07-08 15:30:00,50.2,50.31,50.19,50.22,127500.0,35.2901,35.3675,35.2831,35.3042,127500.0
2013-07-09 09:30:00,50.65,50.68,50.33,50.33,40500.0,35.6065,35.6276,35.3815,35.3815,40500.0
2013-07-09 10:00:00,50.33,50.44,50.15,50.37,37800.0,35.3815,35.4588,35.255,35.4096,37800.0
2013-07-09 10:30:00,50.37,50.53,50.31,50.46,31800.0,35.4096,35.5221,35.3675,35.4729,31800.0
2013-07-09 11:00:00,50.47,50.53,50.39,50.45,39600.0,35.4799,35.5221,35.4237,35.4659,39600.0
2013-07-09 11:30:00,50.45,50.5,50.23,50.24,47400.0,35.4659,35.501,35.3112,35.3182,47400.0
2013-07-09 12:00:00,50.24,50.32,50.19,50.25,59400.0,35.3182,35.3745,35.2831,35.3253,59400.0
2013-07-09 12:30:00,50.25,50.36,50.22,50.3,51400.0,35.3253,35.4026,35.3042,35.3604,51400.0
2013-07-09 13:00:00,50.3,50.3,50.25,50.26,33300.0,35.3604,35.3604,35.3253,35.3323,33300.0
2013-07-09 13:30:00,50.27,50.36,50.27,50.36,37300.0,35.3393,35.4026,35.3393,35.4026,37300.0
2013-07-09 14:00:00,50.38,50.53,50.38,50.53,48700.0,35.4167,35.5221,35.4167,35.5221,48700.0
2013-07-09 14:30:00,50.54,50.56,50.44,50.45,45100.0,35.5291,35.5432,35.4588,35.4659,45100.0
2013-07-09 15:00:00,50.44,50.47,50.4,50.41,41200.0,35.4588,35.4799,35.4307,35.4378,41200.0
2013-07-09 15:30:00,50.4,50.47,50.37,50.45,177700.0,35.4307,35.4799,35.4096,35.4659,177700.0
2013-07-10 09:30:00,50.35,50.58,50.26,50.38,79200.0,35.3956,35.5573,35.3323,35.4167,79200.0
2013-07-10 10:00:00,50.36,50.5,50.26,50.32,28600.0,35.4026,35.501,35.3323,35.3745,28600.0
2013-07-10 10:30:00,50.32,50.38,50.3,50.34,44500.0,35.3745,35.4167,35.3604,35.3885,44500.0
2013-07-10 11:00:00,50.33,50.39,50.29,50.33,48800.0,35.3815,35.4237,35.3534,35.3815,48800.0
2013-07-10 11:30:00,50.33,50.48,50.32,50.45,42900.0,35.3815,35.487,35.3745,35.4659,42900.0
2013-07-10 12:00:00,50.42,50.45,50.38,50.43,31800.0,35.4448,35.4659,35.4167,35.4518,31800.0
2013-07-10 12:30:00,50.41,50.49,50.37,50.45,34400.0,35.4378,35.494,35.4096,35.4659,34400.0
2013-07-10 13:00:00,50.46,50.47,50.39,50.41,46800.0,35.4729,35.4799,35.4237,35.4378,46800.0
2013-07-10 13:30:00,50.43,50.59,50.41,50.52,124600.0,35.4518,35.5643,35.4378,35.5151,124600.0
2013-07-10 14:00:00,50.52,50.6,50.42,50.45,95800.0,35.5151,35.5713,35.4448,35.4659,95800.0
2013-07-10 14:30:00,50.45,50.47,50.16,50.26,92200.0,35.4659,35.4799,35.262,35.3323,92200.0
2013-07-10 15:00:00,50.24,50.32,50.16,50.29,90900.0,35.3182,35.3745,35.262,35.3534,90900.0
2013-07-10 15:30:00,50.29,50.37,50.21,50.32,289100.0,35.3534,35.4096,35.2972,35.3745,289100.0
2013-07-11 09:30:00,51.02,51.28,50.55,50.78,248700.0,35.8666,36.0494,35.5362,35.6979,248700.0
2013-07-11 10:00:00,50.8,50.94,50.7,50.86,94800.0,35.7119,35.8103,35.6416,35.7541,94800.0
2013-07-11 10:30:00,50.85,50.87,48.45,50.81,343900.0,35.7471,35.7611,34.0599,35.719,343900.0
2013-07-11 11:00:00,50.81,51.05,50.8,51.04,100700.0,35.719,35.8877,35.7119,35.8806,100700.0
2013-07-11 11:30:00,51.05,51.11,50.96,50.98,88400.0,35.8877,35.9299,35.8244,35.8385,88400.0
2013-07-11 12:00:00,50.99,51.04,50.9,51.03,64400.0,35.8455,35.8806,35.7822,35.8736,64400.0
2013-07-11 12:30:00,51.03,51.11,51.02,51.07,48800.0,35.8736,35.9299,35.8666,35.9017,48800.0
2013-07-11 13:00:00,51.08,51.12,51.04,51.09,43900.0,35.9088,35.9369,35.8806,35.9158,43900.0
2013-07-11 13:30:00,51.07,51.18,51.07,51.1,82500.0,35.9017,35.9791,35.9017,35.9228,82500.0
2013-07-11 14:00:00,51.1,51.31,51.1,51.27,73500.0,35.9228,36.0704,35.9228,36.0423,73500.0
2013-07-11 14:30:00,51.28,51.59,51.28,51.52,85900.0,36.0494,36.2673,36.0494,36.2181,85900.0
2013-07-11 15:00:00,51.52,51.68,51.51,51.64,71000.0,36.2181,36.3306,36.211,36.3024,71000.0
2013-07-11 15:30:00,51.64,51.74,51.6,51.69,111500.0,36.3024,36.3727,36.2743,36.3376,111500.0
2013-07-12 09:30:00,51.95,52.66,51.95,52.46,238000.0,36.5204,37.0195,36.5204,36.8789,238000.0
2013-07-12 10:00:00,52.49,52.5,52.22,52.38,107000.0,36.9,36.907,36.7102,36.8226,107000.0
2013-07-12 10:30:00,52.39,52.51,52.32,52.37,87500.0,36.8297,36.914,36.7805,36.8156,87500.0
2013-07-12 11:00:00,52.37,52.39,52.33,52.34,55700.0,36.8156,36.8297,36.7875,36.7945,55700.0
2013-07-12 11:30:00,52.35,52.45,52.31,52.32,50600.0,36.8016,36.8719,36.7734,36.7805,50600.0
2013-07-12 12:00:00,52.32,52.43,52.31,52.41,47300.0,36.7805,36.8578,36.7734,36.8437,47300.0
2013-07-12 12:30:00,52.41,52.41,52.36,52.39,34700.0,36.8437,36.8437,36.8086,36.8297,34700.0
2013-07-12 13:00:00,52.37,52.39,52.28,52.28,59900.0,36.8156,36.8297,36.7524,36.7524,59900.0
2013-07-12 13:30:00,52.28,52.33,52.25,52.33,30800.0,36.7524,36.7875,36.7313,36.7875,30800.0
2013-07-12 14:00:00,52.32,52.39,52.29,52.33,63600.0,36.7805,36.8297,36.7594,36.7875,63600.0
2013-07-12 14:30:00,52.33,52.37,52.29,52.36,39000.0,36.7875,36.8156,36.7594,36.8086,39000.0
2013-07-12 15:00:00,52.36,52.37,52.3,52.32,68300.0,36.8086,36.8156,36.7664,36.7805,68300.0
2013-07-12 15:30:00,52.32,52.37,52.25,52.28,197200.0,36.7805,36.8156,36.7313,36.7524,197200.0
2013-07-15 09:30:00,52.75,52.96,52.11,52.21,111100.0,37.0828,37.2304,36.6328,36.7031,111100.0
2013-07-15 10:00:00,52.21,52.43,52.18,52.42,75600.0,36.7031,36.8578,36.6821,36.8508,75600.0
2013-07-15 10:30:00,52.43,52.47,52.23,52.3,92600.0,36.8578,36.8859,36.7172,36.7664,92600.0
2013-07-15 11:00:00,52.3,52.51,52.24,52.51,217900.0,36.7664,36.914,36.7242,36.914,217900.0
2013-07-15 11:30:00,52.51,52.6,52.35,52.38,71300.0,36.914,36.9773,36.8016,36.8226,71300.0
2013-07-15 12:00:00,52.38,52.43,52.27,52.27,32000.0,36.8226,36.8578,36.7453,36.7453,32000.0
2013-07-15 12:30:00,52.26,52.28,52.2,52.2,37000.0,36.7383,36.7524,36.6961,36.6961,37000.0
2013-07-15 13:00:00,52.2,52.23,52.15,52.16,24400.0,36.6961,36.7172,36.661,36.668,24400.0
2013-07-15 13:30:00,52.17,52.21,52.11,52.2,60300.0,36.675,36.7031,36.6328,36.6961,60300.0
2013-07-15 14:00:00,52.2,52.3,52.19,52.22,38700.0,36.6961,36.7664,36.6891,36.7102,38700.0
2013-07-15 14:30:00,52.22,52.26,52.11,52.19,72700.0,36.7102,36.7383,36.6328,36.6891,72700.0
2013-07-15 15:00:00,52.19,52.37,52.18,52.36,56200.0,36.6891,36.8156,36.6821,36.8086,56200.0
2013-07-15 15:30:00,52.36,52.42,52.24,52.29,133000.0,36.8086,36.8508,36.7242,36.7594,133000.0
2013-07-16 09:30:00,52.43,52.57,51.8,51.92,99200.0,36.8578,36.9562,36.4149,36.4993,99200.0
2013-07-16 10:00:00,51.89,52.17,51.87,52.09,142800.0,36.4782,36.675,36.4641,36.6188,142800.0
2013-07-16 10:30:00,52.08,52.09,51.88,51.95,81000.0,36.6118,36.6188,36.4712,36.5204,81000.0
2013-07-16 11:00:00,51.95,51.99,51.62,51.64,49300.0,36.5204,36.5485,36.2884,36.3024,49300.0
2013-07-16 11:30:00,51.67,51.67,51.47,51.63,30900.0,36.3235,36.3235,36.1829,36.2954,30900.0
2013-07-16 12:00:00,51.62,51.69,51.54,51.64,25100.0,36.2884,36.3376,36.2321,36.3024,25100.0
2013-07-16 12:30:00,51.64,51.64,51.48,51.52,20400.0,36.3024,36.3024,36.19,36.2181,20400.0
2013-07-16 13:00:00,51.51,51.51,51.23,51.25,52000.0,36.211,36.211,36.0142,36.0283,52000.0
2013-07-16 13:30:00,51.24,51.5,51.24,51.38,46800.0,36.0212,36.204,36.0212,36.1197,46800.0
2013-07-16 14:00:00,51.38,51.55,51.38,51.47,32700.0,36.1197,36.2392,36.1197,36.1829,32700.0
2013-07-16 14:30:00,51.47,51.66,51.45,51.62,35200.0,36.1829,36.3165,36.1689,36.2884,35200.0
2013-07-16 15:00:00,51.61,51.62,51.43,51.44,83500.0,36.2813,36.2884,36.1548,36.1618,83500.0
2013-07-16 15:30:00,51.46,51.53,51.33,51.5,186000.0,36.1759,36.2251,36.0845,36.204,186000.0
2013-07-17 09:30:00,53.14,53.94,52.37,52.66,430300.0,37.3569,37.9193,36.8156,37.0195,430300.0
2013-07-17 10:00:00,52.66,53.55,52.0,52.28,236300.0,37.0195,37.6451,36.5555,36.7524,236300.0
2013-07-17 10:30:00,52.32,52.45,51.93,52.02,106200.0,36.7805,36.8719,36.5063,36.5696,106200.0
2013-07-17 11:00:00,52.04,52.17,51.57,51.73,123600.0,36.5836,36.675,36.2532,36.3657,123600.0
2013-07-17 11:30:00,51.71,52.01,51.68,51.98,63000.0,36.3516,36.5625,36.3306,36.5415,63000.0
2013-07-17 12:00:00,52.0,52.15,51.75,51.94,81200.0,36.5555,36.661,36.3798,36.5133,81200.0
2013-07-17 12:30:00,51.95,52.15,51.89,52.09,91600.0,36.5204,36.661,36.4782,36.6188,91600.0
2013-07-17 13:00:00,52.09,52.12,51.99,52.0,73900.0,36.6188,36.6399,36.5485,36.5555,73900.0
2013-07-17 13:30:00,52.01,52.02,51.85,51.98,95500.0,36.5625,36.5696,36.4501,36.5415,95500.0
2013-07-17 14:00:00,51.97,52.04,51.95,52.0,62300.0,36.5344,36.5836,36.5204,36.5555,62300.0
2013-07-17 14:30:00,52.0,52.03,51.51,51.62,157200.0,36.5555,36.5766,36.211,36.2884,157200.0
2013-07-17 15:00:00,51.62,51.75,51.51,51.7,165800.0,36.2884,36.3798,36.211,36.3446,165800.0
2013-07-17 15:30:00,51.71,51.75,51.62,51.68,310900.0,36.3516,36.3798,36.2884,36.3306,310900.0
2013-07-18 09:30:00,51.76,52.03,51.28,51.9,114200.0,36.3868,36.5766,36.0494,36.4852,114200.0
2013-07-18 10:00:00,51.89,52.02,51.79,51.98,57800.0,36.4782,36.5696,36.4079,36.5415,57800.0
2013-07-18 10:30:00,51.99,52.14,51.95,52.02,130400.0,36.5485,36.6539,36.5204,36.5696,130400.0
2013-07-18 11:00:00,52.03,52.1,52.01,52.09,48100.0,36.5766,36.6258,36.5625,36.6188,48100.0
2013-07-18 11:30:00,52.09,52.18,52.08,52.09,68000.0,36.6188,36.6821,36.6118,36.6188,68000.0
2013-07-18 12:00:00,52.08,52.13,51.99,52.12,65500.0,36.6118,36.6469,36.5485,36.6399,65500.0
2013-07-18 12:30:00,52.12,52.21,52.06,52.17,68900.0,36.6399,36.7031,36.5977,36.675,68900.0
2013-07-18 13:00:00,52.16,52.27,52.13,52.26,72000.0,36.668,36.7453,36.6469,36.7383,72000.0
2013-07-18 13:30:00,52.26,52.36,52.21,52.36,104200.0,36.7383,36.8086,36.7031,36.8086,104200.0
2013-07-18 14:00:00,52.35,52.36,52.28,52.32,54600.0,36.8016,36.8086,36.7524,36.7805,54600.0
2013-07-18 14:30:00,52.33,52.57,52.31,52.56,104800.0,36.7875,36.9562,36.7734,36.9492,104800.0
2013-07-18 15:00:00,52.55,52.61,52.53,52.59,101000.0,36.9422,36.9843,36.9281,36.9703,101000.0
2013-07-18 15:30:00,52.58,52.59,52.51,52.55,180900.0,36.9632,36.9703,36.914,36.9422,180900.0
2013-07-19 09:30:00,53.03,53.06,52.45,52.57,149900.0,37.2796,37.3007,36.8719,36.9562,149900.0
2013-07-19 10:00:00,52.6,52.66,52.28,52.31,48900.0,36.9773,37.0195,36.7524,36.7734,48900.0
2013-07-19 10:30:00,52.32,52.5,52.26,52.39,84600.0,36.7805,36.907,36.7383,36.8297,84600.0
2013-07-19 11:00:00,52.4,52.53,52.34,52.53,58800.0,36.8367,36.9281,36.7945,36.9281,58800.0
2013-07-19 11:30:00,52.53,52.55,52.35,52.4,33900.0,36.9281,36.9422,36.8016,36.8367,33900.0
2013-07-19 12:00:00,52.4,52.41,52.3,52.39,31000.0,36.8367,36.8437,36.7664,36.8297,31000.0
2013-07-19 12:30:00,52.37,52.49,52.37,52.48,38500.0,36.8156,36.9,36.8156,36.8929,38500.0
2013-07-19 13:00:00,52.48,52.54,52.46,52.53,26800.0,36.8929,36.9351,36.8789,36.9281,26800.0
2013-07-19 13:30:00,52.55,52.73,52.54,52.73,31500.0,36.9422,37.0687,36.9351,37.0687,31500.0
2013-07-19 14:00:00,52.73,52.79,52.66,52.68,54200.0,37.0687,37.1109,37.0195,37.0335,54200.0
2013-07-19 14:30:00,52.67,52.88,52.55,52.87,56600.0,37.0265,37.1741,36.9422,37.1671,56600.0
2013-07-19 15:00:00,52.87,52.87,52.7,52.78,162700.0,37.1671,37.1671,37.0476,37.1038,162700.0
2013-07-19 15:30:00,52.79,52.96,52.78,52.95,139700.0,37.1109,37.2304,37.1038,37.2234,139700.0
2013-07-22 09:30:00,53.18,53.52,53.1,53.24,87700.0,37.385,37.6241,37.3288,37.4272,87700.0
2013-07-22 10:00:00,53.31,53.49,53.22,53.36,95400.0,37.4764,37.603,37.4132,37.5116,95400.0
2013-07-22 10:30:00,53.38,53.58,53.33,53.55,60400.0,37.5256,37.6662,37.4905,37.6451,60400.0
2013-07-22 11:00:00,53.55,53.6,53.41,53.56,53400.0,37.6451,37.6803,37.5467,37.6522,53400.0
2013-07-22 11:30:00,53.58,53.64,53.15,53.49,101000.0,37.6662,37.7084,37.364,37.603,101000.0
2013-07-22 12:00:00,53.49,53.51,53.24,53.25,110800.0,37.603,37.617,37.4272,37.4343,110800.0
2013-07-22 12:30:00,53.26,53.27,53.11,53.25,59000.0,37.4413,37.4483,37.3358,37.4343,59000.0
2013-07-22 13:00:00,53.24,53.29,53.03,53.19,56600.0,37.4272,37.4624,37.2796,37.3921,56600.0
2013-07-22 13:30:00,53.19,53.31,53.18,53.31,47000.0,37.3921,37.4764,37.385,37.4764,47000.0
2013-07-22 14:00:00,53.29,53.33,53.21,53.29,67400.0,37.4624,37.4905,37.4061,37.4624,67400.0
2013-07-22 14:30:00,53.28,53.36,53.21,53.24,115400.0,37.4553,37.5116,37.4061,37.4272,115400.0
2013-07-22 15:00:00,53.24,53.27,53.1,53.12,60900.0,37.4272,37.4483,37.3288,37.3429,60900.0
2013-07-22 15:30:00,53.12,53.23,53.09,53.22,169100.0,37.3429,37.4202,37.3218,37.4132,169100.0
2013-07-23 09:30:00,53.37,53.53,53.0,53.09,72500.0,37.5186,37.6311,37.2585,37.3218,72500.0
2013-07-23 10:00:00,53.14,53.22,53.0,53.04,85600.0,37.3569,37.4132,37.2585,37.2866,85600.0
2013-07-23 10:30:00,53.02,53.08,52.93,53.07,54600.0,37.2726,37.3147,37.2093,37.3077,54600.0
2013-07-23 11:00:00,53.05,53.13,52.75,52.9,55200.0,37.2937,37.3499,37.0828,37.1882,55200.0
2013-07-23 11:30:00,52.9,52.97,52.69,52.69,41300.0,37.1882,37.2374,37.0406,37.0406,41300.0
2013-07-23 12:00:00,52.69,52.82,52.68,52.81,27200.0,37.0406,37.132,37.0335,37.1249,27200.0
2013-07-23 12:30:00,52.8,52.82,52.71,52.71,23200.0,37.1179,37.132,37.0546,37.0546,23200.0
2013-07-23 13:00:00,52.72,52.75,52.59,52.7,39500.0,37.0617,37.0828,36.9703,37.0476,39500.0
2013-07-23 13:30:00,52.72,52.81,52.69,52.72,72700.0,37.0617,37.1249,37.0406,37.0617,72700.0
2013-07-23 14:00:00,52.73,52.81,52.7,52.75,56500.0,37.0687,37.1249,37.0476,37.0828,56500.0
2013-07-23 14:30:00,52.75,52.77,52.69,52.72,43800.0,37.0828,37.0968,37.0406,37.0617,43800.0
2013-07-23 15:00:00,52.72,52.79,52.7,52.72,64000.0,37.0617,37.1109,37.0476,37.0617,64000.0
2013-07-23 15:30:00,52.73,52.73,52.68,52.72,136900.0,37.0687,37.0687,37.0335,37.0617,136900.0
2013-07-24 09:30:00,53.07,53.47,52.93,53.09,86900.0,37.3077,37.5889,37.2093,37.3218,86900.0
2013-07-24 10:00:00,53.07,53.14,52.95,53.14,63300.0,37.3077,37.3569,37.2234,37.3569,63300.0
2013-07-24 10:30:00,53.14,53.26,53.08,53.24,40200.0,37.3569,37.4413,37.3147,37.4272,40200.0
2013-07-24 11:00:00,53.24,53.3,53.19,53.25,38700.0,37.4272,37.4694,37.3921,37.4343,38700.0
2013-07-24 11:30:00,53.26,53.3,53.15,53.16,42500.0,37.4413,37.4694,37.364,37.371,42500.0
2013-07-24 12:00:00,53.17,53.19,53.0,53.03,43300.0,37.378,37.3921,37.2585,37.2796,43300.0
2013-07-24 12:30:00,53.03,53.18,52.97,53.0,49900.0,37.2796,37.385,37.2374,37.2585,49900.0
2013-07-24 13:00:00,52.97,53.01,52.9,52.98,25100.0,37.2374,37.2655,37.1882,37.2444,25100.0
2013-07-24 13:30:00,52.97,52.98,52.86,52.9,46900.0,37.2374,37.2444,37.1601,37.1882,46900.0
2013-07-24 14:00:00,52.89,53.04,52.87,53.01,30300.0,37.1812,37.2866,37.1671,37.2655,30300.0
2013-07-24 14:30:00,53.01,53.18,52.99,53.18,48800.0,37.2655,37.385,37.2515,37.385,48800.0
2013-07-24 15:00:00,53.18,53.24,53.06,53.21,65600.0,37.385,37.4272,37.3007,37.4061,65600.0
2013-07-24 15:30:00,53.21,53.3,53.16,53.27,234700.0,37.4061,37.4694,37.371,37.4483,234700.0
2013-07-25 09:30:00,53.08,53.13,52.81,53.01,110200.0,37.3147,37.3499,37.1249,37.2655,110200.0
2013-07-25 10:00:00,53.03,53.2,53.02,53.06,54300.0,37.2796,37.3991,37.2726,37.3007,54300.0
2013-07-25 10:30:00,53.08,53.17,52.87,53.17,64700.0,37.3147,37.378,37.1671,37.378,64700.0
2013-07-25 11:00:00,53.15,53.21,53.11,53.18,16900.0,37.364,37.4061,37.3358,37.385,16900.0
2013-07-25 11:30:00,53.19,53.25,53.11,53.17,22500.0,37.3921,37.4343,37.3358,37.378,22500.0
2013-07-25 12:00:00,53.15,53.17,53.03,53.09,28200.0,37.364,37.378,37.2796,37.3218,28200.0
2013-07-25 12:30:00,53.07,53.15,53.05,53.09,42000.0,37.3077,37.364,37.2937,37.3218,42000.0
2013-07-25 13:00:00,53.1,53.11,53.02,53.02,42700.0,37.3288,37.3358,37.2726,37.2726,42700.0
2013-07-25 13:30:00,53.03,53.08,53.01,53.02,34300.0,37.2796,37.3147,37.2655,37.2726,34300.0
2013-07-25 14:00:00,53.03,53.05,53.0,53.01,50900.0,37.2796,37.2937,37.2585,37.2655,50900.0
2013-07-25 14:30:00,53.03,53.05,53.0,53.01,69600.0,37.2796,37.2937,37.2585,37.2655,69600.0
2013-07-25 15:00:00,53.0,53.07,53.0,53.06,97300.0,37.2585,37.3077,37.2585,37.3007,97300.0
2013-07-25 15:30:00,53.04,53.06,52.95,53.05,113000.0,37.2866,37.3007,37.2234,37.2937,113000.0
2013-07-26 09:30:00,52.7,52.94,52.63,52.76,26000.0,37.0476,37.2163,36.9984,37.0898,26000.0
2013-07-26 10:00:00,52.75,52.77,52.34,52.35,29400.0,37.0828,37.0968,36.7945,36.8016,29400.0
2013-07-26 10:30:00,52.32,52.45,52.15,52.43,47100.0,36.7805,36.8719,36.661,36.8578,47100.0
2013-07-26 11:00:00,52.44,52.56,52.4,52.56,34400.0,36.8648,36.9492,36.8367,36.9492,34400.0
2013-07-26 11:30:00,52.56,52.58,52.49,52.57,20300.0,36.9492,36.9632,36.9,36.9562,20300.0
2013-07-26 12:00:00,52.56,52.7,52.55,52.57,28400.0,36.9492,37.0476,36.9422,36.9562,28400.0
2013-07-26 12:30:00,52.57,52.72,52.57,52.72,22600.0,36.9562,37.0617,36.9562,37.0617,22600.0
2013-07-26 13:00:00,52.71,52.85,52.7,52.81,31000.0,37.0546,37.1531,37.0476,37.1249,31000.0
2013-07-26 13:30:00,52.8,52.83,52.66,52.83,37800.0,37.1179,37.139,37.0195,37.139,37800.0
2013-07-26 14:00:00,52.83,52.86,52.75,52.75,42500.0,37.139,37.1601,37.0828,37.0828,42500.0
2013-07-26 14:30:00,52.75,52.82,52.73,52.76,37900.0,37.0828,37.132,37.0687,37.0898,37900.0
2013-07-26 15:00:00,52.77,52.78,52.67,52.72,44900.0,37.0968,37.1038,37.0265,37.0617,44900.0
2013-07-26 15:30:00,52.73,52.92,52.72,52.91,113800.0,37.0687,37.2023,37.0617,37.1952,113800.0
2013-07-29 09:30:00,52.9,53.08,52.76,53.07,48400.0,37.1882,37.3147,37.0898,37.3077,48400.0
2013-07-29 10:00:00,53.05,53.06,52.71,52.88,29200.0,37.2937,37.3007,37.0546,37.1741,29200.0
2013-07-29 10:30:00,52.89,52.89,52.73,52.79,32800.0,37.1812,37.1812,37.0687,37.1109,32800.0
2013-07-29 11:00:00,52.79,52.8,52.53,52.58,35100.0,37.1109,37.1179,36.9281,36.9632,35100.0
2013-07-29 11:30:00,52.58,52.67,52.53,52.67,37900.0,36.9632,37.0265,36.9281,37.0265,37900.0
2013-07-29 12:00:00,52.68,52.74,52.66,52.74,25400.0,37.0335,37.0757,37.0195,37.0757,25400.0
2013-07-29 12:30:00,52.74,52.86,52.71,52.86,41400.0,37.0757,37.1601,37.0546,37.1601,41400.0
2013-07-29 13:00:00,52.86,53.16,52.86,53.02,57200.0,37.1601,37.371,37.1601,37.2726,57200.0
2013-07-29 13:30:00,53.02,53.14,52.98,53.03,65300.0,37.2726,37.3569,37.2444,37.2796,65300.0
2013-07-29 14:00:00,53.03,53.1,53.01,53.09,59700.0,37.2796,37.3288,37.2655,37.3218,59700.0
2013-07-29 14:30:00,53.09,53.26,53.09,53.24,36700.0,37.3218,37.4413,37.3218,37.4272,36700.0
2013-07-29 15:00:00,53.24,53.25,53.1,53.12,54500.0,37.4272,37.4343,37.3288,37.3429,54500.0
2013-07-29 15:30:00,53.12,53.19,53.1,53.15,150200.0,37.3429,37.3921,37.3288,37.364,150200.0
2013-07-30 09:30:00,53.42,53.58,53.22,53.3,61600.0,37.5538,37.6662,37.4132,37.4694,61600.0
2013-07-30 10:00:00,53.26,53.39,53.15,53.32,69500.0,37.4413,37.5327,37.364,37.4835,69500.0
2013-07-30 10:30:00,53.31,53.38,53.23,53.27,28800.0,37.4764,37.5256,37.4202,37.4483,28800.0
2013-07-30 11:00:00,53.27,53.35,53.21,53.26,42900.0,37.4483,37.5046,37.4061,37.4413,42900.0
2013-07-30 11:30:00,53.25,53.32,53.21,53.21,20100.0,37.4343,37.4835,37.4061,37.4061,20100.0
2013-07-30 12:00:00,53.2,53.3,53.19,53.27,18500.0,37.3991,37.4694,37.3921,37.4483,18500.0
2013-07-30 12:30:00,53.27,53.32,53.26,53.32,21600.0,37.4483,37.4835,37.4413,37.4835,21600.0
2013-07-30 13:00:00,53.33,53.38,53.14,53.22,40500.0,37.4905,37.5256,37.3569,37.4132,40500.0
2013-07-30 13:30:00,53.21,53.21,53.02,53.16,36900.0,37.4061,37.4061,37.2726,37.371,36900.0
2013-07-30 14:00:00,53.16,53.31,53.16,53.31,29100.0,37.371,37.4764,37.371,37.4764,29100.0
2013-07-30 14:30:00,53.32,53.55,53.32,53.55,81100.0,37.4835,37.6451,37.4835,37.6451,81100.0
2013-07-30 15:00:00,53.54,53.62,53.5,53.58,44400.0,37.6381,37.6944,37.61,37.6662,44400.0
2013-07-30 15:30:00,53.57,53.64,53.55,53.59,74500.0,37.6592,37.7084,37.6451,37.6733,74500.0
2013-07-31 09:30:00,53.62,53.99,53.6,53.8,34800.0,37.6944,37.9545,37.6803,37.8209,34800.0
2013-07-31 10:00:00,53.83,54.04,53.74,53.95,69100.0,37.842,37.9896,37.7787,37.9263,69100.0
2013-07-31 10:30:00,53.95,53.97,53.84,53.95,35500.0,37.9263,37.9404,37.849,37.9263,35500.0
2013-07-31 11:00:00,53.95,54.14,53.94,54.09,43300.0,37.9263,38.0599,37.9193,38.0248,43300.0
2013-07-31 11:30:00,54.08,54.13,54.03,54.04,54200.0,38.0177,38.0529,37.9826,37.9896,54200.0
2013-07-31 12:00:00,54.04,54.1,54.01,54.08,38600.0,37.9896,38.0318,37.9685,38.0177,38600.0
2013-07-31 12:30:00,54.08,54.11,54.05,54.07,24000.0,38.0177,38.0388,37.9966,38.0107,24000.0
2013-07-31 13:00:00,54.08,54.12,54.05,54.08,25300.0,38.0177,38.0459,37.9966,38.0177,25300.0
2013-07-31 13:30:00,54.08,54.19,54.05,54.13,43700.0,38.0177,38.0951,37.9966,38.0529,43700.0
2013-07-31 14:00:00,54.13,54.19,54.0,54.14,53200.0,38.0529,38.0951,37.9615,38.0599,53200.0
2013-07-31 14:30:00,54.15,54.3,54.12,54.26,59700.0,38.0669,38.1724,38.0459,38.1443,59700.0
2013-07-31 15:00:00,54.28,54.28,53.96,54.04,106400.0,38.1583,38.1583,37.9334,37.9896,106400.0
2013-07-31 15:30:00,54.04,54.04,53.72,53.79,157800.0,37.9896,37.9896,37.7647,37.8139,157800.0
2013-08-01 09:30:00,54.41,55.21,54.34,55.11,89900.0,38.2497,38.8121,38.2005,38.7418,89900.0
2013-08-01 10:00:00,55.16,55.79,55.07,55.72,92400.0,38.777,39.2198,38.7137,39.1706,92400.0
2013-08-01 10:30:00,55.7,55.72,55.29,55.4,142500.0,39.1566,39.1706,38.8684,38.9457,142500.0
2013-08-01 11:00:00,55.38,55.38,55.13,55.31,55000.0,38.9316,38.9316,38.7559,38.8824,55000.0
2013-08-01 11:30:00,55.29,55.32,55.11,55.22,67200.0,38.8684,38.8894,38.7418,38.8191,67200.0
2013-08-01 12:00:00,55.26,55.38,55.12,55.3,105900.0,38.8473,38.9316,38.7488,38.8754,105900.0
2013-08-01 12:30:00,55.31,55.37,55.19,55.31,39500.0,38.8824,38.9246,38.7981,38.8824,39500.0
2013-08-01 13:00:00,55.31,55.31,55.01,55.11,63400.0,38.8824,38.8824,38.6715,38.7418,63400.0
2013-08-01 13:30:00,55.09,55.23,54.96,55.0,95700.0,38.7278,38.8262,38.6364,38.6645,95700.0
2013-08-01 14:00:00,55.0,55.01,54.82,54.9,243500.0,38.6645,38.6715,38.5379,38.5942,243500.0
2013-08-01 14:30:00,54.9,55.22,54.85,55.22,122300.0,38.5942,38.8191,38.559,38.8191,122300.0
2013-08-01 15:00:00,55.21,55.26,55.13,55.23,45500.0,38.8121,38.8473,38.7559,38.8262,45500.0
2013-08-01 15:30:00,55.22,55.22,54.98,55.1,196200.0,38.8191,38.8191,38.6504,38.7348,196200.0
2013-08-02 09:30:00,55.05,55.19,54.5,54.72,45300.0,38.6996,38.7981,38.313,38.4676,45300.0
2013-08-02 10:00:00,54.74,55.1,54.72,54.95,52800.0,38.4817,38.7348,38.4676,38.6293,52800.0
2013-08-02 10:30:00,54.97,55.04,54.86,54.92,39300.0,38.6434,38.6926,38.5661,38.6082,39300.0
2013-08-02 11:00:00,54.93,55.05,54.88,55.03,23300.0,38.6153,38.6996,38.5801,38.6856,23300.0
2013-08-02 11:30:00,55.04,55.07,54.98,55.0,26000.0,38.6926,38.7137,38.6504,38.6645,26000.0
2013-08-02 12:00:00,54.99,55.08,54.99,55.0,33500.0,38.6575,38.7207,38.6575,38.6645,33500.0
2013-08-02 12:30:00,55.01,55.14,54.98,55.02,23000.0,38.6715,38.7629,38.6504,38.6785,23000.0
2013-08-02 13:00:00,55.02,55.12,54.99,55.08,28600.0,38.6785,38.7488,38.6575,38.7207,28600.0
2013-08-02 13:30:00,55.08,55.08,55.0,55.05,42500.0,38.7207,38.7207,38.6645,38.6996,42500.0
2013-08-02 14:00:00,55.05,55.13,55.0,55.09,27300.0,38.6996,38.7559,38.6645,38.7278,27300.0
2013-08-02 14:30:00,55.08,55.17,55.02,55.17,42600.0,38.7207,38.784,38.6785,38.784,42600.0
2013-08-02 15:00:00,55.17,55.19,55.05,55.12,56000.0,38.784,38.7981,38.6996,38.7488,56000.0
2013-08-02 15:30:00,55.12,55.19,55.08,55.14,136700.0,38.7488,38.7981,38.7207,38.7629,136700.0
2013-08-05 09:30:00,55.01,55.12,54.61,54.91,42400.0,38.6715,38.7488,38.3903,38.6012,42400.0
2013-08-05 10:00:00,54.91,55.01,54.85,54.93,33100.0,38.6012,38.6715,38.559,38.6153,33100.0
2013-08-05 10:30:00,54.91,55.21,54.9,55.06,55600.0,38.6012,38.8121,38.5942,38.7067,55600.0
2013-08-05 11:00:00,55.08,55.11,54.96,55.09,30700.0,38.7207,38.7418,38.6364,38.7278,30700.0
2013-08-05 11:30:00,55.09,55.12,55.0,55.01,27300.0,38.7278,38.7488,38.6645,38.6715,27300.0
2013-08-05 12:00:00,55.02,55.17,55.02,55.11,33200.0,38.6785,38.784,38.6785,38.7418,33200.0
2013-08-05 12:30:00,55.1,55.11,54.98,55.01,36000.0,38.7348,38.7418,38.6504,38.6715,36000.0
2013-08-05 13:00:00,54.98,55.0,54.88,54.89,22900.0,38.6504,38.6645,38.5801,38.5872,22900.0
2013-08-05 13:30:00,54.89,54.93,54.83,54.92,34900.0,38.5872,38.6153,38.545,38.6082,34900.0
2013-08-05 14:00:00,54.91,54.95,54.86,54.93,36400.0,38.6012,38.6293,38.5661,38.6153,36400.0
2013-08-05 14:30:00,54.92,54.95,54.83,54.9,36000.0,38.6082,38.6293,38.545,38.5942,36000.0
2013-08-05 15:00:00,54.91,54.96,54.86,54.95,80900.0,38.6012,38.6364,38.5661,38.6293,80900.0
2013-08-05 15:30:00,54.96,54.98,54.82,54.96,90400.0,38.6364,38.6504,38.5379,38.6364,90400.0
2013-08-06 09:30:00,54.92,54.97,54.54,54.57,28300.0,38.6082,38.6434,38.3411,38.3622,28300.0
2013-08-06 10:00:00,54.56,54.64,54.41,54.57,35500.0,38.3552,38.4114,38.2497,38.3622,35500.0
2013-08-06 10:30:00,54.55,54.56,54.17,54.2,54500.0,38.3481,38.3552,38.081,38.1021,54500.0
2013-08-06 11:00:00,54.2,54.36,54.19,54.25,44900.0,38.1021,38.2146,38.0951,38.1372,44900.0
2013-08-06 11:30:00,54.24,54.28,54.19,54.27,27500.0,38.1302,38.1583,38.0951,38.1513,27500.0
2013-08-06 12:00:00,54.29,54.44,54.29,54.34,22700.0,38.1654,38.2708,38.1654,38.2005,22700.0
2013-08-06 12:30:00,54.34,54.41,54.27,54.41,20200.0,38.2005,38.2497,38.1513,38.2497,20200.0
2013-08-06 13:00:00,54.41,54.48,54.26,54.26,36900.0,38.2497,38.2989,38.1443,38.1443,36900.0
2013-08-06 13:30:00,54.26,54.29,54.17,54.27,18900.0,38.1443,38.1654,38.081,38.1513,18900.0
2013-08-06 14:00:00,54.27,54.27,54.07,54.18,34900.0,38.1513,38.1513,38.0107,38.088,34900.0
2013-08-06 14:30:00,54.17,54.22,54.1,54.2,35600.0,38.081,38.1162,38.0318,38.1021,35600.0
2013-08-06 15:00:00,54.2,54.28,54.19,54.22,44400.0,38.1021,38.1583,38.0951,38.1162,44400.0
2013-08-06 15:30:00,54.21,54.29,54.19,54.28,94200.0,38.1091,38.1654,38.0951,38.1583,94200.0
2013-08-07 09:30:00,54.12,54.26,53.8,53.8,60300.0,38.0459,38.1443,37.8209,37.8209,60300.0
2013-08-07 10:00:00,53.84,53.84,53.19,53.46,119900.0,37.849,37.849,37.3921,37.5819,119900.0
2013-08-07 10:30:00,53.49,53.68,53.32,53.59,37900.0,37.603,37.7365,37.4835,37.6733,37900.0
2013-08-07 11:00:00,53.6,53.78,53.58,53.72,31100.0,37.6803,37.8068,37.6662,37.7647,31100.0
2013-08-07 11:30:00,53.66,53.72,53.61,53.65,39400.0,37.7225,37.7647,37.6873,37.7154,39400.0
2013-08-07 12:00:00,53.65,53.79,53.61,53.71,32100.0,37.7154,37.8139,37.6873,37.7576,32100.0
2013-08-07 12:30:00,53.69,53.89,53.67,53.82,47600.0,37.7436,37.8842,37.7295,37.835,47600.0
2013-08-07 13:00:00,53.82,53.94,53.82,53.9,19600.0,37.835,37.9193,37.835,37.8912,19600.0
2013-08-07 13:30:00,53.89,54.05,53.85,54.05,27500.0,37.8842,37.9966,37.856,37.9966,27500.0
2013-08-07 14:00:00,54.04,54.05,53.91,53.99,69400.0,37.9896,37.9966,37.8982,37.9545,69400.0
2013-08-07 14:30:00,54.0,54.07,53.96,54.05,30200.0,37.9615,38.0107,37.9334,37.9966,30200.0
2013-08-07 15:00:00,54.05,54.28,54.05,54.27,47000.0,37.9966,38.1583,37.9966,38.1513,47000.0
2013-08-07 15:30:00,54.27,54.32,54.19,54.2,103300.0,38.1513,38.1865,38.0951,38.1021,103300.0
2013-08-08 09:30:00,54.5,55.0,54.5,54.86,56700.0,38.313,38.6645,38.313,38.5661,56700.0
2013-08-08 10:00:00,54.85,54.97,54.67,54.88,73100.0,38.559,38.6434,38.4325,38.5801,73100.0
2013-08-08 10:30:00,54.88,54.94,54.76,54.8,28700.0,38.5801,38.6223,38.4958,38.5239,28700.0
2013-08-08 11:00:00,54.8,54.92,54.75,54.87,26100.0,38.5239,38.6082,38.4887,38.5731,26100.0
2013-08-08 11:30:00,54.88,55.03,54.85,54.97,23500.0,38.5801,38.6856,38.559,38.6434,23500.0
2013-08-08 12:00:00,54.96,55.08,54.88,55.07,13600.0,38.6364,38.7207,38.5801,38.7137,13600.0
2013-08-08 12:30:00,55.07,55.07,54.93,55.03,16900.0,38.7137,38.7137,38.6153,38.6856,16900.0
2013-08-08 13:00:00,55.03,55.13,55.0,55.13,26300.0,38.6856,38.7559,38.6645,38.7559,26300.0
2013-08-08 13:30:00,55.13,55.14,54.94,55.01,36800.0,38.7559,38.7629,38.6223,38.6715,36800.0
2013-08-08 14:00:00,55.01,55.08,55.01,55.04,25200.0,38.6715,38.7207,38.6715,38.6926,25200.0
2013-08-08 14:30:00,55.05,55.05,54.91,54.92,45300.0,38.6996,38.6996,38.6012,38.6082,45300.0
2013-08-08 15:00:00,54.92,54.92,54.75,54.77,35600.0,38.6082,38.6082,38.4887,38.5028,35600.0
2013-08-08 15:30:00,54.77,54.83,54.74,54.8,74800.0,38.5028,38.545,38.4817,38.5239,74800.0
2013-08-09 09:30:00,54.72,55.16,54.72,54.94,33700.0,38.4676,38.777,38.4676,38.6223,33700.0
2013-08-09 10:00:00,54.95,55.01,54.52,54.54,63600.0,38.6293,38.6715,38.327,38.3411,63600.0
2013-08-09 10:30:00,54.53,54.59,54.35,54.37,22600.0,38.3341,38.3763,38.2075,38.2216,22600.0
2013-08-09 11:00:00,54.34,54.44,54.2,54.24,33500.0,38.2005,38.2708,38.1021,38.1302,33500.0
2013-08-09 11:30:00,54.26,54.45,54.25,54.42,14700.0,38.1443,38.2778,38.1372,38.2568,14700.0
2013-08-09 12:00:00,54.39,54.42,54.29,54.38,20300.0,38.2357,38.2568,38.1654,38.2286,20300.0
2013-08-09 12:30:00,54.39,54.43,54.35,54.4,25400.0,38.2357,38.2638,38.2075,38.2427,25400.0
2013-08-09 13:00:00,54.42,54.45,54.36,54.44,25600.0,38.2568,38.2778,38.2146,38.2708,25600.0
2013-08-09 13:30:00,54.45,54.6,54.45,54.55,17200.0,38.2778,38.3833,38.2778,38.3481,17200.0
2013-08-09 14:00:00,54.55,54.6,54.47,54.57,25100.0,38.3481,38.3833,38.2919,38.3622,25100.0
2013-08-09 14:30:00,54.56,54.59,54.5,54.54,20100.0,38.3552,38.3763,38.313,38.3411,20100.0
2013-08-09 15:00:00,54.55,54.63,54.55,54.61,24200.0,38.3481,38.4044,38.3481,38.3903,24200.0
2013-08-09 15:30:00,54.58,54.65,54.5,54.53,91600.0,38.3692,38.4184,38.313,38.3341,91600.0
2013-08-12 09:30:00,54.33,54.55,54.04,54.23,42100.0,38.1935,38.3481,37.9896,38.1232,42100.0
2013-08-12 10:00:00,54.25,54.57,54.23,54.41,20600.0,38.1372,38.3622,38.1232,38.2497,20600.0
2013-08-12 10:30:00,54.38,54.57,54.37,54.54,16100.0,38.2286,38.3622,38.2216,38.3411,16100.0
2013-08-12 11:00:00,54.52,54.62,54.42,54.62,11500.0,38.327,38.3973,38.2568,38.3973,11500.0
2013-08-12 11:30:00,54.65,54.65,54.55,54.59,11100.0,38.4184,38.4184,38.3481,38.3763,11100.0
2013-08-12 12:00:00,54.6,54.68,54.5,54.65,14300.0,38.3833,38.4395,38.313,38.4184,14300.0
2013-08-12 12:30:00,54.63,54.7,54.56,54.69,8900.0,38.4044,38.4536,38.3552,38.4466,8900.0
2013-08-12 13:00:00,54.72,54.72,54.59,54.61,8100.0,38.4676,38.4676,38.3763,38.3903,8100.0
2013-08-12 13:30:00,54.61,54.67,54.57,54.57,14700.0,38.3903,38.4325,38.3622,38.3622,14700.0
2013-08-12 14:00:00,54.58,54.61,54.51,54.55,15600.0,38.3692,38.3903,38.32,38.3481,15600.0
2013-08-12 14:30:00,54.55,54.58,54.49,54.56,16500.0,38.3481,38.3692,38.306,38.3552,16500.0
2013-08-12 15:00:00,54.58,54.62,54.53,54.57,21600.0,38.3692,38.3973,38.3341,38.3622,21600.0
2013-08-12 15:30:00,54.57,54.69,54.57,54.69,72900.0,38.3622,38.4466,38.3622,38.4466,72900.0
2013-08-13 09:30:00,54.92,54.97,54.68,54.68,29600.0,38.6082,38.6434,38.4395,38.4395,29600.0
2013-08-13 10:00:00,54.68,54.69,54.29,54.34,22600.0,38.4395,38.4466,38.1654,38.2005,22600.0
2013-08-13 10:30:00,54.33,54.66,54.27,54.59,10800.0,38.1935,38.4255,38.1513,38.3763,10800.0
2013-08-13 11:00:00,54.57,54.64,54.51,54.56,21200.0,38.3622,38.4114,38.32,38.3552,21200.0
2013-08-13 11:30:00,54.57,54.59,54.4,54.55,19200.0,38.3622,38.3763,38.2427,38.3481,19200.0
2013-08-13 12:00:00,54.47,54.59,54.38,54.58,29500.0,38.2919,38.3763,38.2286,38.3692,29500.0
2013-08-13 12:30:00,54.6,54.64,54.58,54.59,27200.0,38.3833,38.4114,38.3692,38.3763,27200.0
2013-08-13 13:00:00,54.59,54.7,54.53,54.7,17100.0,38.3763,38.4536,38.3341,38.4536,17100.0
2013-08-13 13:30:00,54.7,54.77,54.64,54.76,31700.0,38.4536,38.5028,38.4114,38.4958,31700.0
2013-08-13 14:00:00,54.76,54.78,54.66,54.7,16100.0,38.4958,38.5098,38.4255,38.4536,16100.0
2013-08-13 14:30:00,54.68,54.69,54.59,54.68,29200.0,38.4395,38.4466,38.3763,38.4395,29200.0
2013-08-13 15:00:00,54.69,54.77,54.69,54.75,38500.0,38.4466,38.5028,38.4466,38.4887,38500.0
2013-08-13 15:30:00,54.74,54.81,54.69,54.72,101300.0,38.4817,38.5309,38.4466,38.4676,101300.0
2013-08-14 09:30:00,54.8,55.09,54.71,55.08,25700.0,38.5239,38.7278,38.4606,38.7207,25700.0
2013-08-14 10:00:00,55.05,55.08,54.6,54.79,33300.0,38.6996,38.7207,38.3833,38.5169,33300.0
2013-08-14 10:30:00,54.8,54.81,54.64,54.66,39000.0,38.5239,38.5309,38.4114,38.4255,39000.0
2013-08-14 11:00:00,54.65,54.75,54.64,54.75,12600.0,38.4184,38.4887,38.4114,38.4887,12600.0
2013-08-14 11:30:00,54.76,54.83,54.68,54.73,7900.0,38.4958,38.545,38.4395,38.4747,7900.0
2013-08-14 12:00:00,54.71,54.74,54.64,54.68,10900.0,38.4606,38.4817,38.4114,38.4395,10900.0
2013-08-14 12:30:00,54.7,54.7,54.5,54.52,13700.0,38.4536,38.4536,38.313,38.327,13700.0
2013-08-14 13:00:00,54.51,54.62,54.5,54.58,6900.0,38.32,38.3973,38.313,38.3692,6900.0
2013-08-14 13:30:00,54.56,54.64,54.53,54.58,9200.0,38.3552,38.4114,38.3341,38.3692,9200.0
2013-08-14 14:00:00,54.63,54.66,54.57,54.61,9400.0,38.4044,38.4255,38.3622,38.3903,9400.0
2013-08-14 14:30:00,54.6,54.69,54.58,54.67,20500.0,38.3833,38.4466,38.3692,38.4325,20500.0
2013-08-14 15:00:00,54.68,54.8,54.59,54.76,29300.0,38.4395,38.5239,38.3763,38.4958,29300.0
2013-08-14 15:30:00,54.75,54.89,54.74,54.82,80700.0,38.4887,38.5872,38.4817,38.5379,80700.0
2013-08-15 09:30:00,54.12,54.16,53.4,53.49,63800.0,38.0459,38.074,37.5397,37.603,63800.0
2013-08-15 10:00:00,53.5,53.77,53.4,53.64,25300.0,37.61,37.7998,37.5397,37.7084,25300.0
2013-08-15 10:30:00,53.63,53.65,53.25,53.4,31700.0,37.7014,37.7154,37.4343,37.5397,31700.0
2013-08-15 11:00:00,53.37,53.55,53.31,53.36,29900.0,37.5186,37.6451,37.4764,37.5116,29900.0
2013-08-15 11:30:00,53.39,53.39,53.27,53.27,22400.0,37.5327,37.5327,37.4483,37.4483,22400.0
2013-08-15 12:00:00,53.27,53.33,53.13,53.29,26600.0,37.4483,37.4905,37.3499,37.4624,26600.0
2013-08-15 12:30:00,53.29,53.31,53.17,53.21,32100.0,37.4624,37.4764,37.378,37.4061,32100.0
2013-08-15 13:00:00,53.21,53.22,52.9,53.07,47200.0,37.4061,37.4132,37.1882,37.3077,47200.0
2013-08-15 13:30:00,53.06,53.1,53.0,53.06,38200.0,37.3007,37.3288,37.2585,37.3007,38200.0
2013-08-15 14:00:00,53.06,53.08,52.85,53.0,49600.0,37.3007,37.3147,37.1531,37.2585,49600.0
2013-08-15 14:30:00,52.99,53.07,52.94,53.0,41700.0,37.2515,37.3077,37.2163,37.2585,41700.0
2013-08-15 15:00:00,52.99,53.03,52.85,52.89,38900.0,37.2515,37.2796,37.1531,37.1812,38900.0
2013-08-15 15:30:00,52.87,53.02,52.86,52.93,111900.0,37.1671,37.2726,37.1601,37.2093,111900.0
2013-08-16 09:30:00,52.82,53.07,52.6,53.0,57100.0,37.132,37.3077,36.9773,37.2585,57100.0
2013-08-16 10:00:00,52.99,53.18,52.84,52.9,50100.0,37.2515,37.385,37.146,37.1882,50100.0
2013-08-16 10:30:00,52.92,53.0,52.84,52.91,82700.0,37.2023,37.2585,37.146,37.1952,82700.0
2013-08-16 11:00:00,52.91,52.93,52.8,52.85,48400.0,37.1952,37.2093,37.1179,37.1531,48400.0
2013-08-16 11:30:00,52.85,52.89,52.64,52.67,74000.0,37.1531,37.1812,37.0054,37.0265,74000.0
2013-08-16 12:00:00,52.67,52.67,52.33,52.45,194600.0,37.0265,37.0265,36.7875,36.8719,194600.0
2013-08-16 12:30:00,52.46,52.5,52.36,52.37,67100.0,36.8789,36.907,36.8086,36.8156,67100.0
2013-08-16 13:00:00,52.38,52.4,52.21,52.29,89500.0,36.8226,36.8367,36.7031,36.7594,89500.0
2013-08-16 13:30:00,52.3,52.3,52.13,52.2,80300.0,36.7664,36.7664,36.6469,36.6961,80300.0
2013-08-16 14:00:00,52.22,52.33,52.18,52.3,119200.0,36.7102,36.7875,36.6821,36.7664,119200.0
2013-08-16 14:30:00,52.3,52.31,52.18,52.29,79200.0,36.7664,36.7734,36.6821,36.7594,79200.0
2013-08-16 15:00:00,52.3,52.35,52.2,52.3,179100.0,36.7664,36.8016,36.6961,36.7664,179100.0
2013-08-16 15:30:00,52.3,52.3,52.02,52.04,386700.0,36.7664,36.7664,36.5696,36.5836,386700.0
2013-08-19 09:30:00,52.0,52.46,51.7,52.46,83900.0,36.5555,36.8789,36.3446,36.8789,83900.0
2013-08-19 10:00:00,52.47,52.57,52.42,52.45,39100.0,36.8859,36.9562,36.8508,36.8719,39100.0
2013-08-19 10:30:00,52.44,52.73,52.44,52.59,44000.0,36.8648,37.0687,36.8648,36.9703,44000.0
2013-08-19 11:00:00,52.62,52.88,52.54,52.8,48000.0,36.9914,37.1741,36.9351,37.1179,48000.0
2013-08-19 11:30:00,52.78,53.13,52.71,53.08,108600.0,37.1038,37.3499,37.0546,37.3147,108600.0
2013-08-19 12:00:00,53.04,53.27,52.97,53.16,135100.0,37.2866,37.4483,37.2374,37.371,135100.0
2013-08-19 12:30:00,53.14,53.17,53.08,53.13,40100.0,37.3569,37.378,37.3147,37.3499,40100.0
2013-08-19 13:00:00,53.12,53.18,53.1,53.11,49300.0,37.3429,37.385,37.3288,37.3358,49300.0
2013-08-19 13:30:00,53.11,53.14,53.01,53.09,57200.0,37.3358,37.3569,37.2655,37.3218,57200.0
2013-08-19 14:00:00,53.08,53.11,52.89,52.95,51700.0,37.3147,37.3358,37.1812,37.2234,51700.0
2013-08-19 14:30:00,52.96,53.02,52.87,53.0,39300.0,37.2304,37.2726,37.1671,37.2585,39300.0
2013-08-19 15:00:00,52.99,53.11,52.9,53.08,61400.0,37.2515,37.3358,37.1882,37.3147,61400.0
2013-08-19 15:30:00,53.07,53.16,53.04,53.11,162700.0,37.3077,37.371,37.2866,37.3358,162700.0
2013-08-20 09:30:00,53.25,53.25,52.99,53.1,98500.0,37.4343,37.4343,37.2515,37.3288,98500.0
2013-08-20 10:00:00,53.08,53.27,53.04,53.18,52300.0,37.3147,37.4483,37.2866,37.385,52300.0
2013-08-20 10:30:00,53.18,53.31,53.13,53.17,27800.0,37.385,37.4764,37.3499,37.378,27800.0
2013-08-20 11:00:00,53.17,53.47,53.16,53.47,45400.0,37.378,37.5889,37.371,37.5889,45400.0
2013-08-20 11:30:00,53.47,53.77,53.38,53.75,39000.0,37.5889,37.7998,37.5256,37.7857,39000.0
2013-08-20 12:00:00,53.75,54.12,53.75,54.06,91100.0,37.7857,38.0459,37.7857,38.0037,91100.0
2013-08-20 12:30:00,54.08,54.1,53.96,54.09,40000.0,38.0177,38.0318,37.9334,38.0248,40000.0
2013-08-20 13:00:00,54.08,54.19,54.01,54.02,50600.0,38.0177,38.0951,37.9685,37.9756,50600.0
2013-08-20 13:30:00,54.03,54.08,53.9,53.9,37300.0,37.9826,38.0177,37.8912,37.8912,37300.0
2013-08-20 14:00:00,53.9,54.08,53.89,54.07,40500.0,37.8912,38.0177,37.8842,38.0107,40500.0
2013-08-20 14:30:00,54.07,54.14,54.0,54.01,45700.0,38.0107,38.0599,37.9615,37.9685,45700.0
2013-08-20 15:00:00,54.01,54.09,54.0,54.08,37800.0,37.9685,38.0248,37.9615,38.0177,37800.0
2013-08-20 15:30:00,54.08,54.14,53.98,54.02,123600.0,38.0177,38.0599,37.9474,37.9756,123600.0
2013-08-21 09:30:00,53.98,53.98,53.55,53.59,37400.0,37.9474,37.9474,37.6451,37.6733,37400.0
2013-08-21 10:00:00,53.59,53.75,53.55,53.72,26200.0,37.6733,37.7857,37.6451,37.7647,26200.0
2013-08-21 10:30:00,53.73,53.76,53.58,53.59,26200.0,37.7717,37.7928,37.6662,37.6733,26200.0
2013-08-21 11:00:00,53.6,53.64,53.51,53.53,54500.0,37.6803,37.7084,37.617,37.6311,54500.0
2013-08-21 11:30:00,53.51,53.57,53.43,53.53,17300.0,37.617,37.6592,37.5608,37.6311,17300.0
2013-08-21 12:00:00,53.55,53.67,53.51,53.58,12800.0,37.6451,37.7295,37.617,37.6662,12800.0
2013-08-21 12:30:00,53.56,53.66,53.55,53.63,18200.0,37.6522,37.7225,37.6451,37.7014,18200.0
2013-08-21 13:00:00,53.63,53.67,53.5,53.59,18300.0,37.7014,37.7295,37.61,37.6733,18300.0
2013-08-21 13:30:00,53.6,53.73,53.59,53.69,13000.0,37.6803,37.7717,37.6733,37.7436,13000.0
2013-08-21 14:00:00,53.69,53.8,53.43,53.78,96900.0,37.7436,37.8209,37.5608,37.8068,96900.0
2013-08-21 14:30:00,53.81,54.08,53.81,53.96,36700.0,37.8279,38.0177,37.8279,37.9334,36700.0
2013-08-21 15:00:00,53.95,53.99,53.89,53.89,57900.0,37.9263,37.9545,37.8842,37.8842,57900.0
2013-08-21 15:30:00,53.91,53.96,53.7,53.74,114900.0,37.8982,37.9334,37.7506,37.7787,114900.0
2013-08-22 09:30:00,54.01,54.48,53.97,54.33,48400.0,37.9685,38.2989,37.9404,38.1935,48400.0
2013-08-22 10:00:00,54.32,54.4,54.15,54.22,85200.0,38.1865,38.2427,38.0669,38.1162,85200.0
2013-08-22 10:30:00,54.21,54.22,53.8,53.82,60300.0,38.1091,38.1162,37.8209,37.835,60300.0
2013-08-22 11:00:00,53.83,54.06,53.82,53.97,42600.0,37.842,38.0037,37.835,37.9404,42600.0
2013-08-22 11:30:00,53.98,54.06,53.86,53.99,31600.0,37.9474,38.0037,37.8631,37.9545,31600.0
2013-08-22 12:00:00,54.01,54.2,53.94,54.08,51800.0,37.9685,38.1021,37.9193,38.0177,51800.0
2013-08-22 12:30:00,54.08,54.12,53.8,53.83,14900.0,38.0177,38.0459,37.8209,37.842,14900.0
2013-08-22 13:00:00,53.81,53.97,53.79,53.9,10100.0,37.8279,37.9404,37.8139,37.8912,10100.0
2013-08-22 13:30:00,53.9,54.1,53.88,53.96,53700.0,37.8912,38.0318,37.8771,37.9334,53700.0
2013-08-22 14:00:00,53.99,54.09,53.9,54.03,11900.0,37.9545,38.0248,37.8912,37.9826,11900.0
2013-08-22 14:30:00,53.97,54.09,53.92,54.01,29000.0,37.9404,38.0248,37.9053,37.9685,29000.0
2013-08-22 15:00:00,53.98,54.06,53.93,54.04,32000.0,37.9474,38.0037,37.9123,37.9896,32000.0
2013-08-22 15:30:00,54.02,54.17,53.95,54.09,106400.0,37.9756,38.081,37.9263,38.0248,106400.0
2013-08-23 09:30:00,54.44,54.5,53.82,54.02,32900.0,38.2708,38.313,37.835,37.9756,32900.0
2013-08-23 10:00:00,54.02,54.02,53.72,53.73,29700.0,37.9756,37.9756,37.7647,37.7717,29700.0
2013-08-23 10:30:00,53.75,54.04,53.67,53.86,44900.0,37.7857,37.9896,37.7295,37.8631,44900.0
2013-08-23 11:00:00,53.86,54.04,53.86,54.01,27800.0,37.8631,37.9896,37.8631,37.9685,27800.0
2013-08-23 11:30:00,54.01,54.29,53.99,54.17,26000.0,37.9685,38.1654,37.9545,38.081,26000.0
2013-08-23 12:00:00,54.18,54.35,54.15,54.31,16300.0,38.088,38.2075,38.0669,38.1794,16300.0
2013-08-23 12:30:00,54.29,54.47,54.26,54.46,20500.0,38.1654,38.2919,38.1443,38.2849,20500.0
2013-08-23 13:00:00,54.43,54.44,54.32,54.36,11800.0,38.2638,38.2708,38.1865,38.2146,11800.0
2013-08-23 13:30:00,54.35,54.39,54.3,54.35,23800.0,38.2075,38.2357,38.1724,38.2075,23800.0
2013-08-23 14:00:00,54.35,54.45,54.3,54.4,24100.0,38.2075,38.2778,38.1724,38.2427,24100.0
2013-08-23 14:30:00,54.4,54.57,54.4,54.57,28700.0,38.2427,38.3622,38.2427,38.3622,28700.0
2013-08-23 15:00:00,54.56,54.61,54.48,54.58,47500.0,38.3552,38.3903,38.2989,38.3692,47500.0
2013-08-23 15:30:00,54.58,54.74,54.57,54.57,94700.0,38.3692,38.4817,38.3622,38.3622,94700.0
2013-08-26 09:30:00,54.58,54.84,54.22,54.22,32800.0,38.3692,38.552,38.1162,38.1162,32800.0
2013-08-26 10:00:00,54.25,54.76,54.2,54.65,38100.0,38.1372,38.4958,38.1021,38.4184,38100.0
2013-08-26 10:30:00,54.68,54.81,54.57,54.81,19400.0,38.4395,38.5309,38.3622,38.5309,19400.0
2013-08-26 11:00:00,54.82,54.92,54.76,54.83,28100.0,38.5379,38.6082,38.4958,38.545,28100.0
2013-08-26 11:30:00,54.85,55.0,54.75,54.81,33300.0,38.559,38.6645,38.4887,38.5309,33300.0
2013-08-26 12:00:00,54.81,54.81,54.64,54.69,19500.0,38.5309,38.5309,38.4114,38.4466,19500.0
2013-08-26 12:30:00,54.7,54.79,54.68,54.74,14500.0,38.4536,38.5169,38.4395,38.4817,14500.0
2013-08-26 13:00:00,54.76,54.85,54.72,54.75,16800.0,38.4958,38.559,38.4676,38.4887,16800.0
2013-08-26 13:30:00,54.74,54.76,54.68,54.75,17200.0,38.4817,38.4958,38.4395,38.4887,17200.0
2013-08-26 14:00:00,54.75,54.78,54.69,54.75,32400.0,38.4887,38.5098,38.4466,38.4887,32400.0
2013-08-26 14:30:00,54.74,54.85,54.72,54.8,31500.0,38.4817,38.559,38.4676,38.5239,31500.0
2013-08-26 15:00:00,54.82,54.82,54.35,54.45,38200.0,38.5379,38.5379,38.2075,38.2778,38200.0
2013-08-26 15:30:00,54.46,54.56,54.38,54.48,89100.0,38.2849,38.3552,38.2286,38.2989,89100.0
2013-08-27 09:30:00,53.87,54.06,53.73,53.76,54400.0,37.8701,38.0037,37.7717,37.7928,54400.0
2013-08-27 10:00:00,53.75,53.78,53.52,53.53,19300.0,37.7857,37.8068,37.6241,37.6311,19300.0
2013-08-27 10:30:00,53.53,53.81,53.53,53.81,26800.0,37.6311,37.8279,37.6311,37.8279,26800.0
2013-08-27 11:00:00,53.8,53.81,53.61,53.69,18600.0,37.8209,37.8279,37.6873,37.7436,18600.0
2013-08-27 11:30:00,53.67,53.72,53.58,53.59,16200.0,37.7295,37.7647,37.6662,37.6733,16200.0
2013-08-27 12:00:00,53.57,53.6,53.47,53.54,11100.0,37.6592,37.6803,37.5889,37.6381,11100.0
2013-08-27 12:30:00,53.54,53.65,53.52,53.6,19600.0,37.6381,37.7154,37.6241,37.6803,19600.0
2013-08-27 13:00:00,53.6,53.66,53.54,53.6,23400.0,37.6803,37.7225,37.6381,37.6803,23400.0
2013-08-27 13:30:00,53.59,53.8,53.59,53.73,27400.0,37.6733,37.8209,37.6733,37.7717,27400.0
2013-08-27 14:00:00,53.73,53.74,53.52,53.56,19300.0,37.7717,37.7787,37.6241,37.6522,19300.0
2013-08-27 14:30:00,53.56,53.6,53.49,53.56,19900.0,37.6522,37.6803,37.603,37.6522,19900.0
2013-08-27 15:00:00,53.53,53.59,53.37,53.45,25800.0,37.6311,37.6733,37.5186,37.5748,25800.0
2013-08-27 15:30:00,53.44,53.51,53.3,53.42,102100.0,37.5678,37.617,37.4694,37.5538,102100.0
2013-08-28 09:30:00,53.36,53.42,53.0,53.15,33400.0,37.5116,37.5538,37.2585,37.364,33400.0
2013-08-28 10:00:00,53.15,53.47,53.12,53.34,26800.0,37.364,37.5889,37.3429,37.4975,26800.0
2013-08-28 10:30:00,53.37,53.5,53.3,53.35,28600.0,37.5186,37.61,37.4694,37.5046,28600.0
2013-08-28 11:00:00,53.36,53.42,53.34,53.34,23600.0,37.5116,37.5538,37.4975,37.4975,23600.0
2013-08-28 11:30:00,53.33,53.43,53.24,53.41,20900.0,37.4905,37.5608,37.4272,37.5467,20900.0
2013-08-28 12:00:00,53.41,53.43,53.28,53.4,10500.0,37.5467,37.5608,37.4553,37.5397,10500.0
2013-08-28 12:30:00,53.4,53.48,53.36,53.44,24500.0,37.5397,37.5959,37.5116,37.5678,24500.0
2013-08-28 13:00:00,53.46,53.53,53.42,53.47,21700.0,37.5819,37.6311,37.5538,37.5889,21700.0
2013-08-28 13:30:00,53.47,53.54,53.43,53.51,10400.0,37.5889,37.6381,37.5608,37.617,10400.0
2013-08-28 14:00:00,53.54,53.57,53.36,53.4,15200.0,37.6381,37.6592,37.5116,37.5397,15200.0
2013-08-28 14:30:00,53.39,53.44,53.31,53.42,24100.0,37.5327,37.5678,37.4764,37.5538,24100.0
2013-08-28 15:00:00,53.41,53.61,53.41,53.53,22000.0,37.5467,37.6873,37.5467,37.6311,22000.0
2013-08-28 15:30:00,53.55,53.6,53.41,53.45,72800.0,37.6451,37.6803,37.5467,37.5748,72800.0
2013-08-29 09:30:00,53.33,53.9,53.26,53.81,18400.0,37.4905,37.8912,37.4413,37.8279,18400.0
2013-08-29 10:00:00,53.84,53.88,53.62,53.64,34500.0,37.849,37.8771,37.6944,37.7084,34500.0
2013-08-29 10:30:00,53.64,54.18,53.64,53.89,33600.0,37.7084,38.088,37.7084,37.8842,33600.0
2013-08-29 11:00:00,53.85,53.94,53.8,53.88,13600.0,37.856,37.9193,37.8209,37.8771,13600.0
2013-08-29 11:30:00,53.88,53.88,53.69,53.73,28800.0,37.8771,37.8771,37.7436,37.7717,28800.0
2013-08-29 12:00:00,53.73,53.76,53.59,53.71,18400.0,37.7717,37.7928,37.6733,37.7576,18400.0
2013-08-29 12:30:00,53.7,53.7,53.52,53.56,20900.0,37.7506,37.7506,37.6241,37.6522,20900.0
2013-08-29 13:00:00,53.64,53.71,53.49,53.5,12700.0,37.7084,37.7576,37.603,37.61,12700.0
2013-08-29 13:30:00,53.5,53.57,53.42,53.51,17400.0,37.61,37.6592,37.5538,37.617,17400.0
2013-08-29 14:00:00,53.51,53.7,53.5,53.66,8800.0,37.617,37.7506,37.61,37.7225,8800.0
2013-08-29 14:30:00,53.65,53.74,53.65,53.67,12000.0,37.7154,37.7787,37.7154,37.7295,12000.0
2013-08-29 15:00:00,53.65,53.66,53.51,53.52,28500.0,37.7154,37.7225,37.617,37.6241,28500.0
2013-08-29 15:30:00,53.5,53.59,53.4,53.56,41600.0,37.61,37.6733,37.5397,37.6522,41600.0
2013-08-30 09:30:00,53.64,53.68,53.11,53.18,27900.0,37.7084,37.7365,37.3358,37.385,27900.0
2013-08-30 10:00:00,53.25,53.25,52.89,53.07,28500.0,37.4343,37.4343,37.1812,37.3077,28500.0
2013-08-30 10:30:00,53.08,53.15,52.84,52.92,30500.0,37.3147,37.364,37.146,37.2023,30500.0
2013-08-30 11:00:00,52.95,53.19,52.93,53.07,17000.0,37.2234,37.3921,37.2093,37.3077,17000.0
2013-08-30 11:30:00,53.02,53.13,52.9,53.02,25500.0,37.2726,37.3499,37.1882,37.2726,25500.0
2013-08-30 12:00:00,53.02,53.18,52.99,53.08,24400.0,37.2726,37.385,37.2515,37.3147,24400.0
2013-08-30 12:30:00,53.11,53.12,52.94,53.03,14800.0,37.3358,37.3429,37.2163,37.2796,14800.0
2013-08-30 13:00:00,53.02,53.15,52.77,52.94,30100.0,37.2726,37.364,37.0968,37.2163,30100.0
2013-08-30 13:30:00,52.98,53.07,52.89,52.97,27700.0,37.2444,37.3077,37.1812,37.2374,27700.0
2013-08-30 14:00:00,52.95,52.98,52.8,52.82,18400.0,37.2234,37.2444,37.1179,37.132,18400.0
2013-08-30 14:30:00,52.8,52.9,52.77,52.83,18500.0,37.1179,37.1882,37.0968,37.139,18500.0
2013-08-30 15:00:00,52.82,52.99,52.77,52.98,27400.0,37.132,37.2515,37.0968,37.2444,27400.0
2013-08-30 15:30:00,52.97,53.07,52.86,53.03,121500.0,37.2374,37.3077,37.1601,37.2796,121500.0
2013-09-03 09:30:00,53.8,54.13,53.25,53.33,48300.0,37.8209,38.0529,37.4343,37.4905,48300.0
2013-09-03 10:00:00,53.32,53.34,52.85,52.96,70500.0,37.4835,37.4975,37.1531,37.2304,70500.0
2013-09-03 10:30:00,52.93,53.19,52.85,53.13,61400.0,37.2093,37.3921,37.1531,37.3499,61400.0
2013-09-03 11:00:00,53.14,53.4,52.98,52.99,50000.0,37.3569,37.5397,37.2444,37.2515,50000.0
2013-09-03 11:30:00,53.02,53.16,52.86,52.97,88400.0,37.2726,37.371,37.1601,37.2374,88400.0
2013-09-03 12:00:00,52.93,53.02,52.86,52.94,49800.0,37.2093,37.2726,37.1601,37.2163,49800.0
2013-09-03 12:30:00,52.96,53.0,52.77,52.8,26900.0,37.2304,37.2585,37.0968,37.1179,26900.0
2013-09-03 13:00:00,52.78,52.85,52.59,52.77,39300.0,37.1038,37.1531,36.9703,37.0968,39300.0
2013-09-03 13:30:00,52.77,52.77,52.3,52.3,43900.0,37.0968,37.0968,36.7664,36.7664,43900.0
2013-09-03 14:00:00,52.34,52.5,52.03,52.19,66500.0,36.7945,36.907,36.5766,36.6891,66500.0
2013-09-03 14:30:00,52.19,52.28,51.85,52.28,73300.0,36.6891,36.7524,36.4501,36.7524,73300.0
2013-09-03 15:00:00,52.3,52.66,52.29,52.59,55000.0,36.7664,37.0195,36.7594,36.9703,55000.0
2013-09-03 15:30:00,52.59,52.94,52.55,52.72,146100.0,36.9703,37.2163,36.9422,37.0617,146100.0
2013-09-04 09:30:00,52.77,52.84,52.46,52.75,25700.0,37.0968,37.146,36.8789,37.0828,25700.0
2013-09-04 10:00:00,52.78,53.09,52.78,53.04,16400.0,37.1038,37.3218,37.1038,37.2866,16400.0
2013-09-04 10:30:00,53.03,53.03,52.75,52.83,40800.0,37.2796,37.2796,37.0828,37.139,40800.0
2013-09-04 11:00:00,52.82,52.93,52.75,52.91,57100.0,37.132,37.2093,37.0828,37.1952,57100.0
2013-09-04 11:30:00,52.9,53.02,52.88,53.0,25200.0,37.1882,37.2726,37.1741,37.2585,25200.0
2013-09-04 12:00:00,53.03,53.06,52.96,52.96,28400.0,37.2796,37.3007,37.2304,37.2304,28400.0
2013-09-04 12:30:00,52.96,53.01,52.94,52.98,24100.0,37.2304,37.2655,37.2163,37.2444,24100.0
2013-09-04 13:00:00,52.97,53.0,52.94,52.97,28300.0,37.2374,37.2585,37.2163,37.2374,28300.0
2013-09-04 13:30:00,52.98,53.07,52.9,52.9,36300.0,37.2444,37.3077,37.1882,37.1882,36300.0
2013-09-04 14:00:00,52.9,53.01,52.9,52.96,36500.0,37.1882,37.2655,37.1882,37.2304,36500.0
2013-09-04 14:30:00,52.94,53.01,52.9,53.0,29300.0,37.2163,37.2655,37.1882,37.2585,29300.0
2013-09-04 15:00:00,52.99,53.02,52.87,52.88,53500.0,37.2515,37.2726,37.1671,37.1741,53500.0
2013-09-04 15:30:00,52.88,53.05,52.77,53.02,117500.0,37.1741,37.2937,37.0968,37.2726,117500.0
2013-09-05 09:30:00,53.3,53.62,53.0,53.25,93900.0,37.4694,37.6944,37.2585,37.4343,93900.0
2013-09-05 10:00:00,53.25,53.34,53.01,53.25,29100.0,37.4343,37.4975,37.2655,37.4343,29100.0
2013-09-05 10:30:00,53.24,53.27,53.05,53.19,23500.0,37.4272,37.4483,37.2937,37.3921,23500.0
2013-09-05 11:00:00,53.18,53.26,53.09,53.2,22400.0,37.385,37.4413,37.3218,37.3991,22400.0
2013-09-05 11:30:00,53.21,53.34,53.2,53.33,19900.0,37.4061,37.4975,37.3991,37.4905,19900.0
2013-09-05 12:00:00,53.32,53.59,53.32,53.55,89200.0,37.4835,37.6733,37.4835,37.6451,89200.0
2013-09-05 12:30:00,53.55,53.65,53.45,53.58,71100.0,37.6451,37.7154,37.5748,37.6662,71100.0
2013-09-05 13:00:00,53.54,53.56,53.4,53.47,18600.0,37.6381,37.6522,37.5397,37.5889,18600.0
2013-09-05 13:30:00,53.47,53.47,53.36,53.41,11000.0,37.5889,37.5889,37.5116,37.5467,11000.0
2013-09-05 14:00:00,53.38,53.45,53.35,53.4,19600.0,37.5256,37.5748,37.5046,37.5397,19600.0
2013-09-05 14:30:00,53.4,53.59,53.4,53.53,30900.0,37.5397,37.6733,37.5397,37.6311,30900.0
2013-09-05 15:00:00,53.54,53.54,53.47,53.5,30500.0,37.6381,37.6381,37.5889,37.61,30500.0
2013-09-05 15:30:00,53.51,53.55,53.4,53.42,89200.0,37.617,37.6451,37.5397,37.5538,89200.0
2013-09-06 09:30:00,53.73,53.78,52.8,52.89,37600.0,37.7717,37.8068,37.1179,37.1812,37600.0
2013-09-06 10:00:00,52.9,53.29,52.67,53.22,44400.0,37.1882,37.4624,37.0265,37.4132,44400.0
2013-09-06 10:30:00,53.25,53.53,53.21,53.5,19700.0,37.4343,37.6311,37.4061,37.61,19700.0
2013-09-06 11:00:00,53.47,53.7,53.47,53.62,25900.0,37.5889,37.7506,37.5889,37.6944,25900.0
2013-09-06 11:30:00,53.63,53.69,53.55,53.63,19000.0,37.7014,37.7436,37.6451,37.7014,19000.0
2013-09-06 12:00:00,53.63,53.69,53.6,53.66,11400.0,37.7014,37.7436,37.6803,37.7225,11400.0
2013-09-06 12:30:00,53.66,53.73,53.59,53.71,13800.0,37.7225,37.7717,37.6733,37.7576,13800.0
2013-09-06 13:00:00,53.69,53.77,53.6,53.66,17200.0,37.7436,37.7998,37.6803,37.7225,17200.0
2013-09-06 13:30:00,53.67,53.82,53.62,53.72,12700.0,37.7295,37.835,37.6944,37.7647,12700.0
2013-09-06 14:00:00,53.73,53.81,53.73,53.78,9500.0,37.7717,37.8279,37.7717,37.8068,9500.0
2013-09-06 14:30:00,53.78,53.81,53.72,53.76,19900.0,37.8068,37.8279,37.7647,37.7928,19900.0
2013-09-06 15:00:00,53.78,53.79,53.6,53.66,24700.0,37.8068,37.8139,37.6803,37.7225,24700.0
2013-09-06 15:30:00,53.66,53.71,53.42,53.44,78100.0,37.7225,37.7576,37.5538,37.5678,78100.0
2013-09-09 09:30:00,53.58,53.99,53.46,53.99,53300.0,37.6662,37.9545,37.5819,37.9545,53300.0
2013-09-09 10:00:00,53.96,54.07,53.95,53.98,53400.0,37.9334,38.0107,37.9263,37.9474,53400.0
2013-09-09 10:30:00,53.95,54.07,53.92,54.04,35800.0,37.9263,38.0107,37.9053,37.9896,35800.0
2013-09-09 11:00:00,54.02,54.05,53.97,54.01,34900.0,37.9756,37.9966,37.9404,37.9685,34900.0
2013-09-09 11:30:00,53.99,54.08,53.98,54.0,40700.0,37.9545,38.0177,37.9474,37.9615,40700.0
2013-09-09 12:00:00,54.0,54.08,54.0,54.01,19700.0,37.9615,38.0177,37.9615,37.9685,19700.0
2013-09-09 12:30:00,54.02,54.13,53.99,54.12,26800.0,37.9756,38.0529,37.9545,38.0459,26800.0
2013-09-09 13:00:00,54.14,54.15,54.01,54.09,24800.0,38.0599,38.0669,37.9685,38.0248,24800.0
2013-09-09 13:30:00,54.08,54.22,54.08,54.21,34200.0,38.0177,38.1162,38.0177,38.1091,34200.0
2013-09-09 14:00:00,54.22,54.31,54.19,54.3,45200.0,38.1162,38.1794,38.0951,38.1724,45200.0
2013-09-09 14:30:00,54.3,54.35,54.24,54.28,63700.0,38.1724,38.2075,38.1302,38.1583,63700.0
2013-09-09 15:00:00,54.27,54.35,54.13,54.23,33900.0,38.1513,38.2075,38.0529,38.1232,33900.0
2013-09-09 15:30:00,54.23,54.41,54.21,54.38,78000.0,38.1232,38.2497,38.1091,38.2286,78000.0
2013-09-10 09:30:00,54.83,55.53,54.65,55.45,91200.0,38.545,39.0371,38.4184,38.9808,91200.0
2013-09-10 10:00:00,55.46,55.55,55.33,55.53,53000.0,38.9879,39.0511,38.8965,39.0371,53000.0
2013-09-10 10:30:00,55.52,55.69,55.4,55.4,31400.0,39.03,39.1495,38.9457,38.9457,31400.0
2013-09-10 11:00:00,55.4,55.43,55.18,55.18,27000.0,38.9457,38.9668,38.791,38.791,27000.0
2013-09-10 11:30:00,55.18,55.25,55.1,55.25,37600.0,38.791,38.8402,38.7348,38.8402,37600.0
2013-09-10 12:00:00,55.24,55.49,55.24,55.49,45700.0,38.8332,39.009,38.8332,39.009,45700.0
2013-09-10 12:30:00,55.48,55.62,55.42,55.55,40900.0,39.0019,39.1003,38.9597,39.0511,40900.0
2013-09-10 13:00:00,55.55,55.6,55.34,55.4,139700.0,39.0511,39.0863,38.9035,38.9457,139700.0
2013-09-10 13:30:00,55.41,55.46,55.27,55.29,23100.0,38.9527,38.9879,38.8543,38.8684,23100.0
2013-09-10 14:00:00,55.29,55.38,55.2,55.2,39300.0,38.8684,38.9316,38.8051,38.8051,39300.0
2013-09-10 14:30:00,55.21,55.32,55.18,55.31,38800.0,38.8121,38.8894,38.791,38.8824,38800.0
2013-09-10 15:00:00,55.32,55.38,55.21,55.34,40400.0,38.8894,38.9316,38.8121,38.9035,40400.0
2013-09-10 15:30:00,55.33,55.42,55.33,55.4,168700.0,38.8965,38.9597,38.8965,38.9457,168700.0
2013-09-11 09:30:00,55.14,55.23,54.44,54.49,99400.0,39.0463,39.11,38.5506,38.586,99400.0
2013-09-11 10:00:00,54.5,54.66,54.43,54.43,31100.0,38.5931,38.7064,38.5435,38.5435,31100.0
2013-09-11 10:30:00,54.41,54.51,54.29,54.33,27300.0,38.5293,38.6001,38.4443,38.4727,27300.0
2013-09-11 11:00:00,54.33,54.6,54.3,54.54,25000.0,38.4727,38.6639,38.4514,38.6214,25000.0
2013-09-11 11:30:00,54.52,54.77,54.51,54.61,14800.0,38.6072,38.7843,38.6001,38.6709,14800.0
2013-09-11 12:00:00,54.63,54.71,54.59,54.69,19000.0,38.6851,38.7418,38.6568,38.7276,19000.0
2013-09-11 12:30:00,54.7,54.74,54.64,54.69,13200.0,38.7347,38.763,38.6922,38.7276,13200.0
2013-09-11 13:00:00,54.71,54.73,54.66,54.69,16600.0,38.7418,38.7559,38.7064,38.7276,16600.0
2013-09-11 13:30:00,54.69,54.75,54.65,54.66,15900.0,38.7276,38.7701,38.6993,38.7064,15900.0
2013-09-11 14:00:00,54.67,54.71,54.54,54.59,23600.0,38.7134,38.7418,38.6214,38.6568,23600.0
2013-09-11 14:30:00,54.59,54.66,54.55,54.59,25000.0,38.6568,38.7064,38.6285,38.6568,25000.0
2013-09-11 15:00:00,54.59,54.66,54.54,54.58,30100.0,38.6568,38.7064,38.6214,38.6497,30100.0
2013-09-11 15:30:00,54.58,54.74,54.53,54.73,94200.0,38.6497,38.763,38.6143,38.7559,94200.0
2013-09-12 09:30:00,54.56,54.86,54.09,54.28,77100.0,38.6355,38.848,38.3027,38.4373,77100.0
2013-09-12 10:00:00,54.28,54.33,54.14,54.26,46300.0,38.4373,38.4727,38.3381,38.4231,46300.0
2013-09-12 10:30:00,54.26,54.28,54.15,54.25,41100.0,38.4231,38.4373,38.3452,38.416,41100.0
2013-09-12 11:00:00,54.24,54.26,54.16,54.21,36800.0,38.4089,38.4231,38.3523,38.3877,36800.0
2013-09-12 11:30:00,54.22,54.25,54.1,54.11,30300.0,38.3948,38.416,38.3098,38.3169,30300.0
2013-09-12 12:00:00,54.13,54.18,54.08,54.17,38700.0,38.331,38.3665,38.2956,38.3594,38700.0
2013-09-12 12:30:00,54.18,54.35,54.18,54.33,37200.0,38.3665,38.4868,38.3665,38.4727,37200.0
2013-09-12 13:00:00,54.32,54.47,54.32,54.43,31000.0,38.4656,38.5718,38.4656,38.5435,31000.0
2013-09-12 13:30:00,54.42,54.42,54.25,54.25,18300.0,38.5364,38.5364,38.416,38.416,18300.0
2013-09-12 14:00:00,54.27,54.27,54.19,54.26,28700.0,38.4302,38.4302,38.3735,38.4231,28700.0
2013-09-12 14:30:00,54.28,54.28,54.16,54.23,23700.0,38.4373,38.4373,38.3523,38.4019,23700.0
2013-09-12 15:00:00,54.23,54.24,54.06,54.18,30100.0,38.4019,38.4089,38.2815,38.3665,30100.0
2013-09-12 15:30:00,54.18,54.22,54.1,54.2,76900.0,38.3665,38.3948,38.3098,38.3806,76900.0
2013-09-13 09:30:00,54.38,54.38,54.01,54.09,25700.0,38.5081,38.5081,38.2461,38.3027,25700.0
2013-09-13 10:00:00,54.1,54.22,53.93,54.22,29700.0,38.3098,38.3948,38.1894,38.3948,29700.0
2013-09-13 10:30:00,54.2,54.49,54.2,54.47,34400.0,38.3806,38.586,38.3806,38.5718,34400.0
2013-09-13 11:00:00,54.48,54.6,54.4,54.59,31400.0,38.5789,38.6639,38.5222,38.6568,31400.0
2013-09-13 11:30:00,54.59,54.59,54.43,54.5,24900.0,38.6568,38.6568,38.5435,38.5931,24900.0
2013-09-13 12:00:00,54.52,54.6,54.41,54.51,13900.0,38.6072,38.6639,38.5293,38.6001,13900.0
2013-09-13 12:30:00,54.48,54.5,54.25,54.27,11900.0,38.5789,38.5931,38.416,38.4302,11900.0
2013-09-13 13:00:00,54.26,54.4,54.25,54.38,11500.0,38.4231,38.5222,38.416,38.5081,11500.0
2013-09-13 13:30:00,54.39,54.5,54.36,54.44,10400.0,38.5152,38.5931,38.4939,38.5506,10400.0
2013-09-13 14:00:00,54.44,54.56,54.41,54.49,32800.0,38.5506,38.6355,38.5293,38.586,32800.0
2013-09-13 14:30:00,54.49,54.59,54.45,54.49,17200.0,38.586,38.6568,38.5576,38.586,17200.0
2013-09-13 15:00:00,54.51,54.57,54.51,54.53,21300.0,38.6001,38.6426,38.6001,38.6143,21300.0
2013-09-13 15:30:00,54.52,54.56,54.46,54.55,65300.0,38.6072,38.6355,38.5647,38.6285,65300.0
2013-09-16 09:30:00,60.07,60.19,56.87,57.76,899300.0,42.5373,42.6223,40.2713,40.9016,899300.0
2013-09-16 10:00:00,57.76,58.24,57.66,57.95,657500.0,40.9016,41.2415,40.8307,41.0361,657500.0
2013-09-16 10:30:00,57.92,58.27,57.8,58.27,285800.0,41.0149,41.2627,40.9299,41.2627,285800.0
2013-09-16 11:00:00,58.27,58.5,58.04,58.42,219600.0,41.2627,41.4256,41.0998,41.3689,219600.0
2013-09-16 11:30:00,58.43,58.85,58.34,58.8,189800.0,41.376,41.6734,41.3123,41.638,189800.0
2013-09-16 12:00:00,58.77,58.8,58.09,58.27,216500.0,41.6168,41.638,41.1352,41.2627,216500.0
2013-09-16 12:30:00,58.25,58.42,58.11,58.22,108700.0,41.2485,41.3689,41.1494,41.2273,108700.0
2013-09-16 13:00:00,58.24,58.24,58.09,58.12,143800.0,41.2415,41.2415,41.1352,41.1565,143800.0
2013-09-16 13:30:00,58.14,58.41,58.1,58.37,143600.0,41.1706,41.3618,41.1423,41.3335,143600.0
2013-09-16 14:00:00,58.36,58.38,58.14,58.36,146700.0,41.3264,41.3406,41.1706,41.3264,146700.0
2013-09-16 14:30:00,58.36,59.41,58.28,59.37,470800.0,41.3264,42.07,41.2698,42.0416,470800.0
2013-09-16 15:00:00,59.38,59.61,59.12,59.4,372800.0,42.0487,42.2116,41.8646,42.0629,372800.0
2013-09-16 15:30:00,59.41,60.45,59.34,60.41,901400.0,42.07,42.8064,42.0204,42.7781,901400.0
2013-09-17 09:30:00,60.27,60.35,59.82,60.27,205000.0,42.679,42.7356,42.3603,42.679,205000.0
2013-09-17 10:00:00,60.25,60.37,60.11,60.16,142800.0,42.6648,42.7498,42.5657,42.6011,142800.0
2013-09-17 10:30:00,60.16,60.41,60.09,60.29,141900.0,42.6011,42.7781,42.5515,42.6931,141900.0
2013-09-17 11:00:00,60.28,60.31,60.11,60.28,92000.0,42.686,42.7073,42.5657,42.686,92000.0
2013-09-17 11:30:00,60.27,60.4,60.27,60.38,58300.0,42.679,42.771,42.679,42.7569,58300.0
2013-09-17 12:00:00,60.36,60.4,60.01,60.02,63000.0,42.7427,42.771,42.4948,42.5019,63000.0
2013-09-17 12:30:00,60.0,60.11,59.85,60.11,84300.0,42.4878,42.5657,42.3815,42.5657,84300.0
2013-09-17 13:00:00,60.11,60.16,60.01,60.05,39200.0,42.5657,42.6011,42.4948,42.5232,39200.0
2013-09-17 13:30:00,60.08,60.1,59.86,60.03,77700.0,42.5444,42.5586,42.3886,42.509,77700.0
2013-09-17 14:00:00,60.03,60.26,60.02,60.12,115300.0,42.509,42.6719,42.5019,42.5727,115300.0
2013-09-17 14:30:00,60.12,60.13,59.83,59.96,91200.0,42.5727,42.5798,42.3674,42.4594,91200.0
2013-09-17 15:00:00,59.96,60.16,59.91,60.07,146400.0,42.4594,42.6011,42.424,42.5373,146400.0
2013-09-17 15:30:00,60.06,60.07,59.7,59.96,306100.0,42.5303,42.5373,42.2753,42.4594,306100.0
2013-09-18 09:30:00,60.03,60.33,59.6,59.62,90400.0,42.509,42.7215,42.2045,42.2187,90400.0
2013-09-18 10:00:00,59.62,59.67,59.19,59.24,100700.0,42.2187,42.2541,41.9142,41.9496,100700.0
2013-09-18 10:30:00,59.26,59.42,59.07,59.07,83800.0,41.9638,42.0771,41.8292,41.8292,83800.0
2013-09-18 11:00:00,59.08,59.15,58.81,59.08,77200.0,41.8363,41.8859,41.6451,41.8363,77200.0
2013-09-18 11:30:00,59.06,59.45,59.04,59.33,50100.0,41.8221,42.0983,41.808,42.0133,50100.0
2013-09-18 12:00:00,59.33,59.33,59.06,59.1,127300.0,42.0133,42.0133,41.8221,41.8505,127300.0
2013-09-18 12:30:00,59.11,59.16,58.83,59.08,172500.0,41.8575,41.8929,41.6593,41.8363,172500.0
2013-09-18 13:00:00,59.08,59.27,59.02,59.17,59000.0,41.8363,41.9708,41.7938,41.9,59000.0
2013-09-18 13:30:00,59.18,59.52,59.18,59.34,69000.0,41.9071,42.1479,41.9071,42.0204,69000.0
2013-09-18 14:00:00,59.37,60.35,59.37,60.3,118400.0,42.0416,42.7356,42.0416,42.7002,118400.0
2013-09-18 14:30:00,60.3,60.69,60.27,60.68,97600.0,42.7002,42.9764,42.679,42.9693,97600.0
2013-09-18 15:00:00,60.67,60.84,60.61,60.71,128000.0,42.9622,43.0826,42.9197,42.9905,128000.0
2013-09-18 15:30:00,60.71,61.23,60.71,61.14,343200.0,42.9905,43.3588,42.9905,43.295,343200.0
2013-09-19 09:30:00,61.26,61.32,60.56,60.63,123200.0,43.38,43.4225,42.8843,42.9339,123200.0
2013-09-19 10:00:00,60.63,60.73,60.28,60.33,81800.0,42.9339,43.0047,42.686,42.7215,81800.0
2013-09-19 10:30:00,60.31,60.35,59.8,59.8,92100.0,42.7073,42.7356,42.3461,42.3461,92100.0
2013-09-19 11:00:00,59.8,59.91,59.54,59.67,120200.0,42.3461,42.424,42.162,42.2541,120200.0
2013-09-19 11:30:00,59.68,59.75,59.57,59.71,53800.0,42.2612,42.3107,42.1833,42.2824,53800.0
2013-09-19 12:00:00,59.71,59.76,59.61,59.7,39900.0,42.2824,42.3178,42.2116,42.2753,39900.0
2013-09-19 12:30:00,59.7,59.75,59.64,59.71,44600.0,42.2753,42.3107,42.2328,42.2824,44600.0
2013-09-19 13:00:00,59.71,59.82,59.55,59.72,40500.0,42.2824,42.3603,42.1691,42.2895,40500.0
2013-09-19 13:30:00,59.72,59.82,59.49,59.65,66800.0,42.2895,42.3603,42.1266,42.2399,66800.0
2013-09-19 14:00:00,59.65,59.79,59.61,59.69,44700.0,42.2399,42.3391,42.2116,42.2682,44700.0
2013-09-19 14:30:00,59.71,59.77,59.61,59.75,72400.0,42.2824,42.3249,42.2116,42.3107,72400.0
2013-09-19 15:00:00,59.74,59.75,59.65,59.68,93500.0,42.3037,42.3107,42.2399,42.2612,93500.0
2013-09-19 15:30:00,59.68,59.69,59.38,59.5,224000.0,42.2612,42.2682,42.0487,42.1337,224000.0
2013-09-20 09:30:00,59.58,59.96,59.2,59.31,141400.0,42.1904,42.4594,41.9213,41.9992,141400.0
2013-09-20 10:00:00,59.38,59.41,59.18,59.26,70800.0,42.0487,42.07,41.9071,41.9638,70800.0
2013-09-20 10:30:00,59.23,59.38,59.13,59.22,91200.0,41.9425,42.0487,41.8717,41.9354,91200.0
2013-09-20 11:00:00,59.22,59.26,59.16,59.25,46800.0,41.9354,41.9638,41.8929,41.9567,46800.0
2013-09-20 11:30:00,59.26,59.3,59.18,59.18,31600.0,41.9638,41.9921,41.9071,41.9071,31600.0
2013-09-20 12:00:00,59.2,59.21,58.99,59.05,41400.0,41.9213,41.9283,41.7726,41.815,41400.0
2013-09-20 12:30:00,59.05,59.19,59.02,59.19,32100.0,41.815,41.9142,41.7938,41.9142,32100.0
2013-09-20 13:00:00,59.2,59.24,59.12,59.18,27900.0,41.9213,41.9496,41.8646,41.9071,27900.0
2013-09-20 13:30:00,59.18,59.29,59.17,59.25,24300.0,41.9071,41.985,41.9,41.9567,24300.0
2013-09-20 14:00:00,59.24,59.41,59.24,59.37,45900.0,41.9496,42.07,41.9496,42.0416,45900.0
2013-09-20 14:30:00,59.37,59.41,59.19,59.27,43100.0,42.0416,42.07,41.9142,41.9708,43100.0
2013-09-20 15:00:00,59.27,59.3,59.21,59.22,62200.0,41.9708,41.9921,41.9283,41.9354,62200.0
2013-09-20 15:30:00,59.21,59.28,59.03,59.06,222100.0,41.9283,41.9779,41.8009,41.8221,222100.0
2013-09-23 09:30:00,59.12,59.14,58.51,58.89,102100.0,41.8646,41.8788,41.4327,41.7017,102100.0
2013-09-23 10:00:00,58.9,59.05,58.72,58.82,72100.0,41.7088,41.815,41.5814,41.6522,72100.0
2013-09-23 10:30:00,58.81,58.87,58.39,58.47,149600.0,41.6451,41.6876,41.3477,41.4043,149600.0
2013-09-23 11:00:00,58.47,58.67,58.43,58.48,282000.0,41.4043,41.546,41.376,41.4114,282000.0
2013-09-23 11:30:00,58.49,58.56,58.37,58.48,44600.0,41.4185,41.4681,41.3335,41.4114,44600.0
2013-09-23 12:00:00,58.48,58.55,58.44,58.5,50000.0,41.4114,41.461,41.3831,41.4256,50000.0
2013-09-23 12:30:00,58.5,58.55,58.4,58.53,77100.0,41.4256,41.461,41.3548,41.4468,77100.0
2013-09-23 13:00:00,58.53,58.75,58.52,58.7,48900.0,41.4468,41.6026,41.4397,41.5672,48900.0
2013-09-23 13:30:00,58.69,58.89,58.66,58.85,28900.0,41.5601,41.7017,41.5389,41.6734,28900.0
2013-09-23 14:00:00,58.85,58.88,58.74,58.75,51700.0,41.6734,41.6947,41.5955,41.6026,51700.0
2013-09-23 14:30:00,58.75,58.85,58.63,58.8,47500.0,41.6026,41.6734,41.5176,41.638,47500.0
2013-09-23 15:00:00,58.8,58.87,58.71,58.71,76400.0,41.638,41.6876,41.5743,41.5743,76400.0
2013-09-23 15:30:00,58.71,58.78,58.51,58.56,121400.0,41.5743,41.6238,41.4327,41.4681,121400.0
2013-09-24 09:30:00,58.42,58.79,57.51,58.48,100800.0,41.3689,41.6309,40.7245,41.4114,100800.0
2013-09-24 10:00:00,58.5,58.5,58.2,58.25,169000.0,41.4256,41.4256,41.2131,41.2485,169000.0
2013-09-24 10:30:00,58.25,58.68,58.21,58.5,126600.0,41.2485,41.553,41.2202,41.4256,126600.0
2013-09-24 11:00:00,58.5,58.8,58.5,58.78,43300.0,41.4256,41.638,41.4256,41.6238,43300.0
2013-09-24 11:30:00,58.79,58.93,58.75,58.93,60900.0,41.6309,41.7301,41.6026,41.7301,60900.0
2013-09-24 12:00:00,58.95,59.02,58.5,58.98,74100.0,41.7442,41.7938,41.4256,41.7655,74100.0
2013-09-24 12:30:00,58.98,59.1,58.88,58.96,40600.0,41.7655,41.8505,41.6947,41.7513,40600.0
2013-09-24 13:00:00,58.98,59.04,58.9,58.99,58300.0,41.7655,41.808,41.7088,41.7726,58300.0
2013-09-24 13:30:00,58.99,59.1,58.98,58.98,42200.0,41.7726,41.8505,41.7655,41.7655,42200.0
2013-09-24 14:00:00,58.98,58.99,58.8,58.84,59500.0,41.7655,41.7726,41.638,41.6663,59500.0
2013-09-24 14:30:00,58.84,58.9,58.59,58.6,69500.0,41.6663,41.7088,41.4893,41.4964,69500.0
2013-09-24 15:00:00,58.6,58.93,58.6,58.67,79900.0,41.4964,41.7301,41.4964,41.546,79900.0
2013-09-24 15:30:00,58.67,58.67,58.08,58.27,217000.0,41.546,41.546,41.1282,41.2627,217000.0
2013-09-25 09:30:00,58.49,58.53,57.85,58.22,61300.0,41.4185,41.4468,40.9653,41.2273,61300.0
2013-09-25 10:00:00,58.21,58.59,58.16,58.59,47300.0,41.2202,41.4893,41.1848,41.4893,47300.0
2013-09-25 10:30:00,58.58,58.67,58.41,58.43,56900.0,41.4822,41.546,41.3618,41.376,56900.0
2013-09-25 11:00:00,58.44,58.67,58.44,58.61,41000.0,41.3831,41.546,41.3831,41.5035,41000.0
2013-09-25 11:30:00,58.58,58.79,58.56,58.72,30100.0,41.4822,41.6309,41.4681,41.5814,30100.0
2013-09-25 12:00:00,58.68,58.77,58.42,58.61,45900.0,41.553,41.6168,41.3689,41.5035,45900.0
2013-09-25 12:30:00,58.62,58.63,58.5,58.59,27000.0,41.5105,41.5176,41.4256,41.4893,27000.0
2013-09-25 13:00:00,58.6,58.79,58.55,58.6,28600.0,41.4964,41.6309,41.461,41.4964,28600.0
2013-09-25 13:30:00,58.6,58.6,58.34,58.52,46000.0,41.4964,41.4964,41.3123,41.4397,46000.0
2013-09-25 14:00:00,58.53,58.66,58.4,58.59,47900.0,41.4468,41.5389,41.3548,41.4893,47900.0
2013-09-25 14:30:00,58.56,58.63,58.5,58.56,58800.0,41.4681,41.5176,41.4256,41.4681,58800.0
2013-09-25 15:00:00,58.57,58.71,58.47,58.56,71000.0,41.4751,41.5743,41.4043,41.4681,71000.0
2013-09-25 15:30:00,58.55,58.61,58.28,58.3,146400.0,41.461,41.5035,41.2698,41.2839,146400.0
2013-09-26 09:30:00,58.6,59.43,58.6,59.04,53200.0,41.4964,42.0841,41.4964,41.808,53200.0
2013-09-26 10:00:00,59.0,59.12,58.9,58.92,37000.0,41.7796,41.8646,41.7088,41.723,37000.0
2013-09-26 10:30:00,58.95,58.97,58.72,58.88,27300.0,41.7442,41.7584,41.5814,41.6947,27300.0
2013-09-26 11:00:00,58.87,59.0,58.72,58.99,17700.0,41.6876,41.7796,41.5814,41.7726,17700.0
2013-09-26 11:30:00,58.98,59.05,58.81,58.97,25700.0,41.7655,41.815,41.6451,41.7584,25700.0
2013-09-26 12:00:00,58.98,59.09,58.89,59.06,12800.0,41.7655,41.8434,41.7017,41.8221,12800.0
2013-09-26 12:30:00,59.06,59.18,59.06,59.18,22100.0,41.8221,41.9071,41.8221,41.9071,22100.0
2013-09-26 13:00:00,59.18,59.33,59.18,59.33,31200.0,41.9071,42.0133,41.9071,42.0133,31200.0
2013-09-26 13:30:00,59.33,59.39,59.01,59.01,36400.0,42.0133,42.0558,41.7867,41.7867,36400.0
2013-09-26 14:00:00,59.01,59.13,58.96,59.0,38300.0,41.7867,41.8717,41.7513,41.7796,38300.0
2013-09-26 14:30:00,59.02,59.04,58.9,58.98,35600.0,41.7938,41.808,41.7088,41.7655,35600.0
2013-09-26 15:00:00,58.97,59.04,58.88,59.03,47500.0,41.7584,41.808,41.6947,41.8009,47500.0
2013-09-26 15:30:00,59.02,59.18,58.96,59.17,108000.0,41.7938,41.9071,41.7513,41.9,108000.0
2013-09-27 09:30:00,58.47,58.6,57.3,57.8,181700.0,41.4043,41.4964,40.5758,40.9299,181700.0
2013-09-27 10:00:00,57.77,57.95,57.65,57.86,94700.0,40.9086,41.0361,40.8237,40.9724,94700.0
2013-09-27 10:30:00,57.84,57.95,57.77,57.85,70300.0,40.9582,41.0361,40.9086,40.9653,70300.0
2013-09-27 11:00:00,57.85,57.86,57.67,57.73,46400.0,40.9653,40.9724,40.8378,40.8803,46400.0
2013-09-27 11:30:00,57.76,57.85,57.68,57.82,39300.0,40.9016,40.9653,40.8449,40.944,39300.0
2013-09-27 12:00:00,57.82,57.82,57.66,57.67,68600.0,40.944,40.944,40.8307,40.8378,68600.0
2013-09-27 12:30:00,57.67,57.74,57.5,57.5,55500.0,40.8378,40.8874,40.7174,40.7174,55500.0
2013-09-27 13:00:00,57.5,57.6,57.47,57.49,48700.0,40.7174,40.7883,40.6962,40.7104,48700.0
2013-09-27 13:30:00,57.49,57.58,57.45,57.5,38400.0,40.7104,40.7741,40.682,40.7174,38400.0
2013-09-27 14:00:00,57.5,57.52,57.38,57.46,70400.0,40.7174,40.7316,40.6325,40.6891,70400.0
2013-09-27 14:30:00,57.46,57.67,57.45,57.6,71300.0,40.6891,40.8378,40.682,40.7883,71300.0
2013-09-27 15:00:00,57.6,57.71,57.6,57.64,75100.0,40.7883,40.8662,40.7883,40.8166,75100.0
2013-09-27 15:30:00,57.64,57.77,57.6,57.61,208500.0,40.8166,40.9086,40.7883,40.7953,208500.0
2013-09-30 09:30:00,56.89,56.95,56.07,56.91,192500.0,40.2855,40.328,39.7048,40.2996,192500.0
2013-09-30 10:00:00,56.91,57.25,56.88,57.14,83600.0,40.2996,40.5404,40.2784,40.4625,83600.0
2013-09-30 10:30:00,57.16,57.31,56.98,57.31,85800.0,40.4767,40.5829,40.3492,40.5829,85800.0
2013-09-30 11:00:00,57.3,57.66,57.21,57.66,54700.0,40.5758,40.8307,40.5121,40.8307,54700.0
2013-09-30 11:30:00,57.66,57.66,57.28,57.47,71300.0,40.8307,40.8307,40.5617,40.6962,71300.0
2013-09-30 12:00:00,57.45,57.45,57.33,57.4,39400.0,40.682,40.682,40.5971,40.6466,39400.0
2013-09-30 12:30:00,57.39,57.44,57.31,57.35,34900.0,40.6395,40.675,40.5829,40.6112,34900.0
2013-09-30 13:00:00,57.35,57.46,57.35,57.38,65500.0,40.6112,40.6891,40.6112,40.6325,65500.0
2013-09-30 13:30:00,57.38,57.44,57.1,57.15,72200.0,40.6325,40.675,40.4342,40.4696,72200.0
2013-09-30 14:00:00,57.21,57.41,57.2,57.31,58200.0,40.5121,40.6537,40.505,40.5829,58200.0
2013-09-30 14:30:00,57.32,57.42,57.27,57.37,58600.0,40.59,40.6608,40.5546,40.6254,58600.0
2013-09-30 15:00:00,57.37,57.4,57.23,57.29,87200.0,40.6254,40.6466,40.5262,40.5687,87200.0
2013-09-30 15:30:00,57.29,57.3,57.07,57.09,326300.0,40.5687,40.5758,40.4129,40.4271,326300.0
2013-10-01 09:30:00,57.1,57.98,57.1,57.79,101200.0,40.4342,41.0573,40.4342,40.9228,101200.0
2013-10-01 10:00:00,57.81,58.18,57.81,58.05,95300.0,40.937,41.199,40.937,41.1069,95300.0
2013-10-01 10:30:00,58.05,58.35,58.03,58.21,98400.0,41.1069,41.3194,41.0928,41.2202,98400.0
2013-10-01 11:00:00,58.24,58.45,58.2,58.41,70700.0,41.2415,41.3902,41.2131,41.3618,70700.0
2013-10-01 11:30:00,58.41,58.62,58.4,58.61,65900.0,41.3618,41.5105,41.3548,41.5035,65900.0
2013-10-01 12:00:00,58.62,58.71,58.56,58.67,51600.0,41.5105,41.5743,41.4681,41.546,51600.0
2013-10-01 12:30:00,58.66,58.68,58.2,58.3,88900.0,41.5389,41.553,41.2131,41.2839,88900.0
2013-10-01 13:00:00,58.31,58.44,58.19,58.24,101700.0,41.291,41.3831,41.2061,41.2415,101700.0
2013-10-01 13:30:00,58.24,58.33,58.11,58.2,74900.0,41.2415,41.3052,41.1494,41.2131,74900.0
2013-10-01 14:00:00,58.22,58.23,58.03,58.07,62600.0,41.2273,41.2344,41.0928,41.1211,62600.0
2013-10-01 14:30:00,58.07,58.36,58.06,58.34,57400.0,41.1211,41.3264,41.114,41.3123,57400.0
2013-10-01 15:00:00,58.35,58.35,58.19,58.2,88400.0,41.3194,41.3194,41.2061,41.2131,88400.0
2013-10-01 15:30:00,58.21,58.31,58.17,58.22,306200.0,41.2202,41.291,41.1919,41.2273,306200.0
2013-10-02 09:30:00,57.86,57.91,57.51,57.68,94500.0,40.9724,41.0078,40.7245,40.8449,94500.0
2013-10-02 10:00:00,57.66,57.69,57.44,57.51,55500.0,40.8307,40.852,40.675,40.7245,55500.0
2013-10-02 10:30:00,57.46,57.62,57.41,57.45,50400.0,40.6891,40.8024,40.6537,40.682,50400.0
2013-10-02 11:00:00,57.49,57.67,57.48,57.62,47800.0,40.7104,40.8378,40.7033,40.8024,47800.0
2013-10-02 11:30:00,57.63,57.65,57.42,57.42,47700.0,40.8095,40.8237,40.6608,40.6608,47700.0
2013-10-02 12:00:00,57.42,57.43,57.26,57.29,31300.0,40.6608,40.6679,40.5475,40.5687,31300.0
2013-10-02 12:30:00,57.29,57.39,57.29,57.33,29300.0,40.5687,40.6395,40.5687,40.5971,29300.0
2013-10-02 13:00:00,57.32,57.38,57.27,57.37,40100.0,40.59,40.6325,40.5546,40.6254,40100.0
2013-10-02 13:30:00,57.37,57.4,57.29,57.35,43500.0,40.6254,40.6466,40.5687,40.6112,43500.0
2013-10-02 14:00:00,57.35,57.35,57.22,57.25,56500.0,40.6112,40.6112,40.5192,40.5404,56500.0
2013-10-02 14:30:00,57.25,57.26,57.09,57.11,111200.0,40.5404,40.5475,40.4271,40.4413,111200.0
2013-10-02 15:00:00,57.1,57.13,57.07,57.09,99800.0,40.4342,40.4554,40.4129,40.4271,99800.0
2013-10-02 15:30:00,57.09,57.21,57.05,57.2,181500.0,40.4271,40.5121,40.3988,40.505,181500.0
2013-10-03 09:30:00,57.21,57.31,56.93,57.0,46300.0,40.5121,40.5829,40.3138,40.3634,46300.0
2013-10-03 10:00:00,56.96,57.13,56.73,56.88,34700.0,40.3351,40.4554,40.1722,40.2784,34700.0
2013-10-03 10:30:00,56.91,56.99,56.75,56.87,33800.0,40.2996,40.3563,40.1863,40.2713,33800.0
2013-10-03 11:00:00,56.87,57.09,56.87,56.93,34700.0,40.2713,40.4271,40.2713,40.3138,34700.0
2013-10-03 11:30:00,56.9,57.02,56.53,56.62,82300.0,40.2926,40.3775,40.0306,40.0943,82300.0
2013-10-03 12:00:00,56.62,56.78,56.53,56.76,40800.0,40.0943,40.2076,40.0306,40.1934,40800.0
2013-10-03 12:30:00,56.75,56.82,56.62,56.79,48400.0,40.1863,40.2359,40.0943,40.2147,48400.0
2013-10-03 13:00:00,56.75,56.85,56.7,56.81,69700.0,40.1863,40.2572,40.1509,40.2288,69700.0
2013-10-03 13:30:00,56.82,57.04,56.74,57.03,46800.0,40.2359,40.3917,40.1793,40.3846,46800.0
2013-10-03 14:00:00,57.01,57.02,56.67,56.82,60800.0,40.3705,40.3775,40.1297,40.2359,60800.0
2013-10-03 14:30:00,56.84,56.99,56.71,56.95,27300.0,40.2501,40.3563,40.158,40.328,27300.0
2013-10-03 15:00:00,56.94,57.01,56.84,56.97,54100.0,40.3209,40.3705,40.2501,40.3421,54100.0
2013-10-03 15:30:00,56.97,57.01,56.85,56.91,116100.0,40.3421,40.3705,40.2572,40.2996,116100.0
2013-10-04 09:30:00,57.04,57.18,56.61,57.07,28100.0,40.3917,40.4908,40.0872,40.4129,28100.0
2013-10-04 10:00:00,57.12,57.17,56.84,57.14,28400.0,40.4484,40.4838,40.2501,40.4625,28400.0
2013-10-04 10:30:00,57.15,57.17,56.98,57.05,21200.0,40.4696,40.4838,40.3492,40.3988,21200.0
2013-10-04 11:00:00,57.05,57.1,56.86,56.86,19900.0,40.3988,40.4342,40.2642,40.2642,19900.0
2013-10-04 11:30:00,56.86,57.04,56.86,57.04,16900.0,40.2642,40.3917,40.2642,40.3917,16900.0
2013-10-04 12:00:00,57.03,57.04,56.87,57.01,32700.0,40.3846,40.3917,40.2713,40.3705,32700.0
2013-10-04 12:30:00,57.03,57.12,56.98,57.05,28600.0,40.3846,40.4484,40.3492,40.3988,28600.0
2013-10-04 13:00:00,57.07,57.12,57.06,57.09,29500.0,40.4129,40.4484,40.4059,40.4271,29500.0
2013-10-04 13:30:00,57.09,57.13,57.03,57.03,15000.0,40.4271,40.4554,40.3846,40.3846,15000.0
2013-10-04 14:00:00,57.03,57.13,56.99,57.1,53300.0,40.3846,40.4554,40.3563,40.4342,53300.0
2013-10-04 14:30:00,57.11,57.25,57.08,57.21,38400.0,40.4413,40.5404,40.42,40.5121,38400.0
2013-10-04 15:00:00,57.22,57.24,57.02,57.03,46700.0,40.5192,40.5333,40.3775,40.3846,46700.0
2013-10-04 15:30:00,57.04,57.14,57.01,57.13,143100.0,40.3917,40.4625,40.3705,40.4554,143100.0
2013-10-07 09:30:00,56.4,56.76,56.23,56.66,37900.0,39.9385,40.1934,39.8181,40.1226,37900.0
2013-10-07 10:00:00,56.66,56.82,56.56,56.71,23500.0,40.1226,40.2359,40.0518,40.158,23500.0
2013-10-07 10:30:00,56.68,56.79,56.64,56.65,15500.0,40.1368,40.2147,40.1085,40.1155,15500.0
2013-10-07 11:00:00,56.65,56.72,56.55,56.59,15400.0,40.1155,40.1651,40.0447,40.073,15400.0
2013-10-07 11:30:00,56.57,56.8,56.53,56.79,27600.0,40.0589,40.2218,40.0306,40.2147,27600.0
2013-10-07 12:00:00,56.77,56.85,56.73,56.73,16400.0,40.2005,40.2572,40.1722,40.1722,16400.0
2013-10-07 12:30:00,56.73,56.79,56.64,56.64,24100.0,40.1722,40.2147,40.1085,40.1085,24100.0
2013-10-07 13:00:00,56.66,56.86,56.66,56.82,20800.0,40.1226,40.2642,40.1226,40.2359,20800.0
2013-10-07 13:30:00,56.84,56.91,56.77,56.9,14900.0,40.2501,40.2996,40.2005,40.2926,14900.0
2013-10-07 14:00:00,56.92,57.01,56.84,57.0,63800.0,40.3067,40.3705,40.2501,40.3634,63800.0
2013-10-07 14:30:00,57.0,57.05,56.98,57.02,65100.0,40.3634,40.3988,40.3492,40.3775,65100.0
2013-10-07 15:00:00,57.02,57.05,56.98,57.01,77800.0,40.3775,40.3988,40.3492,40.3705,77800.0
2013-10-07 15:30:00,56.99,57.14,56.84,56.85,343600.0,40.3563,40.4625,40.2501,40.2572,343600.0
2013-10-08 09:30:00,56.57,56.98,56.17,56.73,61500.0,40.0589,40.3492,39.7756,40.1722,61500.0
2013-10-08 10:00:00,56.77,57.04,56.69,57.01,30300.0,40.2005,40.3917,40.1439,40.3705,30300.0
2013-10-08 10:30:00,57.01,57.01,56.54,56.6,17400.0,40.3705,40.3705,40.0376,40.0801,17400.0
2013-10-08 11:00:00,56.6,56.6,56.36,56.52,41700.0,40.0801,40.0801,39.9102,40.0235,41700.0
2013-10-08 11:30:00,56.54,56.54,56.09,56.37,64100.0,40.0376,40.0376,39.719,39.9173,64100.0
2013-10-08 12:00:00,56.39,56.53,56.32,56.52,73100.0,39.9314,40.0306,39.8819,40.0235,73100.0
2013-10-08 12:30:00,56.5,56.52,56.32,56.43,57900.0,40.0093,40.0235,39.8819,39.9597,57900.0
2013-10-08 13:00:00,56.43,56.5,56.38,56.47,61900.0,39.9597,40.0093,39.9243,39.9881,61900.0
2013-10-08 13:30:00,56.49,56.57,56.38,56.44,74900.0,40.0022,40.0589,39.9243,39.9668,74900.0
2013-10-08 14:00:00,56.45,56.52,56.34,56.5,57500.0,39.9739,40.0235,39.896,40.0093,57500.0
2013-10-08 14:30:00,56.49,56.55,56.43,56.5,82600.0,40.0022,40.0447,39.9597,40.0093,82600.0
2013-10-08 15:00:00,56.5,56.55,56.43,56.53,94000.0,40.0093,40.0447,39.9597,40.0306,94000.0
2013-10-08 15:30:00,56.52,56.58,56.41,56.43,248900.0,40.0235,40.066,39.9456,39.9597,248900.0
2013-10-09 09:30:00,56.28,56.4,55.66,55.9,99700.0,39.8535,39.9385,39.4145,39.5844,99700.0
2013-10-09 10:00:00,55.87,56.12,55.72,56.02,72600.0,39.5632,39.7402,39.457,39.6694,72600.0
2013-10-09 10:30:00,56.0,56.14,55.78,55.85,64500.0,39.6552,39.7544,39.4995,39.549,64500.0
2013-10-09 11:00:00,55.86,55.98,55.83,55.91,51700.0,39.5561,39.6411,39.5349,39.5915,51700.0
2013-10-09 11:30:00,55.9,56.08,55.88,56.03,36000.0,39.5844,39.7119,39.5703,39.6765,36000.0
2013-10-09 12:00:00,56.02,56.19,55.9,56.15,32300.0,39.6694,39.7898,39.5844,39.7615,32300.0
2013-10-09 12:30:00,56.17,56.28,56.16,56.19,48300.0,39.7756,39.8535,39.7686,39.7898,48300.0
2013-10-09 13:00:00,56.18,56.68,56.18,56.59,46000.0,39.7827,40.1368,39.7827,40.073,46000.0
2013-10-09 13:30:00,56.6,56.73,56.52,56.7,44100.0,40.0801,40.1722,40.0235,40.1509,44100.0
2013-10-09 14:00:00,56.7,56.72,56.34,56.51,89400.0,40.1509,40.1651,39.896,40.0164,89400.0
2013-10-09 14:30:00,56.51,56.63,56.41,56.57,70000.0,40.0164,40.1014,39.9456,40.0589,70000.0
2013-10-09 15:00:00,56.52,56.54,56.31,56.4,106800.0,40.0235,40.0376,39.8748,39.9385,106800.0
2013-10-09 15:30:00,56.41,56.55,56.27,56.36,295000.0,39.9456,40.0447,39.8464,39.9102,295000.0
2013-10-10 09:30:00,57.15,57.68,57.15,57.2,60100.0,40.4696,40.8449,40.4696,40.505,60100.0
2013-10-10 10:00:00,57.2,57.41,57.0,57.08,73600.0,40.505,40.6537,40.3634,40.42,73600.0
2013-10-10 10:30:00,57.06,57.23,57.01,57.08,46600.0,40.4059,40.5262,40.3705,40.42,46600.0
2013-10-10 11:00:00,57.06,57.06,56.87,56.93,35200.0,40.4059,40.4059,40.2713,40.3138,35200.0
2013-10-10 11:30:00,56.98,57.14,56.93,57.02,38300.0,40.3492,40.4625,40.3138,40.3775,38300.0
2013-10-10 12:00:00,57.01,57.13,57.0,57.12,29200.0,40.3705,40.4554,40.3634,40.4484,29200.0
2013-10-10 12:30:00,57.13,57.32,57.12,57.2,29600.0,40.4554,40.59,40.4484,40.505,29600.0
2013-10-10 13:00:00,57.2,57.21,57.0,57.01,54300.0,40.505,40.5121,40.3634,40.3705,54300.0
2013-10-10 13:30:00,57.0,57.08,56.88,56.89,46300.0,40.3634,40.42,40.2784,40.2855,46300.0
2013-10-10 14:00:00,56.89,56.92,56.85,56.85,34700.0,40.2855,40.3067,40.2572,40.2572,34700.0
2013-10-10 14:30:00,56.84,57.02,56.78,57.01,72800.0,40.2501,40.3775,40.2076,40.3705,72800.0
2013-10-10 15:00:00,57.02,57.29,57.02,57.14,92200.0,40.3775,40.5687,40.3775,40.4625,92200.0
2013-10-10 15:30:00,57.15,57.17,56.89,57.1,204500.0,40.4696,40.4838,40.2855,40.4342,204500.0
2013-10-11 09:30:00,57.16,57.23,56.73,56.8,49800.0,40.4767,40.5262,40.1722,40.2218,49800.0
2013-10-11 10:00:00,56.84,57.08,56.79,57.02,73800.0,40.2501,40.42,40.2147,40.3775,73800.0
2013-10-11 10:30:00,57.02,57.15,56.95,57.12,57500.0,40.3775,40.4696,40.328,40.4484,57500.0
2013-10-11 11:00:00,57.14,57.34,57.05,57.15,48600.0,40.4625,40.6041,40.3988,40.4696,48600.0
2013-10-11 11:30:00,57.17,57.47,57.17,57.45,31200.0,40.4838,40.6962,40.4838,40.682,31200.0
2013-10-11 12:00:00,57.46,57.56,57.45,57.5,14900.0,40.6891,40.7599,40.682,40.7174,14900.0
2013-10-11 12:30:00,57.46,57.54,57.42,57.51,16500.0,40.6891,40.7458,40.6608,40.7245,16500.0
2013-10-11 13:00:00,57.44,57.48,57.25,57.31,21200.0,40.675,40.7033,40.5404,40.5829,21200.0
2013-10-11 13:30:00,57.32,57.47,57.21,57.47,30100.0,40.59,40.6962,40.5121,40.6962,30100.0
2013-10-11 14:00:00,57.44,57.56,57.42,57.48,33200.0,40.675,40.7599,40.6608,40.7033,33200.0
2013-10-11 14:30:00,57.49,57.57,57.37,57.57,73600.0,40.7104,40.767,40.6254,40.767,73600.0
2013-10-11 15:00:00,57.58,57.61,57.35,57.4,58900.0,40.7741,40.7953,40.6112,40.6466,58900.0
2013-10-11 15:30:00,57.38,57.61,57.37,57.61,107000.0,40.6325,40.7953,40.6254,40.7953,107000.0
2013-10-14 09:30:00,56.9,57.87,56.86,57.71,125900.0,40.2926,40.9795,40.2642,40.8662,125900.0
2013-10-14 10:00:00,57.72,57.76,57.5,57.64,130600.0,40.8732,40.9016,40.7174,40.8166,130600.0
2013-10-14 10:30:00,57.65,58.02,57.57,57.92,145800.0,40.8237,41.0857,40.767,41.0149,145800.0
2013-10-14 11:00:00,57.92,57.95,57.79,57.88,61400.0,41.0149,41.0361,40.9228,40.9865,61400.0
2013-10-14 11:30:00,57.9,58.42,57.87,58.37,73500.0,41.0007,41.3689,40.9795,41.3335,73500.0
2013-10-14 12:00:00,58.37,58.39,58.0,58.1,79600.0,41.3335,41.3477,41.0715,41.1423,79600.0
2013-10-14 12:30:00,58.1,58.37,58.1,58.34,65100.0,41.1423,41.3335,41.1423,41.3123,65100.0
2013-10-14 13:00:00,58.35,58.4,58.19,58.26,50900.0,41.3194,41.3548,41.2061,41.2556,50900.0
2013-10-14 13:30:00,58.25,58.37,58.18,58.35,36200.0,41.2485,41.3335,41.199,41.3194,36200.0
2013-10-14 14:00:00,58.33,58.59,58.33,58.42,78500.0,41.3052,41.4893,41.3052,41.3689,78500.0
2013-10-14 14:30:00,58.4,58.46,58.21,58.33,77900.0,41.3548,41.3972,41.2202,41.3052,77900.0
2013-10-14 15:00:00,58.32,58.41,58.24,58.31,109600.0,41.2981,41.3618,41.2415,41.291,109600.0
2013-10-14 15:30:00,58.31,58.55,58.3,58.53,242500.0,41.291,41.461,41.2839,41.4468,242500.0
2013-10-15 09:30:00,59.96,60.4,58.14,58.26,409400.0,42.4594,42.771,41.1706,41.2556,409400.0
2013-10-15 10:00:00,58.32,58.69,58.05,58.39,148900.0,41.2981,41.5601,41.1069,41.3477,148900.0
2013-10-15 10:30:00,58.37,58.47,58.1,58.25,154900.0,41.3335,41.4043,41.1423,41.2485,154900.0
2013-10-15 11:00:00,58.25,58.25,57.71,57.91,119100.0,41.2485,41.2485,40.8662,41.0078,119100.0
2013-10-15 11:30:00,57.86,57.92,57.58,57.69,68200.0,40.9724,41.0149,40.7741,40.852,68200.0
2013-10-15 12:00:00,57.7,58.05,57.64,57.96,66600.0,40.8591,41.1069,40.8166,41.0432,66600.0
2013-10-15 12:30:00,57.98,58.31,57.9,58.11,84900.0,41.0573,41.291,41.0007,41.1494,84900.0
2013-10-15 13:00:00,58.14,58.15,57.77,57.8,76700.0,41.1706,41.1777,40.9086,40.9299,76700.0
2013-10-15 13:30:00,57.8,57.92,57.64,57.92,39900.0,40.9299,41.0149,40.8166,41.0149,39900.0
2013-10-15 14:00:00,57.92,58.09,57.77,57.82,46100.0,41.0149,41.1352,40.9086,40.944,46100.0
2013-10-15 14:30:00,57.81,57.99,57.75,57.97,69900.0,40.937,41.0644,40.8945,41.0503,69900.0
2013-10-15 15:00:00,57.99,58.16,57.88,58.15,62900.0,41.0644,41.1848,40.9865,41.1777,62900.0
2013-10-15 15:30:00,58.13,58.13,57.88,57.88,147700.0,41.1636,41.1636,40.9865,40.9865,147700.0
2013-10-16 09:30:00,58.37,58.6,57.78,58.46,133800.0,41.3335,41.4964,40.9157,41.3972,133800.0
2013-10-16 10:00:00,58.41,58.6,58.1,58.12,112900.0,41.3618,41.4964,41.1423,41.1565,112900.0
2013-10-16 10:30:00,58.1,58.49,58.04,58.4,77600.0,41.1423,41.4185,41.0998,41.3548,77600.0
2013-10-16 11:00:00,58.44,58.49,58.2,58.31,47200.0,41.3831,41.4185,41.2131,41.291,47200.0
2013-10-16 11:30:00,58.32,58.43,58.26,58.36,37200.0,41.2981,41.376,41.2556,41.3264,37200.0
2013-10-16 12:00:00,58.4,58.44,58.27,58.28,29300.0,41.3548,41.3831,41.2627,41.2698,29300.0
2013-10-16 12:30:00,58.26,58.29,58.18,58.23,21600.0,41.2556,41.2769,41.199,41.2344,21600.0
2013-10-16 13:00:00,58.21,58.27,58.15,58.19,30600.0,41.2202,41.2627,41.1777,41.2061,30600.0
2013-10-16 13:30:00,58.19,58.43,58.18,58.25,34200.0,41.2061,41.376,41.199,41.2485,34200.0
2013-10-16 14:00:00,58.26,58.29,58.13,58.14,30200.0,41.2556,41.2769,41.1636,41.1706,30200.0
2013-10-16 14:30:00,58.15,58.31,58.13,58.3,44600.0,41.1777,41.291,41.1636,41.2839,44600.0
2013-10-16 15:00:00,58.31,58.41,58.3,58.37,37100.0,41.291,41.3618,41.2839,41.3335,37100.0
2013-10-16 15:30:00,58.37,58.52,58.37,58.49,116800.0,41.3335,41.4397,41.3335,41.4185,116800.0
2013-10-17 09:30:00,58.66,60.05,58.61,59.86,241500.0,41.5389,42.5232,41.5035,42.3886,241500.0
2013-10-17 10:00:00,59.8,60.26,59.79,60.11,148600.0,42.3461,42.6719,42.3391,42.5657,148600.0
2013-10-17 10:30:00,60.13,60.22,59.99,60.07,132400.0,42.5798,42.6436,42.4807,42.5373,132400.0
2013-10-17 11:00:00,60.07,60.16,60.01,60.16,160800.0,42.5373,42.6011,42.4948,42.6011,160800.0
2013-10-17 11:30:00,60.16,60.52,60.05,60.51,116800.0,42.6011,42.856,42.5232,42.8489,116800.0
2013-10-17 12:00:00,60.5,60.84,60.48,60.78,77800.0,42.8418,43.0826,42.8277,43.0401,77800.0
2013-10-17 12:30:00,60.77,60.8,60.61,60.65,44700.0,43.033,43.0543,42.9197,42.9481,44700.0
2013-10-17 13:00:00,60.65,60.84,60.64,60.78,53800.0,42.9481,43.0826,42.941,43.0401,53800.0
2013-10-17 13:30:00,60.78,60.79,60.45,60.45,63700.0,43.0401,43.0472,42.8064,42.8064,63700.0
2013-10-17 14:00:00,60.43,60.51,60.39,60.47,79000.0,42.7923,42.8489,42.7639,42.8206,79000.0
2013-10-17 14:30:00,60.47,60.58,60.47,60.57,60200.0,42.8206,42.8985,42.8206,42.8914,60200.0
2013-10-17 15:00:00,60.56,60.72,60.51,60.72,88400.0,42.8843,42.9976,42.8489,42.9976,88400.0
2013-10-17 15:30:00,60.7,61.0,60.69,60.92,221600.0,42.9835,43.1959,42.9764,43.1392,221600.0
2013-10-18 09:30:00,61.31,61.31,60.18,60.28,147000.0,43.4154,43.4154,42.6152,42.686,147000.0
2013-10-18 10:00:00,60.28,60.47,60.13,60.16,101200.0,42.686,42.8206,42.5798,42.6011,101200.0
2013-10-18 10:30:00,60.16,60.33,60.09,60.18,30100.0,42.6011,42.7215,42.5515,42.6152,30100.0
2013-10-18 11:00:00,60.2,60.32,60.1,60.29,25700.0,42.6294,42.7144,42.5586,42.6931,25700.0
2013-10-18 11:30:00,60.27,60.39,60.17,60.2,32700.0,42.679,42.7639,42.6081,42.6294,32700.0
2013-10-18 12:00:00,60.2,60.31,60.18,60.2,23600.0,42.6294,42.7073,42.6152,42.6294,23600.0
2013-10-18 12:30:00,60.2,60.4,60.2,60.27,22900.0,42.6294,42.771,42.6294,42.679,22900.0
2013-10-18 13:00:00,60.28,60.61,60.28,60.6,26700.0,42.686,42.9197,42.686,42.9126,26700.0
2013-10-18 13:30:00,60.62,60.65,60.53,60.62,19400.0,42.9268,42.9481,42.8631,42.9268,19400.0
2013-10-18 14:00:00,60.64,60.77,60.63,60.75,29800.0,42.941,43.033,42.9339,43.0189,29800.0
2013-10-18 14:30:00,60.75,60.77,60.69,60.73,55800.0,43.0189,43.033,42.9764,43.0047,55800.0
2013-10-18 15:00:00,60.72,60.79,60.69,60.77,79500.0,42.9976,43.0472,42.9764,43.033,79500.0
2013-10-18 15:30:00,60.77,60.83,60.72,60.73,233500.0,43.033,43.0755,42.9976,43.0047,233500.0
2013-10-21 09:30:00,60.91,60.99,60.26,60.45,239300.0,43.1322,43.1888,42.6719,42.8064,239300.0
2013-10-21 10:00:00,60.41,60.44,60.15,60.25,92000.0,42.7781,42.7993,42.594,42.6648,92000.0
2013-10-21 10:30:00,60.25,60.33,60.18,60.27,49500.0,42.6648,42.7215,42.6152,42.679,49500.0
2013-10-21 11:00:00,60.27,60.33,60.0,60.15,73600.0,42.679,42.7215,42.4878,42.594,73600.0
2013-10-21 11:30:00,60.15,60.31,60.11,60.27,26500.0,42.594,42.7073,42.5657,42.679,26500.0
2013-10-21 12:00:00,60.24,60.39,60.11,60.34,47300.0,42.6577,42.7639,42.5657,42.7285,47300.0
2013-10-21 12:30:00,60.34,60.46,60.3,60.4,20500.0,42.7285,42.8135,42.7002,42.771,20500.0
2013-10-21 13:00:00,60.41,60.61,60.39,60.59,18000.0,42.7781,42.9197,42.7639,42.9056,18000.0
2013-10-21 13:30:00,60.57,60.78,60.52,60.72,41900.0,42.8914,43.0401,42.856,42.9976,41900.0
2013-10-21 14:00:00,60.72,60.81,60.65,60.71,42900.0,42.9976,43.0614,42.9481,42.9905,42900.0
2013-10-21 14:30:00,60.7,60.72,60.39,60.41,96900.0,42.9835,42.9976,42.7639,42.7781,96900.0
2013-10-21 15:00:00,60.42,60.83,60.42,60.77,127300.0,42.7852,43.0755,42.7852,43.033,127300.0
2013-10-21 15:30:00,60.76,61.02,60.67,60.96,213200.0,43.0259,43.2101,42.9622,43.1676,213200.0
2013-10-22 09:30:00,60.8,61.28,60.77,60.89,90600.0,43.0543,43.3942,43.033,43.118,90600.0
2013-10-22 10:00:00,60.9,61.03,60.75,60.88,154300.0,43.1251,43.2171,43.0189,43.1109,154300.0
2013-10-22 10:30:00,60.9,60.97,60.4,60.56,45300.0,43.1251,43.1747,42.771,42.8843,45300.0
2013-10-22 11:00:00,60.58,60.85,60.52,60.8,62700.0,42.8985,43.0897,42.856,43.0543,62700.0
2013-10-22 11:30:00,60.8,60.97,60.68,60.95,26000.0,43.0543,43.1747,42.9693,43.1605,26000.0
2013-10-22 12:00:00,60.97,61.02,60.92,60.97,31800.0,43.1747,43.2101,43.1392,43.1747,31800.0
2013-10-22 12:30:00,60.99,61.07,60.84,61.04,30900.0,43.1888,43.2455,43.0826,43.2242,30900.0
2013-10-22 13:00:00,61.07,61.45,61.04,61.37,40900.0,43.2455,43.5146,43.2242,43.4579,40900.0
2013-10-22 13:30:00,61.36,61.48,61.26,61.46,32800.0,43.4508,43.5358,43.38,43.5216,32800.0
2013-10-22 14:00:00,61.48,61.57,61.27,61.33,40000.0,43.5358,43.5995,43.3871,43.4296,40000.0
2013-10-22 14:30:00,61.33,61.5,61.27,61.45,29500.0,43.4296,43.55,43.3871,43.5146,29500.0
2013-10-22 15:00:00,61.44,61.56,61.41,61.54,52600.0,43.5075,43.5924,43.4862,43.5783,52600.0
2013-10-22 15:30:00,61.54,61.59,61.43,61.59,131400.0,43.5783,43.6137,43.5004,43.6137,131400.0
2013-10-23 09:30:00,61.31,61.59,60.97,60.97,54000.0,43.4154,43.6137,43.1747,43.1747,54000.0
2013-10-23 10:00:00,61.0,61.25,60.83,60.86,21900.0,43.1959,43.3729,43.0755,43.0968,21900.0
2013-10-23 10:30:00,60.87,61.12,60.77,60.92,18800.0,43.1038,43.2809,43.033,43.1392,18800.0
2013-10-23 11:00:00,60.91,60.95,60.68,60.77,28000.0,43.1322,43.1605,42.9693,43.033,28000.0
2013-10-23 11:30:00,60.75,60.83,60.61,60.67,20900.0,43.0189,43.0755,42.9197,42.9622,20900.0
2013-10-23 12:00:00,60.63,60.71,60.54,60.71,24700.0,42.9339,42.9905,42.8702,42.9905,24700.0
2013-10-23 12:30:00,60.68,60.89,60.68,60.89,11400.0,42.9693,43.118,42.9693,43.118,11400.0
2013-10-23 13:00:00,60.85,60.85,60.7,60.78,8500.0,43.0897,43.0897,42.9835,43.0401,8500.0
2013-10-23 13:30:00,60.78,60.8,60.65,60.67,9400.0,43.0401,43.0543,42.9481,42.9622,9400.0
2013-10-23 14:00:00,60.67,60.69,60.61,60.61,9500.0,42.9622,42.9764,42.9197,42.9197,9500.0
2013-10-23 14:30:00,60.62,60.87,60.62,60.87,26100.0,42.9268,43.1038,42.9268,43.1038,26100.0
2013-10-23 15:00:00,60.88,60.92,60.68,60.68,35400.0,43.1109,43.1392,42.9693,42.9693,35400.0
2013-10-23 15:30:00,60.69,60.95,60.68,60.93,80100.0,42.9764,43.1605,42.9693,43.1463,80100.0
2013-10-24 09:30:00,60.95,61.49,60.95,61.2,24000.0,43.1605,43.5429,43.1605,43.3375,24000.0
2013-10-24 10:00:00,61.21,61.51,61.2,61.36,22200.0,43.3446,43.557,43.3375,43.4508,22200.0
2013-10-24 10:30:00,61.31,61.58,61.31,61.55,12400.0,43.4154,43.6066,43.4154,43.5854,12400.0
2013-10-24 11:00:00,61.54,61.65,61.41,61.52,18400.0,43.5783,43.6562,43.4862,43.5641,18400.0
2013-10-24 11:30:00,61.49,61.5,61.29,61.38,24000.0,43.5429,43.55,43.4013,43.465,24000.0
2013-10-24 12:00:00,61.36,61.47,61.34,61.39,16500.0,43.4508,43.5287,43.4367,43.4721,16500.0
2013-10-24 12:30:00,61.38,61.44,61.19,61.37,29400.0,43.465,43.5075,43.3304,43.4579,29400.0
2013-10-24 13:00:00,61.38,61.47,61.32,61.45,38900.0,43.465,43.5287,43.4225,43.5146,38900.0
2013-10-24 13:30:00,61.43,61.43,61.26,61.34,17100.0,43.5004,43.5004,43.38,43.4367,17100.0
2013-10-24 14:00:00,61.33,61.35,61.27,61.31,19700.0,43.4296,43.4437,43.3871,43.4154,19700.0
2013-10-24 14:30:00,61.33,61.47,61.29,61.47,15300.0,43.4296,43.5287,43.4013,43.5287,15300.0
2013-10-24 15:00:00,61.5,61.52,61.38,61.48,28000.0,43.55,43.5641,43.465,43.5358,28000.0
2013-10-24 15:30:00,61.48,61.66,61.47,61.59,111400.0,43.5358,43.6633,43.5287,43.6137,111400.0
2013-10-25 09:30:00,61.8,62.15,61.0,62.02,60100.0,43.7624,44.0102,43.1959,43.9182,60100.0
2013-10-25 10:00:00,62.0,62.24,62.0,62.01,48300.0,43.904,44.074,43.904,43.9111,48300.0
2013-10-25 10:30:00,62.02,62.06,61.68,61.9,34400.0,43.9182,43.9465,43.6774,43.8332,34400.0
2013-10-25 11:00:00,61.8,62.02,61.78,61.98,35700.0,43.7624,43.9182,43.7482,43.8899,35700.0
2013-10-25 11:30:00,62.01,62.05,61.97,62.01,11700.0,43.9111,43.9394,43.8828,43.9111,11700.0
2013-10-25 12:00:00,62.0,62.14,61.97,62.08,16300.0,43.904,44.0032,43.8828,43.9607,16300.0
2013-10-25 12:30:00,62.09,62.16,62.01,62.08,13300.0,43.9678,44.0173,43.9111,43.9607,13300.0
2013-10-25 13:00:00,62.1,62.11,61.98,62.06,21800.0,43.9748,43.9819,43.8899,43.9465,21800.0
2013-10-25 13:30:00,62.05,62.31,62.02,62.29,27900.0,43.9394,44.1235,43.9182,44.1094,27900.0
2013-10-25 14:00:00,62.27,62.33,62.2,62.28,32500.0,44.0952,44.1377,44.0457,44.1023,32500.0
2013-10-25 14:30:00,62.29,62.29,62.08,62.11,22600.0,44.1094,44.1094,43.9607,43.9819,22600.0
2013-10-25 15:00:00,62.11,62.12,62.0,62.05,56600.0,43.9819,43.989,43.904,43.9394,56600.0
2013-10-25 15:30:00,62.06,62.2,62.04,62.19,88900.0,43.9465,44.0457,43.9324,44.0386,88900.0
2013-10-28 09:30:00,62.31,62.77,62.15,62.31,53000.0,44.1235,44.4493,44.0102,44.1235,53000.0
2013-10-28 10:00:00,62.29,62.54,62.18,62.35,27800.0,44.1094,44.2864,44.0315,44.1519,27800.0
2013-10-28 10:30:00,62.29,62.29,62.13,62.13,46400.0,44.1094,44.1094,43.9961,43.9961,46400.0
2013-10-28 11:00:00,62.15,62.18,61.95,61.99,24200.0,44.0102,44.0315,43.8686,43.8969,24200.0
2013-10-28 11:30:00,61.99,62.04,61.86,61.89,35100.0,43.8969,43.9324,43.8049,43.8261,35100.0
2013-10-28 12:00:00,61.91,62.07,61.9,62.07,16400.0,43.8403,43.9536,43.8332,43.9536,16400.0
2013-10-28 12:30:00,62.06,62.11,61.99,62.1,13100.0,43.9465,43.9819,43.8969,43.9748,13100.0
2013-10-28 13:00:00,62.14,62.37,62.14,62.27,48300.0,44.0032,44.166,44.0032,44.0952,48300.0
2013-10-28 13:30:00,62.26,62.33,62.14,62.16,20800.0,44.0881,44.1377,44.0032,44.0173,20800.0
2013-10-28 14:00:00,62.14,62.19,62.05,62.12,36400.0,44.0032,44.0386,43.9394,43.989,36400.0
2013-10-28 14:30:00,62.12,62.13,61.97,62.05,31000.0,43.989,43.9961,43.8828,43.9394,31000.0
2013-10-28 15:00:00,62.04,62.08,61.99,62.03,24800.0,43.9324,43.9607,43.8969,43.9253,24800.0
2013-10-28 15:30:00,62.03,62.2,61.99,62.19,96600.0,43.9253,44.0457,43.8969,44.0386,96600.0
2013-10-29 09:30:00,62.52,62.52,61.9,61.9,41700.0,44.2723,44.2723,43.8332,43.8332,41700.0
2013-10-29 10:00:00,61.92,62.12,61.64,61.7,42000.0,43.8474,43.989,43.6491,43.6916,42000.0
2013-10-29 10:30:00,61.71,61.74,61.11,61.16,43600.0,43.6987,43.7199,43.2738,43.3092,43600.0
2013-10-29 11:00:00,61.17,61.24,61.09,61.13,50600.0,43.3163,43.3658,43.2596,43.288,50600.0
2013-10-29 11:30:00,61.13,61.38,61.09,61.38,23200.0,43.288,43.465,43.2596,43.465,23200.0
2013-10-29 12:00:00,61.39,61.44,61.25,61.37,18100.0,43.4721,43.5075,43.3729,43.4579,18100.0
2013-10-29 12:30:00,61.36,61.39,61.27,61.32,21700.0,43.4508,43.4721,43.3871,43.4225,21700.0
2013-10-29 13:00:00,61.33,61.43,61.27,61.29,28500.0,43.4296,43.5004,43.3871,43.4013,28500.0
2013-10-29 13:30:00,61.28,61.44,61.27,61.4,50100.0,43.3942,43.5075,43.3871,43.4791,50100.0
2013-10-29 14:00:00,61.4,61.43,61.36,61.39,24800.0,43.4791,43.5004,43.4508,43.4721,24800.0
2013-10-29 14:30:00,61.39,61.51,61.38,61.49,36200.0,43.4721,43.557,43.465,43.5429,36200.0
2013-10-29 15:00:00,61.49,61.62,61.49,61.6,44000.0,43.5429,43.6349,43.5429,43.6208,44000.0
2013-10-29 15:30:00,61.6,61.74,61.57,61.73,105100.0,43.6208,43.7199,43.5995,43.7128,105100.0
2013-10-30 09:30:00,62.11,62.5,61.89,62.09,80900.0,43.9819,44.2581,43.8261,43.9678,80900.0
2013-10-30 10:00:00,62.09,62.15,61.79,61.84,45300.0,43.9678,44.0102,43.7553,43.7907,45300.0
2013-10-30 10:30:00,61.86,62.03,61.84,61.88,23400.0,43.8049,43.9253,43.7907,43.8191,23400.0
2013-10-30 11:00:00,61.88,61.93,61.76,61.77,35500.0,43.8191,43.8545,43.7341,43.7412,35500.0
2013-10-30 11:30:00,61.77,61.87,61.67,61.84,53700.0,43.7412,43.812,43.6703,43.7907,53700.0
2013-10-30 12:00:00,61.85,62.0,61.8,61.82,77100.0,43.7978,43.904,43.7624,43.7766,77100.0
2013-10-30 12:30:00,61.83,61.93,61.71,61.92,23400.0,43.7836,43.8545,43.6987,43.8474,23400.0
2013-10-30 13:00:00,61.94,61.97,61.82,61.94,22400.0,43.8615,43.8828,43.7766,43.8615,22400.0
2013-10-30 13:30:00,61.93,62.04,61.9,62.02,25300.0,43.8545,43.9324,43.8332,43.9182,25300.0
2013-10-30 14:00:00,62.05,62.27,61.73,61.84,120000.0,43.9394,44.0952,43.7128,43.7907,120000.0
2013-10-30 14:30:00,61.81,61.93,61.67,61.85,57800.0,43.7695,43.8545,43.6703,43.7978,57800.0
2013-10-30 15:00:00,61.85,61.93,61.76,61.82,59400.0,43.7978,43.8545,43.7341,43.7766,59400.0
2013-10-30 15:30:00,61.82,61.99,61.74,61.77,118700.0,43.7766,43.8969,43.7199,43.7412,118700.0
2013-10-31 09:30:00,61.57,61.98,61.56,61.77,28800.0,43.5995,43.8899,43.5924,43.7412,28800.0
2013-10-31 10:00:00,61.77,61.95,61.65,61.78,26200.0,43.7412,43.8686,43.6562,43.7482,26200.0
2013-10-31 10:30:00,61.73,62.24,61.69,62.12,25900.0,43.7128,44.074,43.6845,43.989,25900.0
2013-10-31 11:00:00,62.15,62.34,61.96,62.32,20000.0,44.0102,44.1448,43.8757,44.1306,20000.0
2013-10-31 11:30:00,62.32,62.55,62.27,62.3,24400.0,44.1306,44.2935,44.0952,44.1165,24400.0
2013-10-31 12:00:00,62.32,62.36,62.21,62.28,20600.0,44.1306,44.159,44.0527,44.1023,20600.0
2013-10-31 12:30:00,62.28,62.51,62.25,62.44,28300.0,44.1023,44.2652,44.0811,44.2156,28300.0
2013-10-31 13:00:00,62.45,62.52,62.41,62.49,21500.0,44.2227,44.2723,44.1944,44.251,21500.0
2013-10-31 13:30:00,62.51,62.75,62.48,62.67,34200.0,44.2652,44.4351,44.2439,44.3785,34200.0
2013-10-31 14:00:00,62.65,62.83,62.63,62.83,44200.0,44.3643,44.4918,44.3501,44.4918,44200.0
2013-10-31 14:30:00,62.82,62.83,62.65,62.7,33500.0,44.4847,44.4918,44.3643,44.3997,33500.0
2013-10-31 15:00:00,62.7,62.72,62.54,62.55,53700.0,44.3997,44.4139,44.2864,44.2935,53700.0
2013-10-31 15:30:00,62.55,62.6,62.27,62.29,137600.0,44.2935,44.3289,44.0952,44.1094,137600.0
2013-11-01 09:30:00,62.51,62.62,62.09,62.45,39800.0,44.2652,44.3431,43.9678,44.2227,39800.0
2013-11-01 10:00:00,62.46,62.75,62.24,62.29,41700.0,44.2298,44.4351,44.074,44.1094,41700.0
2013-11-01 10:30:00,62.25,62.46,62.25,62.38,12700.0,44.0811,44.2298,44.0811,44.1731,12700.0
2013-11-01 11:00:00,62.45,62.45,62.0,62.21,22900.0,44.2227,44.2227,43.904,44.0527,22900.0
2013-11-01 11:30:00,62.21,62.26,62.08,62.08,13200.0,44.0527,44.0881,43.9607,43.9607,13200.0
2013-11-01 12:00:00,62.08,62.43,62.03,62.39,26900.0,43.9607,44.2085,43.9253,44.1802,26900.0
2013-11-01 12:30:00,62.36,62.43,62.31,62.31,12700.0,44.159,44.2085,44.1235,44.1235,12700.0
2013-11-01 13:00:00,62.31,62.4,62.27,62.39,9900.0,44.1235,44.1873,44.0952,44.1802,9900.0
2013-11-01 13:30:00,62.37,62.55,62.29,62.53,17500.0,44.166,44.2935,44.1094,44.2793,17500.0
2013-11-01 14:00:00,62.56,62.61,62.49,62.59,18100.0,44.3006,44.336,44.251,44.3218,18100.0
2013-11-01 14:30:00,62.61,62.7,62.52,62.58,21600.0,44.336,44.3997,44.2723,44.3147,21600.0
2013-11-01 15:00:00,62.56,62.67,62.55,62.65,31500.0,44.3006,44.3785,44.2935,44.3643,31500.0
2013-11-01 15:30:00,62.64,62.73,62.59,62.64,111300.0,44.3572,44.421,44.3218,44.3572,111300.0
2013-11-04 09:30:00,62.97,62.97,62.57,62.62,30100.0,44.5909,44.5909,44.3077,44.3431,30100.0
2013-11-04 10:00:00,62.66,63.12,62.65,63.12,62200.0,44.3714,44.6971,44.3643,44.6971,62200.0
2013-11-04 10:30:00,63.09,63.3,62.86,63.16,102500.0,44.6759,44.8246,44.513,44.7255,102500.0
2013-11-04 11:00:00,63.16,63.46,63.09,63.4,48500.0,44.7255,44.9379,44.6759,44.8954,48500.0
2013-11-04 11:30:00,63.38,63.44,63.2,63.24,41100.0,44.8812,44.9237,44.7538,44.7821,41100.0
2013-11-04 12:00:00,63.24,63.45,63.24,63.37,42100.0,44.7821,44.9308,44.7821,44.8742,42100.0
2013-11-04 12:30:00,63.38,63.51,63.35,63.46,49200.0,44.8812,44.9733,44.86,44.9379,49200.0
2013-11-04 13:00:00,63.46,63.64,63.24,63.51,123000.0,44.9379,45.0654,44.7821,44.9733,123000.0
2013-11-04 13:30:00,63.51,63.63,63.47,63.63,57000.0,44.9733,45.0583,44.945,45.0583,57000.0
2013-11-04 14:00:00,63.61,64.16,63.61,64.01,111900.0,45.0441,45.4336,45.0441,45.3274,111900.0
2013-11-04 14:30:00,64.01,64.14,63.97,64.12,50500.0,45.3274,45.4194,45.299,45.4053,50500.0
2013-11-04 15:00:00,64.12,64.12,64.03,64.05,78100.0,45.4053,45.4053,45.3415,45.3557,78100.0
2013-11-04 15:30:00,64.05,64.39,64.03,64.27,248500.0,45.3557,45.5965,45.3415,45.5115,248500.0
2013-11-05 09:30:00,64.0,64.09,62.28,62.43,191900.0,45.3203,45.384,44.1023,44.2085,191900.0
2013-11-05 10:00:00,62.42,62.54,62.15,62.21,54500.0,44.2014,44.2864,44.0102,44.0527,54500.0
2013-11-05 10:30:00,62.16,62.28,61.85,61.89,47300.0,44.0173,44.1023,43.7978,43.8261,47300.0
2013-11-05 11:00:00,61.89,61.9,60.92,61.24,205800.0,43.8261,43.8332,43.1392,43.3658,205800.0
2013-11-05 11:30:00,61.24,61.65,61.16,61.51,53700.0,43.3658,43.6562,43.3092,43.557,53700.0
2013-11-05 12:00:00,61.51,61.78,61.43,61.78,43600.0,43.557,43.7482,43.5004,43.7482,43600.0
2013-11-05 12:30:00,61.76,61.86,61.65,61.69,50000.0,43.7341,43.8049,43.6562,43.6845,50000.0
2013-11-05 13:00:00,61.69,61.7,61.54,61.58,50800.0,43.6845,43.6916,43.5783,43.6066,50800.0
2013-11-05 13:30:00,61.61,61.63,61.52,61.56,35100.0,43.6279,43.642,43.5641,43.5924,35100.0
2013-11-05 14:00:00,61.57,61.62,61.24,61.24,47000.0,43.5995,43.6349,43.3658,43.3658,47000.0
2013-11-05 14:30:00,61.26,61.26,60.92,61.05,79700.0,43.38,43.38,43.1392,43.2313,79700.0
2013-11-05 15:00:00,61.05,61.22,60.8,60.85,150100.0,43.2313,43.3517,43.0543,43.0897,150100.0
2013-11-05 15:30:00,60.84,60.97,60.48,60.6,246800.0,43.0826,43.1747,42.8277,42.9126,246800.0
2013-11-06 09:30:00,60.83,61.63,60.76,61.53,119900.0,43.0755,43.642,43.0259,43.5712,119900.0
2013-11-06 10:00:00,61.49,61.67,61.28,61.29,65600.0,43.5429,43.6703,43.3942,43.4013,65600.0
2013-11-06 10:30:00,61.29,61.34,61.06,61.11,42900.0,43.4013,43.4367,43.2384,43.2738,42900.0
2013-11-06 11:00:00,61.07,61.37,60.98,61.34,49500.0,43.2455,43.4579,43.1817,43.4367,49500.0
2013-11-06 11:30:00,61.29,61.39,61.22,61.26,17900.0,43.4013,43.4721,43.3517,43.38,17900.0
2013-11-06 12:00:00,61.32,61.33,61.19,61.21,17200.0,43.4225,43.4296,43.3304,43.3446,17200.0
2013-11-06 12:30:00,61.25,61.32,61.12,61.25,16900.0,43.3729,43.4225,43.2809,43.3729,16900.0
2013-11-06 13:00:00,61.26,61.31,61.14,61.28,15800.0,43.38,43.4154,43.295,43.3942,15800.0
2013-11-06 13:30:00,61.3,61.37,61.18,61.21,18300.0,43.4083,43.4579,43.3234,43.3446,18300.0
2013-11-06 14:00:00,61.23,61.24,61.12,61.16,27400.0,43.3588,43.3658,43.2809,43.3092,27400.0
2013-11-06 14:30:00,61.14,61.23,61.03,61.03,31000.0,43.295,43.3588,43.2171,43.2171,31000.0
2013-11-06 15:00:00,61.02,61.07,60.95,60.97,53100.0,43.2101,43.2455,43.1605,43.1747,53100.0
2013-11-06 15:30:00,60.98,60.99,60.84,60.94,74100.0,43.1817,43.1888,43.0826,43.1534,74100.0
2013-11-07 09:30:00,61.23,61.42,61.0,61.19,33500.0,43.3588,43.4933,43.1959,43.3304,33500.0
2013-11-07 10:00:00,61.15,61.17,60.54,60.88,68400.0,43.3021,43.3163,42.8702,43.1109,68400.0
2013-11-07 10:30:00,60.87,60.88,60.51,60.75,40100.0,43.1038,43.1109,42.8489,43.0189,40100.0
2013-11-07 11:00:00,60.75,60.96,60.54,60.56,46400.0,43.0189,43.1676,42.8702,42.8843,46400.0
2013-11-07 11:30:00,60.51,60.54,59.74,60.29,217600.0,42.8489,42.8702,42.3037,42.6931,217600.0
2013-11-07 12:00:00,60.3,60.47,60.15,60.19,37300.0,42.7002,42.8206,42.594,42.6223,37300.0
2013-11-07 12:30:00,60.21,60.31,60.06,60.08,42000.0,42.6365,42.7073,42.5303,42.5444,42000.0
2013-11-07 13:00:00,60.07,60.09,59.59,59.6,55900.0,42.5373,42.5515,42.1974,42.2045,55900.0
2013-11-07 13:30:00,59.6,59.7,59.29,59.31,86100.0,42.2045,42.2753,41.985,41.9992,86100.0
2013-11-07 14:00:00,59.31,59.32,59.04,59.13,69300.0,41.9992,42.0062,41.808,41.8717,69300.0
2013-11-07 14:30:00,59.12,59.21,59.04,59.19,60800.0,41.8646,41.9283,41.808,41.9142,60800.0
2013-11-07 15:00:00,59.2,59.23,58.89,58.9,110100.0,41.9213,41.9425,41.7017,41.7088,110100.0
2013-11-07 15:30:00,58.9,58.99,58.76,58.79,241200.0,41.7088,41.7726,41.6097,41.6309,241200.0
2013-11-08 09:30:00,58.85,60.37,58.77,60.05,110900.0,41.6734,42.7498,41.6168,42.5232,110900.0
2013-11-08 10:00:00,60.04,60.07,59.38,59.8,119300.0,42.5161,42.5373,42.0487,42.3461,119300.0
2013-11-08 10:30:00,59.76,59.91,59.67,59.74,94600.0,42.3178,42.424,42.2541,42.3037,94600.0
2013-11-08 11:00:00,59.72,59.8,59.56,59.77,77900.0,42.2895,42.3461,42.1762,42.3249,77900.0
2013-11-08 11:30:00,59.77,59.95,59.73,59.92,42000.0,42.3249,42.4524,42.2966,42.4311,42000.0
2013-11-08 12:00:00,59.94,60.14,59.94,60.06,77800.0,42.4453,42.5869,42.4453,42.5303,77800.0
2013-11-08 12:30:00,60.06,60.64,59.9,60.6,145900.0,42.5303,42.941,42.417,42.9126,145900.0
2013-11-08 13:00:00,60.6,60.79,60.54,60.61,97100.0,42.9126,43.0472,42.8702,42.9197,97100.0
2013-11-08 13:30:00,60.6,60.64,60.42,60.51,53400.0,42.9126,42.941,42.7852,42.8489,53400.0
2013-11-08 14:00:00,60.53,60.58,60.4,60.51,63800.0,42.8631,42.8985,42.771,42.8489,63800.0
2013-11-08 14:30:00,60.5,60.5,60.35,60.36,29600.0,42.8418,42.8418,42.7356,42.7427,29600.0
2013-11-08 15:00:00,60.36,60.37,60.17,60.22,66400.0,42.7427,42.7498,42.6081,42.6436,66400.0
2013-11-08 15:30:00,60.22,60.59,60.22,60.55,117300.0,42.6436,42.9056,42.6436,42.8772,117300.0
2013-11-11 09:30:00,60.62,60.87,60.44,60.46,21300.0,42.9268,43.1038,42.7993,42.8135,21300.0
2013-11-11 10:00:00,60.49,60.69,60.36,60.54,29100.0,42.8348,42.9764,42.7427,42.8702,29100.0
2013-11-11 10:30:00,60.61,60.72,60.5,60.71,7100.0,42.9197,42.9976,42.8418,42.9905,7100.0
2013-11-11 11:00:00,60.68,60.69,60.53,60.63,19700.0,42.9693,42.9764,42.8631,42.9339,19700.0
2013-11-11 11:30:00,60.59,60.67,60.51,60.67,20700.0,42.9056,42.9622,42.8489,42.9622,20700.0
2013-11-11 12:00:00,60.63,60.64,60.57,60.61,10400.0,42.9339,42.941,42.8914,42.9197,10400.0
2013-11-11 12:30:00,60.63,60.68,60.59,60.68,7900.0,42.9339,42.9693,42.9056,42.9693,7900.0
2013-11-11 13:00:00,60.67,60.89,60.67,60.76,11800.0,42.9622,43.118,42.9622,43.0259,11800.0
2013-11-11 13:30:00,60.74,60.76,60.67,60.74,19500.0,43.0118,43.0259,42.9622,43.0118,19500.0
2013-11-11 14:00:00,60.72,60.86,60.72,60.74,17200.0,42.9976,43.0968,42.9976,43.0118,17200.0
2013-11-11 14:30:00,60.73,60.79,60.6,60.79,30100.0,43.0047,43.0472,42.9126,43.0472,30100.0
2013-11-11 15:00:00,60.8,60.8,60.67,60.7,29700.0,43.0543,43.0543,42.9622,42.9835,29700.0
2013-11-11 15:30:00,60.69,60.74,60.35,60.67,119600.0,42.9764,43.0118,42.7356,42.9622,119600.0
2013-11-12 09:30:00,60.67,60.67,60.11,60.23,54300.0,42.9622,42.9622,42.5657,42.6506,54300.0
2013-11-12 10:00:00,60.24,60.31,59.87,59.97,77700.0,42.6577,42.7073,42.3957,42.4665,77700.0
2013-11-12 10:30:00,60.0,60.0,59.83,59.89,40900.0,42.4878,42.4878,42.3674,42.4099,40900.0
2013-11-12 11:00:00,59.9,59.98,59.84,59.93,41700.0,42.417,42.4736,42.3745,42.4382,41700.0
2013-11-12 11:30:00,59.91,60.13,59.87,60.07,56900.0,42.424,42.5798,42.3957,42.5373,56900.0
2013-11-12 12:00:00,60.07,60.15,59.95,60.07,50100.0,42.5373,42.594,42.4524,42.5373,50100.0
2013-11-12 12:30:00,60.05,60.11,59.99,60.04,27700.0,42.5232,42.5657,42.4807,42.5161,27700.0
2013-11-12 13:00:00,60.04,60.11,59.98,60.01,31200.0,42.5161,42.5657,42.4736,42.4948,31200.0
2013-11-12 13:30:00,59.98,60.02,59.82,59.88,25500.0,42.4736,42.5019,42.3603,42.4028,25500.0
2013-11-12 14:00:00,59.86,59.94,59.79,59.88,25400.0,42.3886,42.4453,42.3391,42.4028,25400.0
2013-11-12 14:30:00,59.87,60.06,59.87,60.06,25000.0,42.3957,42.5303,42.3957,42.5303,25000.0
2013-11-12 15:00:00,60.05,60.08,59.99,60.04,38600.0,42.5232,42.5444,42.4807,42.5161,38600.0
2013-11-12 15:30:00,60.04,60.1,59.87,60.03,132700.0,42.5161,42.5586,42.3957,42.509,132700.0
2013-11-13 09:30:00,59.76,60.37,59.53,60.34,60600.0,42.3178,42.7498,42.1549,42.7285,60600.0
2013-11-13 10:00:00,60.27,60.33,60.07,60.25,16700.0,42.679,42.7215,42.5373,42.6648,16700.0
2013-11-13 10:30:00,60.24,60.24,59.93,60.01,17800.0,42.6577,42.6577,42.4382,42.4948,17800.0
2013-11-13 11:00:00,59.98,60.08,59.89,59.97,18300.0,42.4736,42.5444,42.4099,42.4665,18300.0
2013-11-13 11:30:00,59.96,60.1,59.91,60.07,19800.0,42.4594,42.5586,42.424,42.5373,19800.0
2013-11-13 12:00:00,60.05,60.37,60.04,60.29,19200.0,42.5232,42.7498,42.5161,42.6931,19200.0
2013-11-13 12:30:00,60.34,60.47,60.18,60.37,18600.0,42.7285,42.8206,42.6152,42.7498,18600.0
2013-11-13 13:00:00,60.4,60.48,60.29,60.42,12400.0,42.771,42.8277,42.6931,42.7852,12400.0
2013-11-13 13:30:00,60.4,60.51,60.36,60.47,22200.0,42.771,42.8489,42.7427,42.8206,22200.0
2013-11-13 14:00:00,60.47,60.53,60.36,60.46,27200.0,42.8206,42.8631,42.7427,42.8135,27200.0
2013-11-13 14:30:00,60.44,60.51,60.37,60.37,15200.0,42.7993,42.8489,42.7498,42.7498,15200.0
2013-11-13 15:00:00,60.38,60.46,60.3,60.44,35900.0,42.7569,42.8135,42.7002,42.7993,35900.0
2013-11-13 15:30:00,60.44,60.78,60.44,60.76,91200.0,42.7993,43.0401,42.7993,43.0259,91200.0
2013-11-14 09:30:00,60.75,60.8,60.55,60.71,35000.0,43.0189,43.0543,42.8772,42.9905,35000.0
2013-11-14 10:00:00,60.7,61.04,60.61,60.77,19800.0,42.9835,43.2242,42.9197,43.033,19800.0
2013-11-14 10:30:00,60.79,61.06,60.79,60.96,13600.0,43.0472,43.2384,43.0472,43.1676,13600.0
2013-11-14 11:00:00,60.94,61.06,60.75,61.0,33500.0,43.1534,43.2384,43.0189,43.1959,33500.0
2013-11-14 11:30:00,60.99,61.01,60.78,60.78,24900.0,43.1888,43.203,43.0401,43.0401,24900.0
2013-11-14 12:00:00,60.79,60.96,60.75,60.77,48900.0,43.0472,43.1676,43.0189,43.033,48900.0
2013-11-14 12:30:00,60.77,60.93,60.77,60.84,17500.0,43.033,43.1463,43.033,43.0826,17500.0
2013-11-14 13:00:00,60.86,60.91,60.73,60.73,16700.0,43.0968,43.1322,43.0047,43.0047,16700.0
2013-11-14 13:30:00,60.72,60.81,60.69,60.77,12900.0,42.9976,43.0614,42.9764,43.033,12900.0
2013-11-14 14:00:00,60.79,60.8,60.65,60.78,13900.0,43.0472,43.0543,42.9481,43.0401,13900.0
2013-11-14 14:30:00,60.78,60.83,60.74,60.8,26800.0,43.0401,43.0755,43.0118,43.0543,26800.0
2013-11-14 15:00:00,60.79,60.87,60.75,60.86,29300.0,43.0472,43.1038,43.0189,43.0968,29300.0
2013-11-14 15:30:00,60.86,60.91,60.83,60.87,51200.0,43.0968,43.1322,43.0755,43.1038,51200.0
2013-11-15 09:30:00,61.18,61.23,60.59,60.84,50500.0,43.3234,43.3588,42.9056,43.0826,50500.0
2013-11-15 10:00:00,60.83,60.9,60.69,60.83,36500.0,43.0755,43.1251,42.9764,43.0755,36500.0
2013-11-15 10:30:00,60.86,60.87,60.7,60.72,76100.0,43.0968,43.1038,42.9835,42.9976,76100.0
2013-11-15 11:00:00,60.73,60.75,60.55,60.55,35300.0,43.0047,43.0189,42.8772,42.8772,35300.0
2013-11-15 11:30:00,60.57,60.7,60.39,60.47,51100.0,42.8914,42.9835,42.7639,42.8206,51100.0
2013-11-15 12:00:00,60.45,60.75,60.43,60.73,28500.0,42.8064,43.0189,42.7923,43.0047,28500.0
2013-11-15 12:30:00,60.73,60.8,60.71,60.76,27000.0,43.0047,43.0543,42.9905,43.0259,27000.0
2013-11-15 13:00:00,60.75,60.76,60.68,60.69,30900.0,43.0189,43.0259,42.9693,42.9764,30900.0
2013-11-15 13:30:00,60.71,60.73,60.64,60.66,33900.0,42.9905,43.0047,42.941,42.9551,33900.0
2013-11-15 14:00:00,60.67,60.84,60.67,60.73,48700.0,42.9622,43.0826,42.9622,43.0047,48700.0
2013-11-15 14:30:00,60.75,60.79,60.65,60.74,39200.0,43.0189,43.0472,42.9481,43.0118,39200.0
2013-11-15 15:00:00,60.73,60.86,60.72,60.84,162400.0,43.0047,43.0968,42.9976,43.0826,162400.0
2013-11-15 15:30:00,60.84,60.86,60.7,60.8,170900.0,43.0826,43.0968,42.9835,43.0543,170900.0
2013-11-18 09:30:00,61.09,61.11,60.65,60.7,48100.0,43.2596,43.2738,42.9481,42.9835,48100.0
2013-11-18 10:00:00,60.65,60.84,60.41,60.66,32800.0,42.9481,43.0826,42.7781,42.9551,32800.0
2013-11-18 10:30:00,60.7,61.01,60.63,60.97,37100.0,42.9835,43.203,42.9339,43.1747,37100.0
2013-11-18 11:00:00,60.99,61.15,60.97,61.14,28300.0,43.1888,43.3021,43.1747,43.295,28300.0
2013-11-18 11:30:00,61.16,61.39,61.15,61.32,52500.0,43.3092,43.4721,43.3021,43.4225,52500.0
2013-11-18 12:00:00,61.3,61.44,61.3,61.39,37500.0,43.4083,43.5075,43.4083,43.4721,37500.0
2013-11-18 12:30:00,61.39,61.46,61.24,61.25,36400.0,43.4721,43.5216,43.3658,43.3729,36400.0
2013-11-18 13:00:00,61.25,61.47,61.13,61.44,40100.0,43.3729,43.5287,43.288,43.5075,40100.0
2013-11-18 13:30:00,61.46,61.65,61.43,61.53,50600.0,43.5216,43.6562,43.5004,43.5712,50600.0
2013-11-18 14:00:00,61.51,61.85,61.39,61.85,60500.0,43.557,43.7978,43.4721,43.7978,60500.0
2013-11-18 14:30:00,61.84,61.84,61.64,61.68,45700.0,43.7907,43.7907,43.6491,43.6774,45700.0
2013-11-18 15:00:00,61.67,61.67,61.31,61.35,80300.0,43.6703,43.6703,43.4154,43.4437,80300.0
2013-11-18 15:30:00,61.35,61.62,61.23,61.62,194600.0,43.4437,43.6349,43.3588,43.6349,194600.0
2013-11-19 09:30:00,61.63,62.19,61.54,61.56,86400.0,43.642,44.0386,43.5783,43.5924,86400.0
2013-11-19 10:00:00,61.57,61.8,61.53,61.67,40500.0,43.5995,43.7624,43.5712,43.6703,40500.0
2013-11-19 10:30:00,61.65,61.96,61.65,61.93,41600.0,43.6562,43.8757,43.6562,43.8545,41600.0
2013-11-19 11:00:00,61.93,61.94,61.69,61.69,32800.0,43.8545,43.8615,43.6845,43.6845,32800.0
2013-11-19 11:30:00,61.71,61.71,61.51,61.61,24900.0,43.6987,43.6987,43.557,43.6279,24900.0
2013-11-19 12:00:00,61.62,61.75,61.54,61.67,21900.0,43.6349,43.727,43.5783,43.6703,21900.0
2013-11-19 12:30:00,61.66,61.68,61.53,61.53,11700.0,43.6633,43.6774,43.5712,43.5712,11700.0
2013-11-19 13:00:00,61.52,61.59,61.39,61.39,25100.0,43.5641,43.6137,43.4721,43.4721,25100.0
2013-11-19 13:30:00,61.35,61.5,61.29,61.42,66200.0,43.4437,43.55,43.4013,43.4933,66200.0
2013-11-19 14:00:00,61.43,61.48,61.25,61.29,88700.0,43.5004,43.5358,43.3729,43.4013,88700.0
2013-11-19 14:30:00,61.32,61.71,61.32,61.41,40800.0,43.4225,43.6987,43.4225,43.4862,40800.0
2013-11-19 15:00:00,61.41,61.59,61.41,61.58,39100.0,43.4862,43.6137,43.4862,43.6066,39100.0
2013-11-19 15:30:00,61.58,61.59,61.35,61.45,115400.0,43.6066,43.6137,43.4437,43.5146,115400.0
2013-11-20 09:30:00,61.53,61.71,61.01,61.24,54300.0,43.5712,43.6987,43.203,43.3658,54300.0
2013-11-20 10:00:00,61.23,61.62,61.03,61.41,47900.0,43.3588,43.6349,43.2171,43.4862,47900.0
2013-11-20 10:30:00,61.4,61.45,61.21,61.24,46200.0,43.4791,43.5146,43.3446,43.3658,46200.0
2013-11-20 11:00:00,61.27,61.37,61.16,61.3,23700.0,43.3871,43.4579,43.3092,43.4083,23700.0
2013-11-20 11:30:00,61.28,61.28,61.07,61.09,37700.0,43.3942,43.3942,43.2455,43.2596,37700.0
2013-11-20 12:00:00,61.09,61.33,61.09,61.14,12300.0,43.2596,43.4296,43.2596,43.295,12300.0
2013-11-20 12:30:00,61.14,61.27,61.14,61.2,25800.0,43.295,43.3871,43.295,43.3375,25800.0
2013-11-20 13:00:00,61.21,61.39,61.18,61.39,23200.0,43.3446,43.4721,43.3234,43.4721,23200.0
2013-11-20 13:30:00,61.39,61.44,61.34,61.41,11300.0,43.4721,43.5075,43.4367,43.4862,11300.0
2013-11-20 14:00:00,61.42,61.42,61.1,61.18,40800.0,43.4933,43.4933,43.2667,43.3234,40800.0
2013-11-20 14:30:00,61.14,61.17,60.92,60.97,23300.0,43.295,43.3163,43.1392,43.1747,23300.0
2013-11-20 15:00:00,60.98,60.98,60.76,60.93,35400.0,43.1817,43.1817,43.0259,43.1463,35400.0
2013-11-20 15:30:00,60.92,61.1,60.84,61.05,84800.0,43.1392,43.2667,43.0826,43.2313,84800.0
2013-11-21 09:30:00,61.31,61.81,61.23,61.35,97200.0,43.4154,43.7695,43.3588,43.4437,97200.0
2013-11-21 10:00:00,61.44,62.17,61.35,61.98,53800.0,43.5075,44.0244,43.4437,43.8899,53800.0
2013-11-21 10:30:00,61.99,62.07,61.93,61.99,59100.0,43.8969,43.9536,43.8545,43.8969,59100.0
2013-11-21 11:00:00,62.0,62.12,61.9,62.12,35200.0,43.904,43.989,43.8332,43.989,35200.0
2013-11-21 11:30:00,62.11,62.45,62.01,62.45,53100.0,43.9819,44.2227,43.9111,44.2227,53100.0
2013-11-21 12:00:00,62.44,62.86,62.41,62.46,128400.0,44.2156,44.513,44.1944,44.2298,128400.0
2013-11-21 12:30:00,62.48,62.63,62.21,62.3,33900.0,44.2439,44.3501,44.0527,44.1165,33900.0
2013-11-21 13:00:00,62.31,62.45,62.21,62.41,22000.0,44.1235,44.2227,44.0527,44.1944,22000.0
2013-11-21 13:30:00,62.38,62.53,62.34,62.46,21400.0,44.1731,44.2793,44.1448,44.2298,21400.0
2013-11-21 14:00:00,62.47,62.57,62.41,62.57,24200.0,44.2368,44.3077,44.1944,44.3077,24200.0
2013-11-21 14:30:00,62.53,62.75,62.47,62.74,42600.0,44.2793,44.4351,44.2368,44.428,42600.0
2013-11-21 15:00:00,62.73,62.98,62.73,62.98,65900.0,44.421,44.598,44.421,44.598,65900.0
2013-11-21 15:30:00,62.98,63.06,62.83,62.93,190400.0,44.598,44.6546,44.4918,44.5626,190400.0
2013-11-22 09:30:00,63.17,63.17,62.24,62.28,54800.0,44.7325,44.7325,44.074,44.1023,54800.0
2013-11-22 10:00:00,62.3,62.61,62.27,62.31,91100.0,44.1165,44.336,44.0952,44.1235,91100.0
2013-11-22 10:30:00,62.29,62.35,62.1,62.1,28500.0,44.1094,44.1519,43.9748,43.9748,28500.0
2013-11-22 11:00:00,62.12,62.17,62.04,62.06,19900.0,43.989,44.0244,43.9324,43.9465,19900.0
2013-11-22 11:30:00,62.05,62.09,61.93,62.04,18500.0,43.9394,43.9678,43.8545,43.9324,18500.0
2013-11-22 12:00:00,62.05,62.05,61.89,61.89,20400.0,43.9394,43.9394,43.8261,43.8261,20400.0
2013-11-22 12:30:00,61.9,62.35,61.9,62.24,30600.0,43.8332,44.1519,43.8332,44.074,30600.0
2013-11-22 13:00:00,62.27,62.41,62.18,62.41,23000.0,44.0952,44.1944,44.0315,44.1944,23000.0
2013-11-22 13:30:00,62.38,62.42,62.29,62.42,6300.0,44.1731,44.2014,44.1094,44.2014,6300.0
2013-11-22 14:00:00,62.43,62.54,62.42,62.53,21800.0,44.2085,44.2864,44.2014,44.2793,21800.0
2013-11-22 14:30:00,62.54,62.59,62.5,62.52,17500.0,44.2864,44.3218,44.2581,44.2723,17500.0
2013-11-22 15:00:00,62.53,62.73,62.52,62.66,38400.0,44.2793,44.421,44.2723,44.3714,38400.0
2013-11-22 15:30:00,62.65,62.71,62.61,62.65,70100.0,44.3643,44.4068,44.336,44.3643,70100.0
2013-11-25 09:30:00,62.7,63.86,61.71,61.84,118900.0,44.3997,45.2211,43.6987,43.7907,118900.0
2013-11-25 10:00:00,61.85,61.95,61.35,61.47,112600.0,43.7978,43.8686,43.4437,43.5287,112600.0
2013-11-25 10:30:00,61.51,61.83,61.48,61.68,129200.0,43.557,43.7836,43.5358,43.6774,129200.0
2013-11-25 11:00:00,61.66,61.87,61.6,61.62,20800.0,43.6633,43.812,43.6208,43.6349,20800.0
2013-11-25 11:30:00,61.63,61.63,61.41,61.44,29500.0,43.642,43.642,43.4862,43.5075,29500.0
2013-11-25 12:00:00,61.42,61.55,61.42,61.5,27600.0,43.4933,43.5854,43.4933,43.55,27600.0
2013-11-25 12:30:00,61.49,61.6,61.23,61.58,78200.0,43.5429,43.6208,43.3588,43.6066,78200.0
2013-11-25 13:00:00,61.58,61.58,61.35,61.38,49300.0,43.6066,43.6066,43.4437,43.465,49300.0
2013-11-25 13:30:00,61.38,61.51,61.38,61.43,28300.0,43.465,43.557,43.465,43.5004,28300.0
2013-11-25 14:00:00,61.44,61.51,61.4,61.5,33600.0,43.5075,43.557,43.4791,43.55,33600.0
2013-11-25 14:30:00,61.5,61.51,61.19,61.29,48900.0,43.55,43.557,43.3304,43.4013,48900.0
2013-11-25 15:00:00,61.28,61.28,60.82,60.87,91900.0,43.3942,43.3942,43.0684,43.1038,91900.0
2013-11-25 15:30:00,60.87,60.95,60.8,60.92,179400.0,43.1038,43.1605,43.0543,43.1392,179400.0
2013-11-26 09:30:00,61.07,61.31,60.96,61.17,28800.0,43.2455,43.4154,43.1676,43.3163,28800.0
2013-11-26 10:00:00,61.18,61.66,61.09,61.53,41600.0,43.3234,43.6633,43.2596,43.5712,41600.0
2013-11-26 10:30:00,61.54,61.61,61.29,61.4,22100.0,43.5783,43.6279,43.4013,43.4791,22100.0
2013-11-26 11:00:00,61.4,61.56,61.38,61.45,19600.0,43.4791,43.5924,43.465,43.5146,19600.0
2013-11-26 11:30:00,61.43,61.58,61.37,61.4,21200.0,43.5004,43.6066,43.4579,43.4791,21200.0
2013-11-26 12:00:00,61.39,61.68,61.34,61.66,66100.0,43.4721,43.6774,43.4367,43.6633,66100.0
2013-11-26 12:30:00,61.67,61.78,61.6,61.75,14300.0,43.6703,43.7482,43.6208,43.727,14300.0
2013-11-26 13:00:00,61.73,61.85,61.64,61.85,28700.0,43.7128,43.7978,43.6491,43.7978,28700.0
2013-11-26 13:30:00,61.87,62.01,61.77,61.99,31000.0,43.812,43.9111,43.7412,43.8969,31000.0
2013-11-26 14:00:00,62.0,62.04,61.9,61.95,19300.0,43.904,43.9324,43.8332,43.8686,19300.0
2013-11-26 14:30:00,61.94,62.02,61.91,61.95,17700.0,43.8615,43.9182,43.8403,43.8686,17700.0
2013-11-26 15:00:00,61.95,61.95,61.82,61.85,29700.0,43.8686,43.8686,43.7766,43.7978,29700.0
2013-11-26 15:30:00,61.84,61.87,61.72,61.77,91400.0,43.7907,43.812,43.7058,43.7412,91400.0
2013-11-27 09:30:00,62.23,62.23,61.62,61.62,32100.0,44.0669,44.0669,43.6349,43.6349,32100.0
2013-11-27 10:00:00,61.61,61.67,61.42,61.42,15800.0,43.6279,43.6703,43.4933,43.4933,15800.0
2013-11-27 10:30:00,61.45,61.52,61.32,61.32,14200.0,43.5146,43.5641,43.4225,43.4225,14200.0
2013-11-27 11:00:00,61.35,61.4,61.29,61.39,98500.0,43.4437,43.4791,43.4013,43.4721,98500.0
2013-11-27 11:30:00,61.39,61.45,61.34,61.43,24900.0,43.4721,43.5146,43.4367,43.5004,24900.0
2013-11-27 12:00:00,61.43,61.64,61.38,61.58,49000.0,43.5004,43.6491,43.465,43.6066,49000.0
2013-11-27 12:30:00,61.58,61.66,61.46,61.49,9800.0,43.6066,43.6633,43.5216,43.5429,9800.0
2013-11-27 13:00:00,61.47,61.48,61.3,61.34,17300.0,43.5287,43.5358,43.4083,43.4367,17300.0
2013-11-27 13:30:00,61.33,61.33,61.29,61.33,16700.0,43.4296,43.4296,43.4013,43.4296,16700.0
2013-11-27 14:00:00,61.33,61.33,61.26,61.3,18600.0,43.4296,43.4296,43.38,43.4083,18600.0
2013-11-27 14:30:00,61.3,61.7,61.29,61.65,25400.0,43.4083,43.6916,43.4013,43.6562,25400.0
2013-11-27 15:00:00,61.64,61.64,61.42,61.48,19700.0,43.6491,43.6491,43.4933,43.5358,19700.0
2013-11-27 15:30:00,61.49,61.62,61.48,61.56,73400.0,43.5429,43.6349,43.5358,43.5924,73400.0
2013-11-29 09:30:00,61.62,61.79,61.26,61.44,18800.0,43.6349,43.7553,43.38,43.5075,18800.0
2013-11-29 10:00:00,61.44,61.48,61.3,61.42,11800.0,43.5075,43.5358,43.4083,43.4933,11800.0
2013-11-29 10:30:00,61.42,61.46,61.27,61.32,21400.0,43.4933,43.5216,43.3871,43.4225,21400.0
2013-11-29 11:00:00,61.34,61.43,61.24,61.38,16500.0,43.4367,43.5004,43.3658,43.465,16500.0
2013-11-29 11:30:00,61.37,61.67,61.36,61.63,12000.0,43.4579,43.6703,43.4508,43.642,12000.0
2013-11-29 12:00:00,61.6,61.67,61.59,61.61,15700.0,43.6208,43.6703,43.6137,43.6279,15700.0
2013-11-29 12:30:00,61.62,61.63,61.23,61.23,52400.0,43.6349,43.642,43.3588,43.3588,52400.0
2013-12-02 09:30:00,61.22,61.5,60.77,61.05,54200.0,43.3517,43.55,43.033,43.2313,54200.0
2013-12-02 10:00:00,61.05,61.43,60.93,61.21,65200.0,43.2313,43.5004,43.1463,43.3446,65200.0
2013-12-02 10:30:00,61.21,61.55,61.17,61.52,26300.0,43.3446,43.5854,43.3163,43.5641,26300.0
2013-12-02 11:00:00,61.5,61.6,61.35,61.36,30700.0,43.55,43.6208,43.4437,43.4508,30700.0
2013-12-02 11:30:00,61.38,61.6,61.33,61.54,28300.0,43.465,43.6208,43.4296,43.5783,28300.0
2013-12-02 12:00:00,61.5,61.88,61.5,61.88,12600.0,43.55,43.8191,43.55,43.8191,12600.0
2013-12-02 12:30:00,61.89,61.99,61.8,61.89,26300.0,43.8261,43.8969,43.7624,43.8261,26300.0
2013-12-02 13:00:00,61.92,62.03,61.8,61.93,67000.0,43.8474,43.9253,43.7624,43.8545,67000.0
2013-12-02 13:30:00,61.92,62.1,61.88,62.05,13800.0,43.8474,43.9748,43.8191,43.9394,13800.0
2013-12-02 14:00:00,62.05,62.06,61.85,61.89,14500.0,43.9394,43.9465,43.7978,43.8261,14500.0
2013-12-02 14:30:00,61.9,61.92,61.79,61.79,23200.0,43.8332,43.8474,43.7553,43.7553,23200.0
2013-12-02 15:00:00,61.8,61.82,61.55,61.55,27100.0,43.7624,43.7766,43.5854,43.5854,27100.0
2013-12-02 15:30:00,61.53,61.62,61.36,61.4,85200.0,43.5712,43.6349,43.4508,43.4791,85200.0
2013-12-03 09:30:00,61.23,61.36,61.0,61.24,35400.0,43.3588,43.4508,43.1959,43.3658,35400.0
2013-12-03 10:00:00,61.24,61.28,60.87,60.91,47100.0,43.3658,43.3942,43.1038,43.1322,47100.0
2013-12-03 10:30:00,60.9,61.24,60.85,61.03,38600.0,43.1251,43.3658,43.0897,43.2171,38600.0
2013-12-03 11:00:00,61.04,61.04,60.87,60.9,40600.0,43.2242,43.2242,43.1038,43.1251,40600.0
2013-12-03 11:30:00,60.9,60.95,60.63,60.79,84100.0,43.1251,43.1605,42.9339,43.0472,84100.0
2013-12-03 12:00:00,60.77,60.94,60.66,60.68,78900.0,43.033,43.1534,42.9551,42.9693,78900.0
2013-12-03 12:30:00,60.67,60.69,60.39,60.41,52200.0,42.9622,42.9764,42.7639,42.7781,52200.0
2013-12-03 13:00:00,60.4,60.4,60.2,60.2,36700.0,42.771,42.771,42.6294,42.6294,36700.0
2013-12-03 13:30:00,60.24,60.31,60.15,60.21,94800.0,42.6577,42.7073,42.594,42.6365,94800.0
2013-12-03 14:00:00,60.21,60.22,60.02,60.06,42400.0,42.6365,42.6436,42.5019,42.5303,42400.0
2013-12-03 14:30:00,60.06,60.16,59.95,60.15,111800.0,42.5303,42.6011,42.4524,42.594,111800.0
2013-12-03 15:00:00,60.15,60.15,59.98,59.99,92400.0,42.594,42.594,42.4736,42.4807,92400.0
2013-12-03 15:30:00,60.0,60.14,59.94,60.11,234800.0,42.4878,42.5869,42.4453,42.5657,234800.0
2013-12-04 09:30:00,60.07,60.31,59.94,60.18,94600.0,42.5373,42.7073,42.4453,42.6152,94600.0
2013-12-04 10:00:00,60.21,60.75,60.18,60.75,65500.0,42.6365,43.0189,42.6152,43.0189,65500.0
2013-12-04 10:30:00,60.72,60.86,60.48,60.5,72100.0,42.9976,43.0968,42.8277,42.8418,72100.0
2013-12-04 11:00:00,60.51,60.66,60.49,60.63,45400.0,42.8489,42.9551,42.8348,42.9339,45400.0
2013-12-04 11:30:00,60.63,60.77,60.61,60.77,82100.0,42.9339,43.033,42.9197,43.033,82100.0
2013-12-04 12:00:00,60.75,60.76,60.45,60.45,46300.0,43.0189,43.0259,42.8064,42.8064,46300.0
2013-12-04 12:30:00,60.47,60.64,60.46,60.54,99200.0,42.8206,42.941,42.8135,42.8702,99200.0
2013-12-04 13:00:00,60.56,60.69,60.33,60.36,55500.0,42.8843,42.9764,42.7215,42.7427,55500.0
2013-12-04 13:30:00,60.36,60.47,60.22,60.45,52700.0,42.7427,42.8206,42.6436,42.8064,52700.0
2013-12-04 14:00:00,60.44,60.84,60.44,60.67,45200.0,42.7993,43.0826,42.7993,42.9622,45200.0
2013-12-04 14:30:00,60.68,60.87,60.67,60.77,62800.0,42.9693,43.1038,42.9622,43.033,62800.0
2013-12-04 15:00:00,60.77,60.88,60.67,60.86,54300.0,43.033,43.1109,42.9622,43.0968,54300.0
2013-12-04 15:30:00,60.85,61.15,60.84,61.07,140800.0,43.0897,43.3021,43.0826,43.2455,140800.0
2013-12-05 09:30:00,60.79,61.13,60.26,60.35,141100.0,43.0472,43.288,42.6719,42.7356,141100.0
2013-12-05 10:00:00,60.36,60.36,60.05,60.06,66400.0,42.7427,42.7427,42.5232,42.5303,66400.0
2013-12-05 10:30:00,60.11,60.32,59.81,59.86,37300.0,42.5657,42.7144,42.3532,42.3886,37300.0
2013-12-05 11:00:00,59.86,60.08,59.86,59.92,38400.0,42.3886,42.5444,42.3886,42.4311,38400.0
2013-12-05 11:30:00,59.9,59.9,59.69,59.75,61400.0,42.417,42.417,42.2682,42.3107,61400.0
2013-12-05 12:00:00,59.76,60.13,59.71,59.9,69000.0,42.3178,42.5798,42.2824,42.417,69000.0
2013-12-05 12:30:00,59.89,59.93,59.84,59.92,31900.0,42.4099,42.4382,42.3745,42.4311,31900.0
2013-12-05 13:00:00,59.91,59.98,59.84,59.93,41800.0,42.424,42.4736,42.3745,42.4382,41800.0
2013-12-05 13:30:00,59.93,59.99,59.91,59.95,28700.0,42.4382,42.4807,42.424,42.4524,28700.0
2013-12-05 14:00:00,59.97,60.11,59.96,60.02,37900.0,42.4665,42.5657,42.4594,42.5019,37900.0
2013-12-05 14:30:00,60.05,60.1,59.97,59.99,31800.0,42.5232,42.5586,42.4665,42.4807,31800.0
2013-12-05 15:00:00,59.99,60.07,59.91,60.0,63300.0,42.4807,42.5373,42.424,42.4878,63300.0
2013-12-05 15:30:00,60.0,60.16,59.96,60.15,128400.0,42.4878,42.6011,42.4594,42.594,128400.0
2013-12-06 09:30:00,61.11,61.15,60.61,60.62,75600.0,43.2738,43.3021,42.9197,42.9268,75600.0
2013-12-06 10:00:00,60.69,60.95,60.6,60.89,40200.0,42.9764,43.1605,42.9126,43.118,40200.0
2013-12-06 10:30:00,60.88,60.92,60.66,60.67,30200.0,43.1109,43.1392,42.9551,42.9622,30200.0
2013-12-06 11:00:00,60.66,60.67,60.26,60.29,70600.0,42.9551,42.9622,42.6719,42.6931,70600.0
2013-12-06 11:30:00,60.27,60.57,60.21,60.52,55700.0,42.679,42.8914,42.6365,42.856,55700.0
2013-12-06 12:00:00,60.52,60.87,60.52,60.83,32500.0,42.856,43.1038,42.856,43.0755,32500.0
2013-12-06 12:30:00,60.83,60.99,60.83,60.99,18900.0,43.0755,43.1888,43.0755,43.1888,18900.0
2013-12-06 13:00:00,61.0,61.04,60.89,60.89,16500.0,43.1959,43.2242,43.118,43.118,16500.0
2013-12-06 13:30:00,60.9,61.09,60.88,60.92,15700.0,43.1251,43.2596,43.1109,43.1392,15700.0
2013-12-06 14:00:00,60.91,60.97,60.86,60.89,46800.0,43.1322,43.1747,43.0968,43.118,46800.0
2013-12-06 14:30:00,60.89,61.07,60.88,61.06,20300.0,43.118,43.2455,43.1109,43.2384,20300.0
2013-12-06 15:00:00,61.06,61.13,61.0,61.0,35800.0,43.2384,43.288,43.1959,43.1959,35800.0
2013-12-06 15:30:00,61.0,61.17,61.0,61.08,114200.0,43.1959,43.3163,43.1959,43.2525,114200.0
2013-12-09 09:30:00,61.25,61.34,60.74,61.24,47300.0,43.3729,43.4367,43.0118,43.3658,47300.0
2013-12-09 10:00:00,61.28,61.28,60.66,60.66,31700.0,43.3942,43.3942,42.9551,42.9551,31700.0
2013-12-09 10:30:00,60.64,60.82,60.53,60.8,35300.0,42.941,43.0684,42.8631,43.0543,35300.0
2013-12-09 11:00:00,60.83,60.9,60.69,60.88,31300.0,43.0755,43.1251,42.9764,43.1109,31300.0
2013-12-09 11:30:00,60.87,60.88,60.71,60.83,33500.0,43.1038,43.1109,42.9905,43.0755,33500.0
2013-12-09 12:00:00,60.83,60.91,60.74,60.77,22600.0,43.0755,43.1322,43.0118,43.033,22600.0
2013-12-09 12:30:00,60.78,60.94,60.77,60.9,20700.0,43.0401,43.1534,43.033,43.1251,20700.0
2013-12-09 13:00:00,60.9,60.99,60.86,60.88,21800.0,43.1251,43.1888,43.0968,43.1109,21800.0
2013-12-09 13:30:00,60.91,60.98,60.59,60.59,49400.0,43.1322,43.1817,42.9056,42.9056,49400.0
2013-12-09 14:00:00,60.58,60.58,60.06,60.07,152100.0,42.8985,42.8985,42.5303,42.5373,152100.0
2013-12-09 14:30:00,60.07,60.13,59.8,59.93,193300.0,42.5373,42.5798,42.3461,42.4382,193300.0
2013-12-09 15:00:00,59.92,59.93,59.74,59.79,137100.0,42.4311,42.4382,42.3037,42.3391,137100.0
2013-12-09 15:30:00,59.79,59.92,59.7,59.87,310200.0,42.3391,42.4311,42.2753,42.3957,310200.0
2013-12-10 09:30:00,59.71,61.17,59.34,60.94,144400.0,42.2824,43.3163,42.0204,43.1534,144400.0
2013-12-10 10:00:00,60.89,61.68,60.89,61.32,212000.0,43.118,43.6774,43.118,43.4225,212000.0
2013-12-10 10:30:00,61.36,61.76,61.33,61.68,94200.0,43.4508,43.7341,43.4296,43.6774,94200.0
2013-12-10 11:00:00,61.69,62.03,61.6,61.79,110400.0,43.6845,43.9253,43.6208,43.7553,110400.0
2013-12-10 11:30:00,61.75,62.14,61.61,61.83,129300.0,43.727,44.0032,43.6279,43.7836,129300.0
2013-12-10 12:00:00,61.8,61.86,61.48,61.73,134800.0,43.7624,43.8049,43.5358,43.7128,134800.0
2013-12-10 12:30:00,61.72,61.76,61.49,61.62,73500.0,43.7058,43.7341,43.5429,43.6349,73500.0
2013-12-10 13:00:00,61.62,61.79,61.43,61.47,92800.0,43.6349,43.7553,43.5004,43.5287,92800.0
2013-12-10 13:30:00,61.49,61.51,61.22,61.25,100300.0,43.5429,43.557,43.3517,43.3729,100300.0
2013-12-10 14:00:00,61.27,61.34,60.85,60.93,136700.0,43.3871,43.4367,43.0897,43.1463,136700.0
2013-12-10 14:30:00,60.95,61.52,60.93,61.48,118700.0,43.1605,43.5641,43.1463,43.5358,118700.0
2013-12-10 15:00:00,61.49,61.65,61.39,61.45,133600.0,43.5429,43.6562,43.4721,43.5146,133600.0
2013-12-10 15:30:00,61.46,61.59,61.38,61.43,261000.0,43.5216,43.6137,43.465,43.5004,261000.0
2013-12-11 09:30:00,61.73,61.94,60.91,60.99,144100.0,43.7128,43.8615,43.1322,43.1888,144100.0
2013-12-11 10:00:00,61.0,61.23,60.57,60.65,114600.0,43.1959,43.3588,42.8914,42.9481,114600.0
2013-12-11 10:30:00,60.71,60.79,60.37,60.56,59300.0,42.9905,43.0472,42.7498,42.8843,59300.0
2013-12-11 11:00:00,60.57,60.69,60.2,60.27,45800.0,42.8914,42.9764,42.6294,42.679,45800.0
2013-12-11 11:30:00,60.24,60.28,60.1,60.18,37000.0,42.6577,42.686,42.5586,42.6152,37000.0
2013-12-11 12:00:00,60.16,60.27,60.07,60.12,57600.0,42.6011,42.679,42.5373,42.5727,57600.0
2013-12-11 12:30:00,60.12,60.44,60.12,60.31,48100.0,42.5727,42.7993,42.5727,42.7073,48100.0
2013-12-11 13:00:00,60.3,60.42,60.23,60.38,36500.0,42.7002,42.7852,42.6506,42.7569,36500.0
2013-12-11 13:30:00,60.4,60.6,60.38,60.6,31700.0,42.771,42.9126,42.7569,42.9126,31700.0
2013-12-11 14:00:00,60.6,60.64,60.55,60.62,58400.0,42.9126,42.941,42.8772,42.9268,58400.0
2013-12-11 14:30:00,60.62,60.66,60.43,60.43,61500.0,42.9268,42.9551,42.7923,42.7923,61500.0
2013-12-11 15:00:00,60.43,60.53,60.3,60.39,55700.0,42.7923,42.8631,42.7002,42.7639,55700.0
2013-12-11 15:30:00,60.4,60.5,60.36,60.44,195200.0,42.771,42.8418,42.7427,42.7993,195200.0
2013-12-12 09:30:00,60.48,60.8,60.23,60.52,106300.0,42.8277,43.0543,42.6506,42.856,106300.0
2013-12-12 10:00:00,60.52,60.65,60.26,60.28,28700.0,42.856,42.9481,42.6719,42.686,28700.0
2013-12-12 10:30:00,60.25,60.43,60.13,60.33,25500.0,42.6648,42.7923,42.5798,42.7215,25500.0
2013-12-12 11:00:00,60.31,60.5,60.31,60.48,24300.0,42.7073,42.8418,42.7073,42.8277,24300.0
2013-12-12 11:30:00,60.48,60.5,60.37,60.4,24800.0,42.8277,42.8418,42.7498,42.771,24800.0
2013-12-12 12:00:00,60.41,60.42,60.15,60.2,18900.0,42.7781,42.7852,42.594,42.6294,18900.0
2013-12-12 12:30:00,60.24,60.39,60.16,60.39,12300.0,42.6577,42.7639,42.6011,42.7639,12300.0
2013-12-12 13:00:00,60.38,60.54,60.36,60.38,24000.0,42.7569,42.8702,42.7427,42.7569,24000.0
2013-12-12 13:30:00,60.42,60.47,60.21,60.21,21600.0,42.7852,42.8206,42.6365,42.6365,21600.0
2013-12-12 14:00:00,60.27,60.48,60.22,60.41,34100.0,42.679,42.8277,42.6436,42.7781,34100.0
2013-12-12 14:30:00,60.41,60.59,60.39,60.56,31400.0,42.7781,42.9056,42.7639,42.8843,31400.0
2013-12-12 15:00:00,60.55,60.59,60.42,60.48,53800.0,42.8772,42.9056,42.7852,42.8277,53800.0
2013-12-12 15:30:00,60.47,60.55,60.29,60.37,174800.0,42.8206,42.8772,42.6931,42.7498,174800.0
2013-12-13 09:30:00,61.6,61.6,60.46,60.46,111600.0,43.6208,43.6208,42.8135,42.8135,111600.0
2013-12-13 10:00:00,60.5,60.67,60.4,60.57,40000.0,42.8418,42.9622,42.771,42.8914,40000.0
2013-12-13 10:30:00,60.65,60.98,60.64,60.94,31200.0,42.9481,43.1817,42.941,43.1534,31200.0
2013-12-13 11:00:00,60.92,61.27,60.73,61.18,63100.0,43.1392,43.3871,43.0047,43.3234,63100.0
2013-12-13 11:30:00,61.13,61.72,61.13,61.58,118700.0,43.288,43.7058,43.288,43.6066,118700.0
2013-12-13 12:00:00,61.6,61.64,61.08,61.24,54000.0,43.6208,43.6491,43.2525,43.3658,54000.0
2013-12-13 12:30:00,61.3,61.3,61.11,61.14,24200.0,43.4083,43.4083,43.2738,43.295,24200.0
2013-12-13 13:00:00,61.14,61.17,60.84,60.95,40000.0,43.295,43.3163,43.0826,43.1605,40000.0
2013-12-13 13:30:00,60.97,61.09,60.9,60.94,29400.0,43.1747,43.2596,43.1251,43.1534,29400.0
2013-12-13 14:00:00,60.96,61.02,60.82,61.02,60000.0,43.1676,43.2101,43.0684,43.2101,60000.0
2013-12-13 14:30:00,61.01,61.17,61.01,61.15,51900.0,43.203,43.3163,43.203,43.3021,51900.0
2013-12-13 15:00:00,61.16,61.54,61.16,61.51,79700.0,43.3092,43.5783,43.3092,43.557,79700.0
2013-12-13 15:30:00,61.5,61.63,61.37,61.42,252300.0,43.55,43.642,43.4579,43.4933,252300.0
2013-12-16 09:30:00,61.43,61.82,60.71,61.6,79400.0,43.5004,43.7766,42.9905,43.6208,79400.0
2013-12-16 10:00:00,61.56,61.79,61.48,61.58,37900.0,43.5924,43.7553,43.5358,43.6066,37900.0
2013-12-16 10:30:00,61.58,61.77,61.43,61.73,42700.0,43.6066,43.7412,43.5004,43.7128,42700.0
2013-12-16 11:00:00,61.73,61.76,61.42,61.57,35300.0,43.7128,43.7341,43.4933,43.5995,35300.0
2013-12-16 11:30:00,61.58,61.85,61.5,61.78,26000.0,43.6066,43.7978,43.55,43.7482,26000.0
2013-12-16 12:00:00,61.74,62.17,61.67,61.89,109500.0,43.7199,44.0244,43.6703,43.8261,109500.0
2013-12-16 12:30:00,61.92,62.27,61.91,62.23,48000.0,43.8474,44.0952,43.8403,44.0669,48000.0
2013-12-16 13:00:00,62.23,62.23,62.06,62.09,52400.0,44.0669,44.0669,43.9465,43.9678,52400.0
2013-12-16 13:30:00,62.06,62.24,62.05,62.17,46300.0,43.9465,44.074,43.9394,44.0244,46300.0
2013-12-16 14:00:00,62.17,62.38,62.11,62.32,56400.0,44.0244,44.1731,43.9819,44.1306,56400.0
2013-12-16 14:30:00,62.31,62.54,62.28,62.51,89700.0,44.1235,44.2864,44.1023,44.2652,89700.0
2013-12-16 15:00:00,62.51,62.55,62.38,62.4,94900.0,44.2652,44.2935,44.1731,44.1873,94900.0
2013-12-16 15:30:00,62.4,62.42,62.14,62.18,208500.0,44.1873,44.2014,44.0032,44.0315,208500.0
2013-12-17 09:30:00,62.18,62.29,61.47,61.64,85200.0,44.0315,44.1094,43.5287,43.6491,85200.0
2013-12-17 10:00:00,61.65,61.78,61.35,61.47,72900.0,43.6562,43.7482,43.4437,43.5287,72900.0
2013-12-17 10:30:00,61.41,61.54,61.12,61.25,56700.0,43.4862,43.5783,43.2809,43.3729,56700.0
2013-12-17 11:00:00,61.22,61.27,60.93,60.94,40500.0,43.3517,43.3871,43.1463,43.1534,40500.0
2013-12-17 11:30:00,60.95,61.1,60.93,60.99,43200.0,43.1605,43.2667,43.1463,43.1888,43200.0
2013-12-17 12:00:00,60.97,61.1,60.96,61.08,31500.0,43.1747,43.2667,43.1676,43.2525,31500.0
2013-12-17 12:30:00,61.09,61.27,61.07,61.26,26300.0,43.2596,43.3871,43.2455,43.38,26300.0
2013-12-17 13:00:00,61.23,61.41,61.23,61.4,28200.0,43.3588,43.4862,43.3588,43.4791,28200.0
2013-12-17 13:30:00,61.41,61.61,61.4,61.51,49900.0,43.4862,43.6279,43.4791,43.557,49900.0
2013-12-17 14:00:00,61.5,61.73,61.47,61.62,49700.0,43.55,43.7128,43.5287,43.6349,49700.0
2013-12-17 14:30:00,61.61,61.67,61.51,61.58,37500.0,43.6279,43.6703,43.557,43.6066,37500.0
2013-12-17 15:00:00,61.57,61.71,61.57,61.64,45700.0,43.5995,43.6987,43.5995,43.6491,45700.0
2013-12-17 15:30:00,61.65,61.66,61.4,61.4,179800.0,43.6562,43.6633,43.4791,43.4791,179800.0
2013-12-18 09:30:00,61.84,61.97,61.39,61.88,79400.0,43.7907,43.8828,43.4721,43.8191,79400.0
2013-12-18 10:00:00,61.88,62.12,61.79,61.91,26400.0,43.8191,43.989,43.7553,43.8403,26400.0
2013-12-18 10:30:00,61.89,62.03,61.66,61.77,20400.0,43.8261,43.9253,43.6633,43.7412,20400.0
2013-12-18 11:00:00,61.78,61.82,61.53,61.55,18900.0,43.7482,43.7766,43.5712,43.5854,18900.0
2013-12-18 11:30:00,61.53,61.69,61.48,61.55,35500.0,43.5712,43.6845,43.5358,43.5854,35500.0
2013-12-18 12:00:00,61.57,61.71,61.45,61.68,28000.0,43.5995,43.6987,43.5146,43.6774,28000.0
2013-12-18 12:30:00,61.68,61.73,61.51,61.66,26500.0,43.6774,43.7128,43.557,43.6633,26500.0
2013-12-18 13:00:00,61.66,61.67,61.54,61.58,19800.0,43.6633,43.6703,43.5783,43.6066,19800.0
2013-12-18 13:30:00,61.56,61.6,61.4,61.42,43500.0,43.5924,43.6208,43.4791,43.4933,43500.0
2013-12-18 14:00:00,61.45,62.5,61.13,61.96,77300.0,43.5146,44.2581,43.288,43.8757,77300.0
2013-12-18 14:30:00,62.01,62.38,61.95,62.36,54500.0,43.9111,44.1731,43.8686,44.159,54500.0
2013-12-18 15:00:00,62.37,62.71,62.3,62.65,63300.0,44.166,44.4068,44.1165,44.3643,63300.0
2013-12-18 15:30:00,62.66,62.84,62.55,62.82,171900.0,44.3714,44.4989,44.2935,44.4847,171900.0
2013-12-19 09:30:00,62.14,62.48,61.48,61.91,50600.0,44.2878,44.5301,43.8174,44.1239,50600.0
2013-12-19 10:00:00,61.91,61.96,61.62,61.86,39900.0,44.1239,44.1595,43.9172,44.0882,39900.0
2013-12-19 10:30:00,61.83,61.91,61.64,61.65,33000.0,44.0669,44.1239,43.9314,43.9386,33000.0
2013-12-19 11:00:00,61.64,61.64,61.31,61.39,53900.0,43.9314,43.9314,43.6962,43.7533,53900.0
2013-12-19 11:30:00,61.45,61.53,61.37,61.4,29000.0,43.796,43.853,43.739,43.7604,29000.0
2013-12-19 12:00:00,61.44,61.51,61.31,61.48,19600.0,43.7889,43.8388,43.6962,43.8174,19600.0
2013-12-19 12:30:00,61.48,61.59,61.43,61.56,28900.0,43.8174,43.8958,43.7818,43.8744,28900.0
2013-12-19 13:00:00,61.56,61.64,61.53,61.56,25900.0,43.8744,43.9314,43.853,43.8744,25900.0
2013-12-19 13:30:00,61.56,61.64,61.51,61.58,27800.0,43.8744,43.9314,43.8388,43.8887,27800.0
2013-12-19 14:00:00,61.56,61.64,61.51,61.56,45400.0,43.8744,43.9314,43.8388,43.8744,45400.0
2013-12-19 14:30:00,61.55,61.65,61.53,61.61,31100.0,43.8673,43.9386,43.853,43.9101,31100.0
2013-12-19 15:00:00,61.63,61.94,61.62,61.94,63300.0,43.9243,44.1452,43.9172,44.1452,63300.0
2013-12-19 15:30:00,61.93,61.94,61.77,61.83,137600.0,44.1381,44.1452,44.0241,44.0669,137600.0
2013-12-20 09:30:00,62.02,62.04,61.8,61.95,110400.0,44.2023,44.2165,44.0455,44.1524,110400.0
2013-12-20 10:00:00,61.95,61.97,61.75,61.89,24200.0,44.1524,44.1666,44.0098,44.1096,24200.0
2013-12-20 10:30:00,61.92,61.96,61.75,61.88,35100.0,44.131,44.1595,44.0098,44.1025,35100.0
2013-12-20 11:00:00,61.86,61.94,61.79,61.89,48400.0,44.0882,44.1452,44.0383,44.1096,48400.0
2013-12-20 11:30:00,61.91,62.26,61.91,62.14,39800.0,44.1239,44.3733,44.1239,44.2878,39800.0
2013-12-20 12:00:00,62.16,62.16,62.02,62.06,31100.0,44.302,44.302,44.2023,44.2308,31100.0
2013-12-20 12:30:00,62.07,62.12,61.99,62.07,37700.0,44.2379,44.2735,44.1809,44.2379,37700.0
2013-12-20 13:00:00,62.07,62.18,62.01,62.08,48100.0,44.2379,44.3163,44.1951,44.245,48100.0
2013-12-20 13:30:00,62.06,62.11,61.99,62.09,44100.0,44.2308,44.2664,44.1809,44.2522,44100.0
2013-12-20 14:00:00,62.09,62.19,62.09,62.1,50200.0,44.2522,44.3234,44.2522,44.2593,50200.0
2013-12-20 14:30:00,62.11,62.16,62.07,62.12,54600.0,44.2664,44.302,44.2379,44.2735,54600.0
2013-12-20 15:00:00,62.13,62.18,62.01,62.02,89600.0,44.2807,44.3163,44.1951,44.2023,89600.0
2013-12-20 15:30:00,62.02,62.05,61.86,61.88,299900.0,44.2023,44.2236,44.0882,44.1025,299900.0
2013-12-23 09:30:00,62.15,62.45,61.89,62.06,33700.0,44.2949,44.5087,44.1096,44.2308,33700.0
2013-12-23 10:00:00,62.0,62.31,61.96,62.18,31900.0,44.188,44.409,44.1595,44.3163,31900.0
2013-12-23 10:30:00,62.25,62.32,62.06,62.3,57300.0,44.3662,44.4161,44.2308,44.4018,57300.0
2013-12-23 11:00:00,62.3,62.31,62.17,62.17,33200.0,44.4018,44.409,44.3092,44.3092,33200.0
2013-12-23 11:30:00,62.2,62.28,62.09,62.21,30500.0,44.3306,44.3876,44.2522,44.3377,30500.0
2013-12-23 12:00:00,62.22,62.5,62.18,62.49,55500.0,44.3448,44.5444,44.3163,44.5372,55500.0
2013-12-23 12:30:00,62.5,62.55,62.47,62.52,36300.0,44.5444,44.58,44.523,44.5586,36300.0
2013-12-23 13:00:00,62.51,62.53,62.4,62.47,35600.0,44.5515,44.5657,44.4731,44.523,35600.0
2013-12-23 13:30:00,62.46,62.49,62.19,62.3,38600.0,44.5159,44.5372,44.3234,44.4018,38600.0
2013-12-23 14:00:00,62.3,62.34,62.23,62.32,33400.0,44.4018,44.4303,44.3519,44.4161,33400.0
2013-12-23 14:30:00,62.33,62.36,62.23,62.26,39200.0,44.4232,44.4446,44.3519,44.3733,39200.0
2013-12-23 15:00:00,62.27,62.44,62.24,62.43,51900.0,44.3804,44.5016,44.3591,44.4945,51900.0
2013-12-23 15:30:00,62.45,62.47,62.24,62.32,241800.0,44.5087,44.523,44.3591,44.4161,241800.0
2013-12-24 09:30:00,62.21,62.56,62.14,62.38,78000.0,44.3377,44.5871,44.2878,44.4588,78000.0
2013-12-24 10:00:00,62.43,62.85,62.35,62.84,29700.0,44.4945,44.7938,44.4375,44.7867,29700.0
2013-12-24 10:30:00,62.86,63.03,62.84,62.97,23300.0,44.8009,44.9221,44.7867,44.8793,23300.0
2013-12-24 11:00:00,62.96,62.96,62.84,62.89,20400.0,44.8722,44.8722,44.7867,44.8223,20400.0
2013-12-24 11:30:00,62.87,63.17,62.81,62.9,36300.0,44.8081,45.0219,44.7653,44.8295,36300.0
2013-12-24 12:00:00,62.86,62.96,62.78,62.96,23400.0,44.8009,44.8722,44.7439,44.8722,23400.0
2013-12-24 12:30:00,62.96,63.0,62.78,62.96,43000.0,44.8722,44.9007,44.7439,44.8722,43000.0
2013-12-26 09:30:00,63.3,63.34,62.86,62.89,46000.0,45.1145,45.143,44.8009,44.8223,46000.0
2013-12-26 10:00:00,62.89,63.02,62.84,62.94,47600.0,44.8223,44.915,44.7867,44.858,47600.0
2013-12-26 10:30:00,62.95,63.06,62.75,63.01,33700.0,44.8651,44.9435,44.7225,44.9078,33700.0
2013-12-26 11:00:00,63.01,63.02,62.88,62.96,10600.0,44.9078,44.915,44.8152,44.8722,10600.0
2013-12-26 11:30:00,62.97,63.0,62.78,62.78,16000.0,44.8793,44.9007,44.7439,44.7439,16000.0
2013-12-26 12:00:00,62.78,62.86,62.65,62.75,23100.0,44.7439,44.8009,44.6513,44.7225,23100.0
2013-12-26 12:30:00,62.7,62.92,62.7,62.91,9700.0,44.6869,44.8437,44.6869,44.8366,9700.0
2013-12-26 13:00:00,62.92,63.16,62.92,63.1,18000.0,44.8437,45.0148,44.8437,44.972,18000.0
2013-12-26 13:30:00,63.1,63.16,62.92,62.95,14700.0,44.972,45.0148,44.8437,44.8651,14700.0
2013-12-26 14:00:00,62.97,63.07,62.94,63.07,21100.0,44.8793,44.9506,44.858,44.9506,21100.0
2013-12-26 14:30:00,63.03,63.19,62.96,63.16,21300.0,44.9221,45.0361,44.8722,45.0148,21300.0
2013-12-26 15:00:00,63.15,63.25,63.15,63.25,24700.0,45.0076,45.0789,45.0076,45.0789,24700.0
2013-12-26 15:30:00,63.25,63.4,63.09,63.16,152400.0,45.0789,45.1858,44.9649,45.0148,152400.0
2013-12-27 09:30:00,63.16,63.37,62.85,63.2,39000.0,45.0148,45.1644,44.7938,45.0433,39000.0
2013-12-27 10:00:00,63.33,63.44,63.09,63.11,32700.0,45.1359,45.2143,44.9649,44.9791,32700.0
2013-12-27 10:30:00,63.18,63.18,62.99,63.14,15100.0,45.029,45.029,44.8936,45.0005,15100.0
2013-12-27 11:00:00,63.13,63.34,63.12,63.27,40700.0,44.9934,45.143,44.9862,45.0932,40700.0
2013-12-27 11:30:00,63.28,63.38,63.02,63.28,27800.0,45.1003,45.1716,44.915,45.1003,27800.0
2013-12-27 12:00:00,63.24,63.35,63.2,63.34,18800.0,45.0718,45.1502,45.0433,45.143,18800.0
2013-12-27 12:30:00,63.36,63.38,63.28,63.31,18300.0,45.1573,45.1716,45.1003,45.1217,18300.0
2013-12-27 13:00:00,63.3,63.31,63.02,63.04,21700.0,45.1145,45.1217,44.915,44.9292,21700.0
2013-12-27 13:30:00,63.05,63.17,63.03,63.1,12000.0,44.9364,45.0219,44.9221,44.972,12000.0
2013-12-27 14:00:00,63.14,63.18,63.07,63.15,14500.0,45.0005,45.029,44.9506,45.0076,14500.0
2013-12-27 14:30:00,63.13,63.13,62.97,62.97,23000.0,44.9934,44.9934,44.8793,44.8793,23000.0
2013-12-27 15:00:00,62.97,63.1,62.95,63.07,25800.0,44.8793,44.972,44.8651,44.9506,25800.0
2013-12-27 15:30:00,63.07,63.14,63.01,63.04,47000.0,44.9506,45.0005,44.9078,44.9292,47000.0
2013-12-30 09:30:00,62.96,63.17,62.72,62.85,29800.0,44.8722,45.0219,44.7012,44.7938,29800.0
2013-12-30 10:00:00,62.76,62.9,62.59,62.68,26500.0,44.7297,44.8295,44.6085,44.6727,26500.0
2013-12-30 10:30:00,62.68,62.9,62.68,62.84,19700.0,44.6727,44.8295,44.6727,44.7867,19700.0
2013-12-30 11:00:00,62.86,62.93,62.78,62.83,17000.0,44.8009,44.8508,44.7439,44.7796,17000.0
2013-12-30 11:30:00,62.81,63.03,62.77,62.99,21100.0,44.7653,44.9221,44.7368,44.8936,21100.0
2013-12-30 12:00:00,62.98,63.14,62.97,63.14,38500.0,44.8865,45.0005,44.8793,45.0005,38500.0
2013-12-30 12:30:00,63.09,63.15,63.02,63.04,17900.0,44.9649,45.0076,44.915,44.9292,17900.0
2013-12-30 13:00:00,63.05,63.31,63.04,63.29,23200.0,44.9364,45.1217,44.9292,45.1074,23200.0
2013-12-30 13:30:00,63.3,63.36,63.19,63.27,25100.0,45.1145,45.1573,45.0361,45.0932,25100.0
2013-12-30 14:00:00,63.25,63.32,63.22,63.32,33000.0,45.0789,45.1288,45.0575,45.1288,33000.0
2013-12-30 14:30:00,63.33,63.49,63.28,63.44,33700.0,45.1359,45.2499,45.1003,45.2143,33700.0
2013-12-30 15:00:00,63.41,63.5,63.4,63.45,43200.0,45.1929,45.2571,45.1858,45.2214,43200.0
2013-12-30 15:30:00,63.45,63.46,63.23,63.28,145600.0,45.2214,45.2286,45.0646,45.1003,145600.0
2013-12-31 09:30:00,63.37,63.65,63.32,63.55,26100.0,45.1644,45.364,45.1288,45.2927,26100.0
2013-12-31 10:00:00,63.54,63.63,63.2,63.41,26600.0,45.2856,45.3497,45.0433,45.1929,26600.0
2013-12-31 10:30:00,63.41,63.45,63.15,63.23,58900.0,45.1929,45.2214,45.0076,45.0646,58900.0
2013-12-31 11:00:00,63.24,63.39,63.24,63.39,25800.0,45.0718,45.1787,45.0718,45.1787,25800.0
2013-12-31 11:30:00,63.4,63.45,63.0,63.06,29800.0,45.1858,45.2214,44.9007,44.9435,29800.0
2013-12-31 12:00:00,63.07,63.18,63.01,63.15,14300.0,44.9506,45.029,44.9078,45.0076,14300.0
2013-12-31 12:30:00,63.13,63.24,63.08,63.12,16500.0,44.9934,45.0718,44.9577,44.9862,16500.0
2013-12-31 13:00:00,63.12,63.17,63.08,63.12,13600.0,44.9862,45.0219,44.9577,44.9862,13600.0
2013-12-31 13:30:00,63.13,63.3,63.08,63.25,17500.0,44.9934,45.1145,44.9577,45.0789,17500.0
2013-12-31 14:00:00,63.25,63.36,63.25,63.26,18900.0,45.0789,45.1573,45.0789,45.086,18900.0
2013-12-31 14:30:00,63.27,63.31,63.12,63.25,21100.0,45.0932,45.1217,44.9862,45.0789,21100.0
2013-12-31 15:00:00,63.28,63.39,63.17,63.37,21900.0,45.1003,45.1787,45.0219,45.1644,21900.0
2013-12-31 15:30:00,63.38,63.43,63.19,63.3,130600.0,45.1716,45.2072,45.0361,45.1145,130600.0
2014-01-02 09:30:00,63.0,63.57,63.0,63.54,63000.0,44.9007,45.307,44.9007,45.2856,63000.0
2014-01-02 10:00:00,63.54,63.56,63.37,63.54,69000.0,45.2856,45.2998,45.1644,45.2856,69000.0
2014-01-02 10:30:00,63.52,63.82,63.47,63.69,52200.0,45.2713,45.4851,45.2357,45.3925,52200.0
2014-01-02 11:00:00,63.65,63.7,63.37,63.52,62400.0,45.364,45.3996,45.1644,45.2713,62400.0
2014-01-02 11:30:00,63.52,63.54,63.07,63.07,66200.0,45.2713,45.2856,44.9506,44.9506,66200.0
2014-01-02 12:00:00,63.1,63.18,63.01,63.05,31400.0,44.972,45.029,44.9078,44.9364,31400.0
2014-01-02 12:30:00,63.07,63.19,63.0,63.12,28500.0,44.9506,45.0361,44.9007,44.9862,28500.0
2014-01-02 13:00:00,63.11,63.15,63.01,63.07,31300.0,44.9791,45.0076,44.9078,44.9506,31300.0
2014-01-02 13:30:00,63.07,63.29,63.0,63.26,54500.0,44.9506,45.1074,44.9007,45.086,54500.0
2014-01-02 14:00:00,63.26,63.42,63.24,63.28,47900.0,45.086,45.2001,45.0718,45.1003,47900.0
2014-01-02 14:30:00,63.27,63.34,63.02,63.02,29700.0,45.0932,45.143,44.915,44.915,29700.0
2014-01-02 15:00:00,63.04,63.16,63.0,63.1,33000.0,44.9292,45.0148,44.9007,44.972,33000.0
2014-01-02 15:30:00,63.09,63.53,63.07,63.26,118900.0,44.9649,45.2785,44.9506,45.086,118900.0
2014-01-03 09:30:00,63.11,63.7,63.01,63.35,162900.0,44.9791,45.3996,44.9078,45.1502,162900.0
2014-01-03 10:00:00,63.34,63.45,63.21,63.45,54500.0,45.143,45.2214,45.0504,45.2214,54500.0
2014-01-03 10:30:00,63.43,63.52,63.25,63.44,36200.0,45.2072,45.2713,45.0789,45.2143,36200.0
2014-01-03 11:00:00,63.41,63.54,63.39,63.44,30200.0,45.1929,45.2856,45.1787,45.2143,30200.0
2014-01-03 11:30:00,63.47,63.49,63.15,63.15,30700.0,45.2357,45.2499,45.0076,45.0076,30700.0
2014-01-03 12:00:00,63.19,63.22,63.01,63.05,17500.0,45.0361,45.0575,44.9078,44.9364,17500.0
2014-01-03 12:30:00,63.06,63.08,62.88,62.9,16700.0,44.9435,44.9577,44.8152,44.8295,16700.0
2014-01-03 13:00:00,62.9,62.98,62.89,62.94,38100.0,44.8295,44.8865,44.8223,44.858,38100.0
2014-01-03 13:30:00,62.94,62.95,62.82,62.85,23700.0,44.858,44.8651,44.7724,44.7938,23700.0
2014-01-03 14:00:00,62.86,62.98,62.86,62.94,33300.0,44.8009,44.8865,44.8009,44.858,33300.0
2014-01-03 14:30:00,62.94,63.02,62.9,62.95,45200.0,44.858,44.915,44.8295,44.8651,45200.0
2014-01-03 15:00:00,62.96,63.1,62.95,63.07,43500.0,44.8722,44.972,44.8651,44.9506,43500.0
2014-01-03 15:30:00,63.08,63.12,62.87,62.97,110000.0,44.9577,44.9862,44.8081,44.8793,110000.0
2014-01-06 09:30:00,63.2,63.5,62.66,62.97,30300.0,45.0433,45.2571,44.6584,44.8793,30300.0
2014-01-06 10:00:00,62.89,62.97,62.44,62.57,68300.0,44.8223,44.8793,44.5016,44.5943,68300.0
2014-01-06 10:30:00,62.55,62.71,62.49,62.65,68300.0,44.58,44.694,44.5372,44.6513,68300.0
2014-01-06 11:00:00,62.64,62.72,62.49,62.53,18300.0,44.6441,44.7012,44.5372,44.5657,18300.0
2014-01-06 11:30:00,62.5,62.57,62.48,62.56,29400.0,44.5444,44.5943,44.5301,44.5871,29400.0
2014-01-06 12:00:00,62.56,62.57,62.4,62.4,32800.0,44.5871,44.5943,44.4731,44.4731,32800.0
2014-01-06 12:30:00,62.39,62.46,62.33,62.42,20000.0,44.466,44.5159,44.4232,44.4873,20000.0
2014-01-06 13:00:00,62.41,62.41,62.3,62.31,25400.0,44.4802,44.4802,44.4018,44.409,25400.0
2014-01-06 13:30:00,62.32,62.5,62.25,62.47,52900.0,44.4161,44.5444,44.3662,44.523,52900.0
2014-01-06 14:00:00,62.46,62.5,62.34,62.39,26000.0,44.5159,44.5444,44.4303,44.466,26000.0
2014-01-06 14:30:00,62.38,62.5,62.37,62.49,22400.0,44.4588,44.5444,44.4517,44.5372,22400.0
2014-01-06 15:00:00,62.49,62.5,62.3,62.5,61700.0,44.5372,44.5444,44.4018,44.5444,61700.0
2014-01-06 15:30:00,62.49,62.5,62.29,62.3,121100.0,44.5372,44.5444,44.3947,44.4018,121100.0
2014-01-07 09:30:00,62.86,63.89,62.79,63.82,261100.0,44.8009,45.535,44.7511,45.4851,261100.0
2014-01-07 10:00:00,63.83,63.93,63.6,63.67,45700.0,45.4923,45.5635,45.3283,45.3782,45700.0
2014-01-07 10:30:00,63.69,63.78,63.54,63.6,38500.0,45.3925,45.4566,45.2856,45.3283,38500.0
2014-01-07 11:00:00,63.58,63.66,63.49,63.58,26600.0,45.3141,45.3711,45.2499,45.3141,26600.0
2014-01-07 11:30:00,63.59,63.72,63.56,63.68,23700.0,45.3212,45.4139,45.2998,45.3854,23700.0
2014-01-07 12:00:00,63.65,63.75,63.6,63.6,20100.0,45.364,45.4353,45.3283,45.3283,20100.0
2014-01-07 12:30:00,63.61,63.72,63.59,63.69,14700.0,45.3355,45.4139,45.3212,45.3925,14700.0
2014-01-07 13:00:00,63.7,63.78,63.64,63.73,17600.0,45.3996,45.4566,45.3569,45.421,17600.0
2014-01-07 13:30:00,63.7,63.82,63.68,63.76,33900.0,45.3996,45.4851,45.3854,45.4424,33900.0
2014-01-07 14:00:00,63.74,63.77,63.57,63.77,45800.0,45.4281,45.4495,45.307,45.4495,45800.0
2014-01-07 14:30:00,63.79,63.82,63.59,63.62,33200.0,45.4638,45.4851,45.3212,45.3426,33200.0
2014-01-07 15:00:00,63.63,63.71,63.61,63.66,44400.0,45.3497,45.4067,45.3355,45.3711,44400.0
2014-01-07 15:30:00,63.64,63.74,63.55,63.56,109000.0,45.3569,45.4281,45.2927,45.2998,109000.0
2014-01-08 09:30:00,63.53,63.66,62.42,62.65,75900.0,45.2785,45.3711,44.4873,44.6513,75900.0
2014-01-08 10:00:00,62.63,63.21,62.6,63.01,88700.0,44.637,45.0504,44.6156,44.9078,88700.0
2014-01-08 10:30:00,63.04,63.72,62.93,63.0,58700.0,44.9292,45.4139,44.8508,44.9007,58700.0
2014-01-08 11:00:00,63.0,63.23,62.99,63.12,32900.0,44.9007,45.0646,44.8936,44.9862,32900.0
2014-01-08 11:30:00,63.12,63.44,63.12,63.31,80700.0,44.9862,45.2143,44.9862,45.1217,80700.0
2014-01-08 12:00:00,63.27,63.5,63.27,63.42,21600.0,45.0932,45.2571,45.0932,45.2001,21600.0
2014-01-08 12:30:00,63.42,63.46,63.31,63.32,22400.0,45.2001,45.2286,45.1217,45.1288,22400.0
2014-01-08 13:00:00,63.34,63.36,63.2,63.29,26700.0,45.143,45.1573,45.0433,45.1074,26700.0
2014-01-08 13:30:00,63.28,63.49,63.28,63.44,16500.0,45.1003,45.2499,45.1003,45.2143,16500.0
2014-01-08 14:00:00,63.44,63.46,63.24,63.27,26300.0,45.2143,45.2286,45.0718,45.0932,26300.0
2014-01-08 14:30:00,63.27,63.38,63.21,63.27,21600.0,45.0932,45.1716,45.0504,45.0932,21600.0
2014-01-08 15:00:00,63.29,63.32,63.08,63.1,40200.0,45.1074,45.1288,44.9577,44.972,40200.0
2014-01-08 15:30:00,63.09,63.32,63.05,63.3,75800.0,44.9649,45.1288,44.9364,45.1145,75800.0
2014-01-09 09:30:00,63.29,63.34,62.76,62.99,53400.0,45.1074,45.143,44.7297,44.8936,53400.0
2014-01-09 10:00:00,62.99,63.0,62.61,62.78,80600.0,44.8936,44.9007,44.6228,44.7439,80600.0
2014-01-09 10:30:00,62.78,62.88,62.46,62.5,23800.0,44.7439,44.8152,44.5159,44.5444,23800.0
2014-01-09 11:00:00,62.51,62.59,62.32,62.51,27200.0,44.5515,44.6085,44.4161,44.5515,27200.0
2014-01-09 11:30:00,62.5,62.69,62.44,62.68,34000.0,44.5444,44.6798,44.5016,44.6727,34000.0
2014-01-09 12:00:00,62.72,62.9,62.71,62.87,21400.0,44.7012,44.8295,44.694,44.8081,21400.0
2014-01-09 12:30:00,62.85,63.1,62.85,63.06,48300.0,44.7938,44.972,44.7938,44.9435,48300.0
2014-01-09 13:00:00,63.09,63.19,63.07,63.17,39100.0,44.9649,45.0361,44.9506,45.0219,39100.0
2014-01-09 13:30:00,63.17,63.19,63.05,63.08,23500.0,45.0219,45.0361,44.9364,44.9577,23500.0
2014-01-09 14:00:00,63.08,63.1,62.97,63.04,27400.0,44.9577,44.972,44.8793,44.9292,27400.0
2014-01-09 14:30:00,63.01,63.28,62.98,63.27,25400.0,44.9078,45.1003,44.8865,45.0932,25400.0
2014-01-09 15:00:00,63.29,63.5,63.25,63.46,41400.0,45.1074,45.2571,45.0789,45.2286,41400.0
2014-01-09 15:30:00,63.46,63.5,63.32,63.42,84600.0,45.2286,45.2571,45.1288,45.2001,84600.0
2014-01-10 09:30:00,63.5,64.09,63.21,63.49,84800.0,45.2571,45.6776,45.0504,45.2499,84800.0
2014-01-10 10:00:00,63.35,63.76,63.3,63.61,34700.0,45.1502,45.4424,45.1145,45.3355,34700.0
2014-01-10 10:30:00,63.65,63.77,63.53,63.68,47000.0,45.364,45.4495,45.2785,45.3854,47000.0
2014-01-10 11:00:00,63.69,63.9,63.66,63.86,25700.0,45.3925,45.5422,45.3711,45.5137,25700.0
2014-01-10 11:30:00,63.85,63.9,63.68,63.89,21400.0,45.5065,45.5422,45.3854,45.535,21400.0
2014-01-10 12:00:00,63.89,64.05,63.86,64.05,24200.0,45.535,45.6491,45.5137,45.6491,24200.0
2014-01-10 12:30:00,64.04,64.39,64.01,64.2,52800.0,45.6419,45.8914,45.6206,45.756,52800.0
2014-01-10 13:00:00,64.19,64.31,64.18,64.26,26000.0,45.7488,45.8344,45.7417,45.7987,26000.0
2014-01-10 13:30:00,64.24,64.34,64.21,64.29,54800.0,45.7845,45.8558,45.7631,45.8201,54800.0
2014-01-10 14:00:00,64.26,64.38,64.24,64.28,31100.0,45.7987,45.8843,45.7845,45.813,31100.0
2014-01-10 14:30:00,64.28,64.28,64.14,64.17,23300.0,45.813,45.813,45.7132,45.7346,23300.0
2014-01-10 15:00:00,64.18,64.32,64.18,64.21,40200.0,45.7417,45.8415,45.7417,45.7631,40200.0
2014-01-10 15:30:00,64.22,64.6,64.22,64.59,229600.0,45.7702,46.0411,45.7702,46.0339,229600.0
2014-01-13 09:30:00,64.6,64.84,64.3,64.65,71400.0,46.0411,46.2121,45.8272,46.0767,71400.0
2014-01-13 10:00:00,64.71,64.81,64.63,64.67,42000.0,46.1195,46.1907,46.0624,46.0909,42000.0
2014-01-13 10:30:00,64.64,64.85,64.62,64.76,33100.0,46.0696,46.2192,46.0553,46.1551,33100.0
2014-01-13 11:00:00,64.76,64.82,64.55,64.81,56800.0,46.1551,46.1979,46.0054,46.1907,56800.0
2014-01-13 11:30:00,64.81,64.9,64.68,64.85,54400.0,46.1907,46.2549,46.0981,46.2192,54400.0
2014-01-13 12:00:00,64.85,65.09,64.76,64.99,89100.0,46.2192,46.3903,46.1551,46.319,89100.0
2014-01-13 12:30:00,64.98,65.03,64.8,64.84,65900.0,46.3119,46.3475,46.1836,46.2121,65900.0
2014-01-13 13:00:00,64.81,64.81,64.55,64.61,81700.0,46.1907,46.1907,46.0054,46.0482,81700.0
2014-01-13 13:30:00,64.61,64.8,64.57,64.77,94500.0,46.0482,46.1836,46.0197,46.1622,94500.0
2014-01-13 14:00:00,64.77,64.92,64.74,64.75,116800.0,46.1622,46.2691,46.1408,46.148,116800.0
2014-01-13 14:30:00,64.73,64.79,64.46,64.53,95500.0,46.1337,46.1765,45.9413,45.9912,95500.0
2014-01-13 15:00:00,64.52,64.54,64.31,64.46,185900.0,45.984,45.9983,45.8344,45.9413,185900.0
2014-01-13 15:30:00,64.45,64.58,64.31,64.58,212300.0,45.9342,46.0268,45.8344,46.0268,212300.0
2014-01-14 09:30:00,64.54,64.99,64.49,64.54,77700.0,45.9983,46.319,45.9627,45.9983,77700.0
2014-01-14 10:00:00,64.55,64.67,64.4,64.49,65500.0,46.0054,46.0909,45.8985,45.9627,65500.0
2014-01-14 10:30:00,64.49,65.0,64.39,64.9,67900.0,45.9627,46.3261,45.8914,46.2549,67900.0
2014-01-14 11:00:00,64.93,65.16,64.93,65.07,37900.0,46.2763,46.4402,46.2763,46.376,37900.0
2014-01-14 11:30:00,65.08,65.13,65.0,65.06,39700.0,46.3832,46.4188,46.3261,46.3689,39700.0
2014-01-14 12:00:00,65.05,65.3,65.03,65.19,45500.0,46.3618,46.54,46.3475,46.4616,45500.0
2014-01-14 12:30:00,65.19,65.41,65.16,65.33,31400.0,46.4616,46.6184,46.4402,46.5613,31400.0
2014-01-14 13:00:00,65.33,65.42,65.33,65.42,30700.0,46.5613,46.6255,46.5613,46.6255,30700.0
2014-01-14 13:30:00,65.38,65.53,65.36,65.49,54000.0,46.597,46.7039,46.5827,46.6754,54000.0
2014-01-14 14:00:00,65.51,65.51,65.36,65.49,33200.0,46.6896,46.6896,46.5827,46.6754,33200.0
2014-01-14 14:30:00,65.51,65.51,65.36,65.36,33500.0,46.6896,46.6896,46.5827,46.5827,33500.0
2014-01-14 15:00:00,65.36,65.52,65.29,65.52,44500.0,46.5827,46.6967,46.5328,46.6967,44500.0
2014-01-14 15:30:00,65.5,65.52,65.25,65.42,167900.0,46.6825,46.6967,46.5043,46.6255,167900.0
2014-01-15 09:30:00,65.5,65.95,65.45,65.58,47000.0,46.6825,47.0032,46.6469,46.7395,47000.0
2014-01-15 10:00:00,65.54,65.9,65.29,65.79,49300.0,46.711,46.9676,46.5328,46.8892,49300.0
2014-01-15 10:30:00,65.79,65.85,65.69,65.78,45400.0,46.8892,46.9319,46.8179,46.8821,45400.0
2014-01-15 11:00:00,65.78,65.93,65.71,65.74,32200.0,46.8821,46.989,46.8322,46.8535,32200.0
2014-01-15 11:30:00,65.73,65.75,65.67,65.68,33300.0,46.8464,46.8607,46.8037,46.8108,33300.0
2014-01-15 12:00:00,65.69,65.78,65.65,65.69,61100.0,46.8179,46.8821,46.7894,46.8179,61100.0
2014-01-15 12:30:00,65.69,65.7,65.57,65.66,39700.0,46.8179,46.825,46.7324,46.7965,39700.0
2014-01-15 13:00:00,65.66,65.73,65.44,65.45,36100.0,46.7965,46.8464,46.6397,46.6469,36100.0
2014-01-15 13:30:00,65.44,65.57,65.43,65.53,37800.0,46.6397,46.7324,46.6326,46.7039,37800.0
2014-01-15 14:00:00,65.52,65.69,65.46,65.49,27500.0,46.6967,46.8179,46.654,46.6754,27500.0
2014-01-15 14:30:00,65.5,65.59,65.48,65.51,19900.0,46.6825,46.7466,46.6682,46.6896,19900.0
2014-01-15 15:00:00,65.5,65.52,65.3,65.34,36800.0,46.6825,46.6967,46.54,46.5685,36800.0
2014-01-15 15:30:00,65.34,65.54,65.34,65.5,137500.0,46.5685,46.711,46.5685,46.6825,137500.0
2014-01-16 09:30:00,65.52,65.52,65.23,65.39,23800.0,46.6967,46.6967,46.4901,46.6041,23800.0
2014-01-16 10:00:00,65.32,65.55,65.27,65.46,15300.0,46.5542,46.7181,46.5186,46.654,15300.0
2014-01-16 10:30:00,65.42,65.44,65.14,65.33,15900.0,46.6255,46.6397,46.4259,46.5613,15900.0
2014-01-16 11:00:00,65.3,65.45,65.19,65.43,13900.0,46.54,46.6469,46.4616,46.6326,13900.0
2014-01-16 11:30:00,65.46,65.54,65.38,65.44,15600.0,46.654,46.711,46.597,46.6397,15600.0
2014-01-16 12:00:00,65.44,65.5,65.31,65.37,19100.0,46.6397,46.6825,46.5471,46.5898,19100.0
2014-01-16 12:30:00,65.39,65.39,65.27,65.36,12400.0,46.6041,46.6041,46.5186,46.5827,12400.0
2014-01-16 13:00:00,65.33,65.4,65.27,65.38,7800.0,46.5613,46.6112,46.5186,46.597,7800.0
2014-01-16 13:30:00,65.38,65.38,65.27,65.32,20200.0,46.597,46.597,46.5186,46.5542,20200.0
2014-01-16 14:00:00,65.31,65.36,65.28,65.34,18000.0,46.5471,46.5827,46.5257,46.5685,18000.0
2014-01-16 14:30:00,65.36,65.37,65.3,65.3,19800.0,46.5827,46.5898,46.54,46.54,19800.0
2014-01-16 15:00:00,65.3,65.34,65.21,65.3,34800.0,46.54,46.5685,46.4758,46.54,34800.0
2014-01-16 15:30:00,65.29,65.39,65.17,65.39,84500.0,46.5328,46.6041,46.4473,46.6041,84500.0
2014-01-17 09:30:00,65.2,65.3,64.84,65.06,37900.0,46.4687,46.54,46.2121,46.3689,37900.0
2014-01-17 10:00:00,65.16,65.42,65.03,65.3,16500.0,46.4402,46.6255,46.3475,46.54,16500.0
2014-01-17 10:30:00,65.3,65.36,65.12,65.12,11800.0,46.54,46.5827,46.4117,46.4117,11800.0
2014-01-17 11:00:00,65.15,65.24,65.04,65.04,8900.0,46.433,46.4972,46.3546,46.3546,8900.0
2014-01-17 11:30:00,65.06,65.1,64.95,65.02,25300.0,46.3689,46.3974,46.2905,46.3404,25300.0
2014-01-17 12:00:00,65.02,65.03,64.96,64.98,25400.0,46.3404,46.3475,46.2976,46.3119,25400.0
2014-01-17 12:30:00,64.98,64.99,64.81,64.85,41000.0,46.3119,46.319,46.1907,46.2192,41000.0
2014-01-17 13:00:00,64.85,64.86,64.69,64.76,31700.0,46.2192,46.2264,46.1052,46.1551,31700.0
2014-01-17 13:30:00,64.76,65.15,64.76,65.13,30000.0,46.1551,46.433,46.1551,46.4188,30000.0
2014-01-17 14:00:00,65.12,65.17,65.04,65.1,21700.0,46.4117,46.4473,46.3546,46.3974,21700.0
2014-01-17 14:30:00,65.11,65.12,65.04,65.05,18300.0,46.4045,46.4117,46.3546,46.3618,18300.0
2014-01-17 15:00:00,65.07,65.08,64.89,64.91,36100.0,46.376,46.3832,46.2477,46.262,36100.0
2014-01-17 15:30:00,64.9,65.03,64.89,64.93,74000.0,46.2549,46.3475,46.2477,46.2763,74000.0
2014-01-21 09:30:00,65.5,65.73,65.17,65.51,54200.0,46.6825,46.8464,46.4473,46.6896,54200.0
2014-01-21 10:00:00,65.5,65.6,65.3,65.57,33300.0,46.6825,46.7538,46.54,46.7324,33300.0
2014-01-21 10:30:00,65.51,65.52,65.28,65.39,30800.0,46.6896,46.6967,46.5257,46.6041,30800.0
2014-01-21 11:00:00,65.4,65.47,65.17,65.34,65800.0,46.6112,46.6611,46.4473,46.5685,65800.0
2014-01-21 11:30:00,65.33,65.44,65.28,65.41,32600.0,46.5613,46.6397,46.5257,46.6184,32600.0
2014-01-21 12:00:00,65.44,65.51,65.25,65.48,38500.0,46.6397,46.6896,46.5043,46.6682,38500.0
2014-01-21 12:30:00,65.48,65.55,65.42,65.43,20200.0,46.6682,46.7181,46.6255,46.6326,20200.0
2014-01-21 13:00:00,65.42,65.56,65.42,65.53,16600.0,46.6255,46.7253,46.6255,46.7039,16600.0
2014-01-21 13:30:00,65.53,65.66,65.53,65.62,17200.0,46.7039,46.7965,46.7039,46.768,17200.0
2014-01-21 14:00:00,65.61,65.67,65.5,65.51,20300.0,46.7609,46.8037,46.6825,46.6896,20300.0
2014-01-21 14:30:00,65.51,65.52,65.34,65.37,24700.0,46.6896,46.6967,46.5685,46.5898,24700.0
2014-01-21 15:00:00,65.36,65.48,65.32,65.4,30900.0,46.5827,46.6682,46.5542,46.6112,30900.0
2014-01-21 15:30:00,65.42,65.62,65.4,65.62,77900.0,46.6255,46.768,46.6112,46.768,77900.0
2014-01-22 09:30:00,65.75,66.1,65.56,66.03,62300.0,46.8607,47.1101,46.7253,47.0602,62300.0
2014-01-22 10:00:00,66.03,66.43,66.03,66.42,63900.0,47.0602,47.3453,47.0602,47.3382,63900.0
2014-01-22 10:30:00,66.4,66.5,66.14,66.14,34400.0,47.3239,47.3952,47.1386,47.1386,34400.0
2014-01-22 11:00:00,66.16,66.16,66.03,66.06,63500.0,47.1529,47.1529,47.0602,47.0816,63500.0
2014-01-22 11:30:00,66.07,66.23,66.04,66.17,30100.0,47.0887,47.2028,47.0674,47.16,30100.0
2014-01-22 12:00:00,66.2,66.3,66.16,66.19,44600.0,47.1814,47.2527,47.1529,47.1743,44600.0
2014-01-22 12:30:00,66.19,66.25,66.06,66.22,23100.0,47.1743,47.217,47.0816,47.1956,23100.0
2014-01-22 13:00:00,66.2,66.33,66.16,66.32,40400.0,47.1814,47.274,47.1529,47.2669,40400.0
2014-01-22 13:30:00,66.3,66.3,66.08,66.14,56400.0,47.2527,47.2527,47.0959,47.1386,56400.0
2014-01-22 14:00:00,66.15,66.19,65.94,65.97,31500.0,47.1458,47.1743,46.9961,47.0175,31500.0
2014-01-22 14:30:00,65.98,66.08,65.92,66.08,32900.0,47.0246,47.0959,46.9818,47.0959,32900.0
2014-01-22 15:00:00,66.08,66.22,66.06,66.21,57300.0,47.0959,47.1956,47.0816,47.1885,57300.0
2014-01-22 15:30:00,66.2,66.34,66.14,66.2,93900.0,47.1814,47.2812,47.1386,47.1814,93900.0
2014-01-23 09:30:00,66.02,66.07,65.59,65.59,83600.0,47.0531,47.0887,46.7466,46.7466,83600.0
2014-01-23 10:00:00,65.59,65.67,65.47,65.59,75400.0,46.7466,46.8037,46.6611,46.7466,75400.0
2014-01-23 10:30:00,65.58,65.65,65.48,65.55,35800.0,46.7395,46.7894,46.6682,46.7181,35800.0
2014-01-23 11:00:00,65.54,65.62,65.49,65.54,29900.0,46.711,46.768,46.6754,46.711,29900.0
2014-01-23 11:30:00,65.53,65.59,65.39,65.5,42300.0,46.7039,46.7466,46.6041,46.6825,42300.0
2014-01-23 12:00:00,65.5,65.54,65.21,65.25,39600.0,46.6825,46.711,46.4758,46.5043,39600.0
2014-01-23 12:30:00,65.24,65.56,65.21,65.45,29400.0,46.4972,46.7253,46.4758,46.6469,29400.0
2014-01-23 13:00:00,65.46,65.47,65.35,65.37,37200.0,46.654,46.6611,46.5756,46.5898,37200.0
2014-01-23 13:30:00,65.38,65.38,65.11,65.11,38800.0,46.597,46.597,46.4045,46.4045,38800.0
2014-01-23 14:00:00,65.12,65.19,65.08,65.11,47900.0,46.4117,46.4616,46.3832,46.4045,47900.0
2014-01-23 14:30:00,65.11,65.14,65.05,65.05,50400.0,46.4045,46.4259,46.3618,46.3618,50400.0
2014-01-23 15:00:00,65.04,65.18,65.0,65.16,65300.0,46.3546,46.4544,46.3261,46.4402,65300.0
2014-01-23 15:30:00,65.15,65.29,65.1,65.29,143400.0,46.433,46.5328,46.3974,46.5328,143400.0
2014-01-24 09:30:00,64.85,64.85,63.88,63.89,100600.0,46.2192,46.2192,45.5279,45.535,100600.0
2014-01-24 10:00:00,63.9,64.31,63.8,64.05,75300.0,45.5422,45.8344,45.4709,45.6491,75300.0
2014-01-24 10:30:00,64.03,64.03,63.44,63.49,83400.0,45.6348,45.6348,45.2143,45.2499,83400.0
2014-01-24 11:00:00,63.49,63.53,63.07,63.1,73900.0,45.2499,45.2785,44.9506,44.972,73900.0
2014-01-24 11:30:00,63.09,63.16,62.88,63.08,82100.0,44.9649,45.0148,44.8152,44.9577,82100.0
2014-01-24 12:00:00,63.05,63.05,62.63,62.66,86600.0,44.9364,44.9364,44.637,44.6584,86600.0
2014-01-24 12:30:00,62.65,62.79,62.39,62.59,93800.0,44.6513,44.7511,44.466,44.6085,93800.0
2014-01-24 13:00:00,62.57,62.57,62.08,62.09,89300.0,44.5943,44.5943,44.245,44.2522,89300.0
2014-01-24 13:30:00,62.09,62.57,62.07,62.36,105700.0,44.2522,44.5943,44.2379,44.4446,105700.0
2014-01-24 14:00:00,62.36,62.39,61.96,62.09,101600.0,44.4446,44.466,44.1595,44.2522,101600.0
2014-01-24 14:30:00,62.08,62.37,62.08,62.32,57800.0,44.245,44.4517,44.245,44.4161,57800.0
2014-01-24 15:00:00,62.33,62.58,62.31,62.56,72400.0,44.4232,44.6014,44.409,44.5871,72400.0
2014-01-24 15:30:00,62.55,62.63,62.39,62.5,151900.0,44.58,44.637,44.466,44.5444,151900.0
2014-01-27 09:30:00,62.53,62.96,61.78,62.76,135500.0,44.5657,44.8722,44.0312,44.7297,135500.0
2014-01-27 10:00:00,62.76,63.0,62.34,62.34,131900.0,44.7297,44.9007,44.4303,44.4303,131900.0
2014-01-27 10:30:00,62.3,62.46,62.02,62.05,77800.0,44.4018,44.5159,44.2023,44.2236,77800.0
2014-01-27 11:00:00,62.01,62.06,61.73,61.91,73200.0,44.1951,44.2308,43.9956,44.1239,73200.0
2014-01-27 11:30:00,61.95,62.05,61.85,61.91,60900.0,44.1524,44.2236,44.0811,44.1239,60900.0
2014-01-27 12:00:00,61.86,61.94,61.64,61.75,46300.0,44.0882,44.1452,43.9314,44.0098,46300.0
2014-01-27 12:30:00,61.75,61.94,61.72,61.84,75500.0,44.0098,44.1452,43.9885,44.074,75500.0
2014-01-27 13:00:00,61.83,62.32,61.78,62.17,50600.0,44.0669,44.4161,44.0312,44.3092,50600.0
2014-01-27 13:30:00,62.17,62.34,62.11,62.18,41800.0,44.3092,44.4303,44.2664,44.3163,41800.0
2014-01-27 14:00:00,62.19,62.25,62.05,62.19,34500.0,44.3234,44.3662,44.2236,44.3234,34500.0
2014-01-27 14:30:00,62.21,62.31,62.17,62.29,37400.0,44.3377,44.409,44.3092,44.3947,37400.0
2014-01-27 15:00:00,62.28,62.43,62.23,62.32,71100.0,44.3876,44.4945,44.3519,44.4161,71100.0
2014-01-27 15:30:00,62.32,62.49,62.16,62.18,142100.0,44.4161,44.5372,44.302,44.3163,142100.0
2014-01-28 09:30:00,62.15,62.89,62.12,62.86,33800.0,44.2949,44.8223,44.2735,44.8009,33800.0
2014-01-28 10:00:00,62.88,63.16,62.71,62.84,43600.0,44.8152,45.0148,44.694,44.7867,43600.0
2014-01-28 10:30:00,62.87,63.02,62.79,62.95,55600.0,44.8081,44.915,44.7511,44.8651,55600.0
2014-01-28 11:00:00,62.96,63.11,62.93,62.95,43300.0,44.8722,44.9791,44.8508,44.8651,43300.0
2014-01-28 11:30:00,62.93,62.99,62.65,62.71,38300.0,44.8508,44.8936,44.6513,44.694,38300.0
2014-01-28 12:00:00,62.69,62.79,62.64,62.68,35300.0,44.6798,44.7511,44.6441,44.6727,35300.0
2014-01-28 12:30:00,62.69,62.86,62.69,62.79,23200.0,44.6798,44.8009,44.6798,44.7511,23200.0
2014-01-28 13:00:00,62.84,63.1,62.77,63.07,24800.0,44.7867,44.972,44.7368,44.9506,24800.0
2014-01-28 13:30:00,63.06,63.06,62.8,62.8,26600.0,44.9435,44.9435,44.7582,44.7582,26600.0
2014-01-28 14:00:00,62.81,63.03,62.8,63.03,29500.0,44.7653,44.9221,44.7582,44.9221,29500.0
2014-01-28 14:30:00,63.03,63.19,63.0,63.11,39700.0,44.9221,45.0361,44.9007,44.9791,39700.0
2014-01-28 15:00:00,63.09,63.11,62.91,62.93,47700.0,44.9649,44.9791,44.8366,44.8508,47700.0
2014-01-28 15:30:00,62.93,63.04,62.89,63.01,102200.0,44.8508,44.9292,44.8223,44.9078,102200.0
2014-01-29 09:30:00,62.5,63.81,62.22,63.7,166100.0,44.5444,45.478,44.3448,45.3996,166100.0
2014-01-29 10:00:00,63.67,64.02,63.39,64.02,79000.0,45.3782,45.6277,45.1787,45.6277,79000.0
2014-01-29 10:30:00,64.01,64.66,63.98,64.55,73800.0,45.6206,46.0838,45.5992,46.0054,73800.0
2014-01-29 11:00:00,64.56,64.91,64.52,64.82,77200.0,46.0125,46.262,45.984,46.1979,77200.0
2014-01-29 11:30:00,64.8,64.83,64.36,64.46,73700.0,46.1836,46.205,45.87,45.9413,73700.0
2014-01-29 12:00:00,64.46,64.46,64.14,64.16,35200.0,45.9413,45.9413,45.7132,45.7275,35200.0
2014-01-29 12:30:00,64.12,64.23,64.07,64.21,22200.0,45.699,45.7774,45.6633,45.7631,22200.0
2014-01-29 13:00:00,64.21,64.28,63.97,64.09,61200.0,45.7631,45.813,45.592,45.6776,61200.0
2014-01-29 13:30:00,64.08,64.25,63.92,63.92,54500.0,45.6704,45.7916,45.5564,45.5564,54500.0
2014-01-29 14:00:00,63.9,64.12,63.47,63.99,54400.0,45.5422,45.699,45.2357,45.6063,54400.0
2014-01-29 14:30:00,63.99,64.08,63.74,63.8,58700.0,45.6063,45.6704,45.4281,45.4709,58700.0
2014-01-29 15:00:00,63.8,63.93,63.53,63.7,98800.0,45.4709,45.5635,45.2785,45.3996,98800.0
2014-01-29 15:30:00,63.7,63.92,63.61,63.83,165000.0,45.3996,45.5564,45.3355,45.4923,165000.0
2014-01-30 09:30:00,64.79,64.85,64.1,64.28,36900.0,46.1765,46.2192,45.6847,45.813,36900.0
2014-01-30 10:00:00,64.3,64.36,63.68,63.72,49500.0,45.8272,45.87,45.3854,45.4139,49500.0
2014-01-30 10:30:00,63.69,63.8,63.64,63.71,30400.0,45.3925,45.4709,45.3569,45.4067,30400.0
2014-01-30 11:00:00,63.71,63.93,63.59,63.63,69900.0,45.4067,45.5635,45.3212,45.3497,69900.0
2014-01-30 11:30:00,63.65,64.03,63.62,63.97,35500.0,45.364,45.6348,45.3426,45.592,35500.0
2014-01-30 12:00:00,63.99,64.05,63.89,63.89,28500.0,45.6063,45.6491,45.535,45.535,28500.0
2014-01-30 12:30:00,63.87,64.01,63.81,63.93,20800.0,45.5208,45.6206,45.478,45.5635,20800.0
2014-01-30 13:00:00,63.95,64.15,63.94,64.06,19200.0,45.5778,45.7203,45.5707,45.6562,19200.0
2014-01-30 13:30:00,64.06,64.1,63.95,64.03,14600.0,45.6562,45.6847,45.5778,45.6348,14600.0
2014-01-30 14:00:00,64.01,64.01,63.89,63.96,14700.0,45.6206,45.6206,45.535,45.5849,14700.0
2014-01-30 14:30:00,64.02,64.08,63.84,63.86,51300.0,45.6277,45.6704,45.4994,45.5137,51300.0
2014-01-30 15:00:00,63.86,64.05,63.85,64.05,70500.0,45.5137,45.6491,45.5065,45.6491,70500.0
2014-01-30 15:30:00,64.05,64.12,63.98,63.98,93900.0,45.6491,45.699,45.5992,45.5992,93900.0
2014-01-31 09:30:00,63.27,64.61,63.13,64.3,143200.0,45.0932,46.0482,44.9934,45.8272,143200.0
2014-01-31 10:00:00,64.25,64.37,63.78,63.84,33600.0,45.7916,45.8771,45.4566,45.4994,33600.0
2014-01-31 10:30:00,63.84,64.38,63.82,64.22,47300.0,45.4994,45.8843,45.4851,45.7702,47300.0
2014-01-31 11:00:00,64.23,64.69,64.12,64.67,37600.0,45.7774,46.1052,45.699,46.0909,37600.0
2014-01-31 11:30:00,64.65,64.78,64.57,64.76,33600.0,46.0767,46.1693,46.0197,46.1551,33600.0
2014-01-31 12:00:00,64.81,64.95,64.7,64.87,36700.0,46.1907,46.2905,46.1123,46.2335,36700.0
2014-01-31 12:30:00,64.86,64.86,64.62,64.71,29400.0,46.2264,46.2264,46.0553,46.1195,29400.0
2014-01-31 13:00:00,64.69,64.72,64.45,64.49,26200.0,46.1052,46.1266,45.9342,45.9627,26200.0
2014-01-31 13:30:00,64.51,64.93,64.51,64.93,39400.0,45.9769,46.2763,45.9769,46.2763,39400.0
2014-01-31 14:00:00,64.99,65.19,64.93,65.14,60000.0,46.319,46.4616,46.2763,46.4259,60000.0
2014-01-31 14:30:00,65.13,65.24,65.06,65.08,56400.0,46.4188,46.4972,46.3689,46.3832,56400.0
2014-01-31 15:00:00,65.08,65.1,64.81,64.82,61800.0,46.3832,46.3974,46.1907,46.1979,61800.0
2014-01-31 15:30:00,64.82,64.9,64.54,64.61,180300.0,46.1979,46.2549,45.9983,46.0482,180300.0
2014-02-03 09:30:00,64.62,65.33,64.42,64.7,74800.0,46.0553,46.5613,45.9128,46.1123,74800.0
2014-02-03 10:00:00,64.69,64.69,63.86,64.21,212300.0,46.1052,46.1052,45.5137,45.7631,212300.0
2014-02-03 10:30:00,64.23,64.34,64.01,64.09,149900.0,45.7774,45.8558,45.6206,45.6776,149900.0
2014-02-03 11:00:00,64.05,64.16,63.71,63.8,166300.0,45.6491,45.7275,45.4067,45.4709,166300.0
2014-02-03 11:30:00,63.8,63.96,63.73,63.77,100000.0,45.4709,45.5849,45.421,45.4495,100000.0
2014-02-03 12:00:00,63.77,63.83,63.5,63.58,120000.0,45.4495,45.4923,45.2571,45.3141,120000.0
2014-02-03 12:30:00,63.6,63.73,63.58,63.6,115300.0,45.3283,45.421,45.3141,45.3283,115300.0
2014-02-03 13:00:00,63.6,63.68,63.13,63.19,135000.0,45.3283,45.3854,44.9934,45.0361,135000.0
2014-02-03 13:30:00,63.17,63.17,62.6,62.6,111700.0,45.0219,45.0219,44.6156,44.6156,111700.0
2014-02-03 14:00:00,62.6,62.73,62.4,62.41,83700.0,44.6156,44.7083,44.4731,44.4802,83700.0
2014-02-03 14:30:00,62.41,62.49,61.9,61.9,122400.0,44.4802,44.5372,44.1167,44.1167,122400.0
2014-02-03 15:00:00,61.87,62.09,61.86,62.01,153800.0,44.0954,44.2522,44.0882,44.1951,153800.0
2014-02-03 15:30:00,62.02,62.49,62.01,62.36,410500.0,44.2023,44.5372,44.1951,44.4446,410500.0
2014-02-04 09:30:00,62.91,62.91,61.71,62.27,141400.0,44.8366,44.8366,43.9813,44.3804,141400.0
2014-02-04 10:00:00,62.26,62.37,62.02,62.15,70900.0,44.3733,44.4517,44.2023,44.2949,70900.0
2014-02-04 10:30:00,62.21,62.37,62.0,62.14,69900.0,44.3377,44.4517,44.188,44.2878,69900.0
2014-02-04 11:00:00,62.14,62.68,62.13,62.62,46700.0,44.2878,44.6727,44.2807,44.6299,46700.0
2014-02-04 11:30:00,62.68,63.1,62.6,63.08,31200.0,44.6727,44.972,44.6156,44.9577,31200.0
2014-02-04 12:00:00,63.08,63.13,62.7,62.82,52400.0,44.9577,44.9934,44.6869,44.7724,52400.0
2014-02-04 12:30:00,62.84,62.96,62.8,62.85,16800.0,44.7867,44.8722,44.7582,44.7938,16800.0
2014-02-04 13:00:00,62.86,62.89,62.65,62.78,41500.0,44.8009,44.8223,44.6513,44.7439,41500.0
2014-02-04 13:30:00,62.81,63.06,62.78,62.84,71000.0,44.7653,44.9435,44.7439,44.7867,71000.0
2014-02-04 14:00:00,62.85,63.18,62.73,63.09,44700.0,44.7938,45.029,44.7083,44.9649,44700.0
2014-02-04 14:30:00,63.08,63.37,63.08,63.2,46800.0,44.9577,45.1644,44.9577,45.0433,46800.0
2014-02-04 15:00:00,63.2,63.25,62.94,62.99,54400.0,45.0433,45.0789,44.858,44.8936,54400.0
2014-02-04 15:30:00,63.01,63.23,62.92,63.04,153800.0,44.9078,45.0646,44.8437,44.9292,153800.0
2014-02-05 09:30:00,62.81,63.12,62.18,62.36,78300.0,44.7653,44.9862,44.3163,44.4446,78300.0
2014-02-05 10:00:00,62.4,62.48,61.35,61.62,99700.0,44.4731,44.5301,43.7247,43.9172,99700.0
2014-02-05 10:30:00,61.63,62.23,61.55,62.07,55400.0,43.9243,44.3519,43.8673,44.2379,55400.0
2014-02-05 11:00:00,62.1,62.54,62.02,62.51,38900.0,44.2593,44.5729,44.2023,44.5515,38900.0
2014-02-05 11:30:00,62.51,62.84,62.49,62.81,22300.0,44.5515,44.7867,44.5372,44.7653,22300.0
2014-02-05 12:00:00,62.84,62.92,62.6,62.72,47200.0,44.7867,44.8437,44.6156,44.7012,47200.0
2014-02-05 12:30:00,62.74,62.84,62.7,62.8,15600.0,44.7154,44.7867,44.6869,44.7582,15600.0
2014-02-05 13:00:00,62.83,63.18,62.81,62.81,24300.0,44.7796,45.029,44.7653,44.7653,24300.0
2014-02-05 13:30:00,62.86,63.0,62.75,62.89,46700.0,44.8009,44.9007,44.7225,44.8223,46700.0
2014-02-05 14:00:00,62.84,62.94,62.64,62.66,28300.0,44.7867,44.858,44.6441,44.6584,28300.0
2014-02-05 14:30:00,62.65,62.9,62.63,62.73,22900.0,44.6513,44.8295,44.637,44.7083,22900.0
2014-02-05 15:00:00,62.73,62.91,62.72,62.82,27400.0,44.7083,44.8366,44.7012,44.7724,27400.0
2014-02-05 15:30:00,62.84,63.01,62.77,62.88,110200.0,44.7867,44.9078,44.7368,44.8152,110200.0
2014-02-06 09:30:00,62.91,63.59,62.91,63.54,38700.0,44.8366,45.3212,44.8366,45.2856,38700.0
2014-02-06 10:00:00,63.61,63.65,63.26,63.38,26300.0,45.3355,45.364,45.086,45.1716,26300.0
2014-02-06 10:30:00,63.38,63.65,63.38,63.54,23300.0,45.1716,45.364,45.1716,45.2856,23300.0
2014-02-06 11:00:00,63.53,63.53,63.11,63.13,24900.0,45.2785,45.2785,44.9791,44.9934,24900.0
2014-02-06 11:30:00,63.11,63.23,63.02,63.13,41900.0,44.9791,45.0646,44.915,44.9934,41900.0
2014-02-06 12:00:00,63.16,63.41,63.16,63.28,19500.0,45.0148,45.1929,45.0148,45.1003,19500.0
2014-02-06 12:30:00,63.29,63.36,63.23,63.29,17000.0,45.1074,45.1573,45.0646,45.1074,17000.0
2014-02-06 13:00:00,63.28,63.32,63.11,63.13,26200.0,45.1003,45.1288,44.9791,44.9934,26200.0
2014-02-06 13:30:00,63.14,63.16,63.01,63.08,51600.0,45.0005,45.0148,44.9078,44.9577,51600.0
2014-02-06 14:00:00,63.09,63.26,63.09,63.2,35500.0,44.9649,45.086,44.9649,45.0433,35500.0
2014-02-06 14:30:00,63.21,63.34,63.21,63.28,17300.0,45.0504,45.143,45.0504,45.1003,17300.0
2014-02-06 15:00:00,63.28,63.35,63.18,63.2,51800.0,45.1003,45.1502,45.029,45.0433,51800.0
2014-02-06 15:30:00,63.21,63.27,63.13,63.19,154400.0,45.0504,45.0932,44.9934,45.0361,154400.0
2014-02-07 09:30:00,63.54,64.26,63.52,64.1,52100.0,45.2856,45.7987,45.2713,45.6847,52100.0
2014-02-07 10:00:00,64.13,64.3,63.44,63.51,38100.0,45.7061,45.8272,45.2143,45.2642,38100.0
2014-02-07 10:30:00,63.56,63.98,63.52,63.79,55400.0,45.2998,45.5992,45.2713,45.4638,55400.0
2014-02-07 11:00:00,63.78,63.83,63.49,63.6,84500.0,45.4566,45.4923,45.2499,45.3283,84500.0
2014-02-07 11:30:00,63.6,63.71,63.59,63.7,84500.0,45.3283,45.4067,45.3212,45.3996,84500.0
2014-02-07 12:00:00,63.69,64.2,63.66,64.19,43300.0,45.3925,45.756,45.3711,45.7488,43300.0
2014-02-07 12:30:00,64.2,64.48,64.17,64.45,60600.0,45.756,45.9555,45.7346,45.9342,60600.0
2014-02-07 13:00:00,64.46,64.83,64.44,64.8,46000.0,45.9413,46.205,45.927,46.1836,46000.0
2014-02-07 13:30:00,64.83,65.13,64.81,65.08,55400.0,46.205,46.4188,46.1907,46.3832,55400.0
2014-02-07 14:00:00,65.09,65.17,64.78,64.78,32500.0,46.3903,46.4473,46.1693,46.1693,32500.0
2014-02-07 14:30:00,64.75,64.86,64.72,64.86,33200.0,46.148,46.2264,46.1266,46.2264,33200.0
2014-02-07 15:00:00,64.86,64.96,64.82,64.9,48100.0,46.2264,46.2976,46.1979,46.2549,48100.0
2014-02-07 15:30:00,64.91,65.28,64.91,65.03,223700.0,46.262,46.5257,46.262,46.3475,223700.0
2014-02-10 09:30:00,65.04,65.72,65.04,65.64,59100.0,46.3546,46.8393,46.3546,46.7823,59100.0
2014-02-10 10:00:00,65.61,66.21,65.55,66.16,244300.0,46.7609,47.1885,46.7181,47.1529,244300.0
2014-02-10 10:30:00,66.12,66.13,65.24,65.33,108000.0,47.1244,47.1315,46.4972,46.5613,108000.0
2014-02-10 11:00:00,65.33,65.54,65.22,65.5,52800.0,46.5613,46.711,46.4829,46.6825,52800.0
2014-02-10 11:30:00,65.5,65.83,65.45,65.76,53600.0,46.6825,46.9177,46.6469,46.8678,53600.0
2014-02-10 12:00:00,65.81,65.81,65.51,65.68,39200.0,46.9034,46.9034,46.6896,46.8108,39200.0
2014-02-10 12:30:00,65.68,65.77,65.4,65.44,56500.0,46.8108,46.8749,46.6112,46.6397,56500.0
2014-02-10 13:00:00,65.45,65.46,65.14,65.17,43600.0,46.6469,46.654,46.4259,46.4473,43600.0
2014-02-10 13:30:00,65.17,65.31,65.04,65.28,60000.0,46.4473,46.5471,46.3546,46.5257,60000.0
2014-02-10 14:00:00,65.3,65.38,65.25,65.31,94900.0,46.54,46.597,46.5043,46.5471,94900.0
2014-02-10 14:30:00,65.3,65.31,65.19,65.3,143500.0,46.54,46.5471,46.4616,46.54,143500.0
2014-02-10 15:00:00,65.3,65.31,65.21,65.23,162200.0,46.54,46.5471,46.4758,46.4901,162200.0
2014-02-10 15:30:00,65.23,65.56,65.22,65.52,226600.0,46.4901,46.7253,46.4829,46.6967,226600.0
2014-02-11 09:30:00,65.62,65.78,65.01,65.43,58700.0,46.768,46.8821,46.3333,46.6326,58700.0
2014-02-11 10:00:00,65.51,65.6,65.22,65.37,51300.0,46.6896,46.7538,46.4829,46.5898,51300.0
2014-02-11 10:30:00,65.31,65.53,65.31,65.39,47600.0,46.5471,46.7039,46.5471,46.6041,47600.0
2014-02-11 11:00:00,65.38,65.5,65.16,65.46,90700.0,46.597,46.6825,46.4402,46.654,90700.0
2014-02-11 11:30:00,65.47,65.67,65.42,65.61,122000.0,46.6611,46.8037,46.6255,46.7609,122000.0
2014-02-11 12:00:00,65.61,65.91,65.55,65.91,52800.0,46.7609,46.9747,46.7181,46.9747,52800.0
2014-02-11 12:30:00,65.9,65.91,65.59,65.83,52500.0,46.9676,46.9747,46.7466,46.9177,52500.0
2014-02-11 13:00:00,65.84,66.06,65.75,65.83,62900.0,46.9248,47.0816,46.8607,46.9177,62900.0
2014-02-11 13:30:00,65.81,65.88,65.67,65.8,106300.0,46.9034,46.9533,46.8037,46.8963,106300.0
2014-02-11 14:00:00,65.8,65.89,65.73,65.79,77200.0,46.8963,46.9605,46.8464,46.8892,77200.0
2014-02-11 14:30:00,65.81,65.87,65.74,65.83,59900.0,46.9034,46.9462,46.8535,46.9177,59900.0
2014-02-11 15:00:00,65.83,65.89,65.47,65.5,243200.0,46.9177,46.9605,46.6611,46.6825,243200.0
2014-02-11 15:30:00,65.49,65.6,65.27,65.55,321500.0,46.6754,46.7538,46.5186,46.7181,321500.0
2014-02-12 09:30:00,70.7,70.87,69.67,70.6,492100.0,50.3886,50.5097,49.6545,50.3173,492100.0
2014-02-12 10:00:00,70.62,71.25,69.9,70.94,532600.0,50.3316,50.7806,49.8184,50.5596,532600.0
2014-02-12 10:30:00,70.95,71.1,70.58,70.75,322300.0,50.5668,50.6737,50.3031,50.4242,322300.0
2014-02-12 11:00:00,70.77,71.49,70.67,71.46,230500.0,50.4385,50.9516,50.3672,50.9302,230500.0
2014-02-12 11:30:00,71.41,71.51,70.9,70.92,189200.0,50.8946,50.9659,50.5311,50.5454,189200.0
2014-02-12 12:00:00,70.93,70.98,70.34,70.9,211500.0,50.5525,50.5881,50.132,50.5311,211500.0
2014-02-12 12:30:00,70.89,71.03,70.63,70.9,158800.0,50.524,50.6238,50.3387,50.5311,158800.0
2014-02-12 13:00:00,70.88,71.25,70.87,71.05,91100.0,50.5169,50.7806,50.5097,50.638,91100.0
2014-02-12 13:30:00,71.02,71.33,70.97,71.31,139800.0,50.6167,50.8376,50.581,50.8233,139800.0
2014-02-12 14:00:00,71.3,71.9,71.14,71.8,182900.0,50.8162,51.2438,50.7022,51.1726,182900.0
2014-02-12 14:30:00,71.89,72.05,71.28,71.67,204400.0,51.2367,51.3507,50.802,51.0799,204400.0
2014-02-12 15:00:00,71.72,72.13,71.63,71.92,214300.0,51.1156,51.4078,51.0514,51.2581,214300.0
2014-02-12 15:30:00,71.92,72.1,71.21,72.05,354100.0,51.2581,51.3864,50.7521,51.3507,354100.0
2014-02-13 09:30:00,72.0,72.35,71.69,71.82,177000.0,51.3151,51.5646,51.0942,51.1868,177000.0
2014-02-13 10:00:00,71.82,71.9,71.61,71.67,105000.0,51.1868,51.2438,51.0372,51.0799,105000.0
2014-02-13 10:30:00,71.67,71.85,71.5,71.73,85700.0,51.0799,51.2082,50.9588,51.1227,85700.0
2014-02-13 11:00:00,71.73,71.85,71.56,71.57,112300.0,51.1227,51.2082,51.0015,51.0086,112300.0
2014-02-13 11:30:00,71.59,71.64,71.3,71.3,72300.0,51.0229,51.0585,50.8162,50.8162,72300.0
2014-02-13 12:00:00,71.33,71.52,71.12,71.44,55200.0,50.8376,50.973,50.6879,50.916,55200.0
2014-02-13 12:30:00,71.46,71.65,71.36,71.65,58200.0,50.9302,51.0657,50.859,51.0657,58200.0
2014-02-13 13:00:00,71.65,72.05,71.58,72.02,66800.0,51.0657,51.3507,51.0158,51.3294,66800.0
2014-02-13 13:30:00,72.03,72.22,71.97,72.01,69000.0,51.3365,51.4719,51.2937,51.3222,69000.0
2014-02-13 14:00:00,72.0,72.03,71.74,71.77,66700.0,51.3151,51.3365,51.1298,51.1512,66700.0
2014-02-13 14:30:00,71.76,71.87,71.59,71.61,75400.0,51.1441,51.2225,51.0229,51.0372,75400.0
2014-02-13 15:00:00,71.61,71.61,71.21,71.24,115200.0,51.0372,51.0372,50.7521,50.7735,115200.0
2014-02-13 15:30:00,71.23,71.37,71.19,71.34,239600.0,50.7663,50.8661,50.7378,50.8447,239600.0
2014-02-14 09:30:00,71.4,72.14,71.36,72.03,101100.0,50.8875,51.4149,50.859,51.3365,101100.0
2014-02-14 10:00:00,72.1,72.47,71.99,72.44,84500.0,51.3864,51.6501,51.308,51.6287,84500.0
2014-02-14 10:30:00,72.45,72.79,72.19,72.2,62300.0,51.6358,51.8782,51.4505,51.4577,62300.0
2014-02-14 11:00:00,72.21,72.36,72.08,72.35,52000.0,51.4648,51.5717,51.3721,51.5646,52000.0
2014-02-14 11:30:00,72.36,72.74,72.35,72.56,43400.0,51.5717,51.8425,51.5646,51.7142,43400.0
2014-02-14 12:00:00,72.57,72.66,72.48,72.6,30300.0,51.7214,51.7855,51.6572,51.7427,30300.0
2014-02-14 12:30:00,72.62,72.62,72.4,72.43,39900.0,51.757,51.757,51.6002,51.6216,39900.0
2014-02-14 13:00:00,72.43,72.57,72.37,72.57,31800.0,51.6216,51.7214,51.5788,51.7214,31800.0
2014-02-14 13:30:00,72.58,72.62,72.54,72.57,29900.0,51.7285,51.757,51.7,51.7214,29900.0
2014-02-14 14:00:00,72.57,72.71,72.57,72.6,31700.0,51.7214,51.8211,51.7214,51.7427,31700.0
2014-02-14 14:30:00,72.57,72.57,72.34,72.35,43100.0,51.7214,51.7214,51.5574,51.5646,43100.0
2014-02-14 15:00:00,72.33,72.52,72.33,72.52,46300.0,51.5503,51.6857,51.5503,51.6857,46300.0
2014-02-14 15:30:00,72.54,72.69,72.52,72.6,161900.0,51.7,51.8069,51.6857,51.7427,161900.0
2014-02-18 09:30:00,73.07,73.31,72.67,72.67,79500.0,52.0777,52.2488,51.7926,51.7926,79500.0
2014-02-18 10:00:00,72.64,72.7,72.36,72.55,69000.0,51.7712,51.814,51.5717,51.7071,69000.0
2014-02-18 10:30:00,72.56,72.61,72.28,72.29,50700.0,51.7142,51.7499,51.5147,51.5218,50700.0
2014-02-18 11:00:00,72.31,72.46,72.26,72.37,57200.0,51.536,51.643,51.5004,51.5788,57200.0
2014-02-18 11:30:00,72.38,72.48,72.33,72.34,40200.0,51.5859,51.6572,51.5503,51.5574,40200.0
2014-02-18 12:00:00,72.33,72.44,72.31,72.41,36700.0,51.5503,51.6287,51.536,51.6073,36700.0
2014-02-18 12:30:00,72.4,72.49,72.31,72.39,35500.0,51.6002,51.6643,51.536,51.5931,35500.0
2014-02-18 13:00:00,72.39,72.42,72.35,72.38,39700.0,51.5931,51.6144,51.5646,51.5859,39700.0
2014-02-18 13:30:00,72.38,72.55,72.38,72.51,42600.0,51.5859,51.7071,51.5859,51.6786,42600.0
2014-02-18 14:00:00,72.53,72.58,72.39,72.39,49600.0,51.6928,51.7285,51.5931,51.5931,49600.0
2014-02-18 14:30:00,72.38,72.6,72.35,72.54,48200.0,51.5859,51.7427,51.5646,51.7,48200.0
2014-02-18 15:00:00,72.53,72.65,72.39,72.63,57200.0,51.6928,51.7784,51.5931,51.7641,57200.0
2014-02-18 15:30:00,72.64,72.64,72.53,72.57,98000.0,51.7712,51.7712,51.6928,51.7214,98000.0
2014-02-19 09:30:00,72.92,73.14,72.6,72.94,86700.0,51.9708,52.1276,51.7427,51.9851,86700.0
2014-02-19 10:00:00,72.93,73.12,72.63,73.05,90400.0,51.9779,52.1133,51.7641,52.0635,90400.0
2014-02-19 10:30:00,73.02,73.05,72.85,72.98,56900.0,52.0421,52.0635,51.9209,52.0136,56900.0
2014-02-19 11:00:00,72.96,72.99,72.72,72.72,35800.0,51.9993,52.0207,51.8283,51.8283,35800.0
2014-02-19 11:30:00,72.73,72.8,72.5,72.5,35700.0,51.8354,51.8853,51.6715,51.6715,35700.0
2014-02-19 12:00:00,72.5,72.5,72.13,72.34,67100.0,51.6715,51.6715,51.4078,51.5574,67100.0
2014-02-19 12:30:00,72.36,72.8,72.36,72.72,88200.0,51.5717,51.8853,51.5717,51.8283,88200.0
2014-02-19 13:00:00,72.77,73.01,72.61,72.98,62600.0,51.8639,52.0349,51.7499,52.0136,62600.0
2014-02-19 13:30:00,72.97,73.0,72.85,72.86,37000.0,52.0064,52.0278,51.9209,51.928,37000.0
2014-02-19 14:00:00,72.87,73.0,72.77,72.84,55300.0,51.9352,52.0278,51.8639,51.9138,55300.0
2014-02-19 14:30:00,72.83,72.83,72.54,72.65,48600.0,51.9067,51.9067,51.7,51.7784,48600.0
2014-02-19 15:00:00,72.63,72.63,72.11,72.2,60100.0,51.7641,51.7641,51.3935,51.4577,60100.0
2014-02-19 15:30:00,72.18,72.28,72.01,72.07,131600.0,51.4434,51.5147,51.3222,51.365,131600.0
2014-02-20 09:30:00,72.5,72.98,72.06,72.29,76300.0,51.6715,52.0136,51.3579,51.5218,76300.0
2014-02-20 10:00:00,72.31,72.33,71.84,72.01,89000.0,51.536,51.5503,51.2011,51.3222,89000.0
2014-02-20 10:30:00,72.03,72.49,72.0,72.33,77300.0,51.3365,51.6643,51.3151,51.5503,77300.0
2014-02-20 11:00:00,72.35,72.35,71.81,71.92,35000.0,51.5646,51.5646,51.1797,51.2581,35000.0
2014-02-20 11:30:00,71.93,72.01,71.66,71.73,83500.0,51.2652,51.3222,51.0728,51.1227,83500.0
2014-02-20 12:00:00,71.78,71.84,71.64,71.79,34300.0,51.1583,51.2011,51.0585,51.1654,34300.0
2014-02-20 12:30:00,71.83,71.83,71.5,71.6,36100.0,51.1939,51.1939,50.9588,51.03,36100.0
2014-02-20 13:00:00,71.6,71.89,71.58,71.75,75200.0,51.03,51.2367,51.0158,51.1369,75200.0
2014-02-20 13:30:00,71.77,71.91,71.77,71.85,23500.0,51.1512,51.251,51.1512,51.2082,23500.0
2014-02-20 14:00:00,71.85,72.14,71.84,72.08,24000.0,51.2082,51.4149,51.2011,51.3721,24000.0
2014-02-20 14:30:00,72.1,72.27,72.1,72.2,20900.0,51.3864,51.5075,51.3864,51.4577,20900.0
2014-02-20 15:00:00,72.22,72.22,72.06,72.17,47300.0,51.4719,51.4719,51.3579,51.4363,47300.0
2014-02-20 15:30:00,72.17,72.39,72.16,72.33,95300.0,51.4363,51.5931,51.4291,51.5503,95300.0
2014-02-21 09:30:00,72.57,72.8,71.68,72.05,57700.0,51.7214,51.8853,51.087,51.3507,57700.0
2014-02-21 10:00:00,72.08,72.22,71.9,71.91,34800.0,51.3721,51.4719,51.2438,51.251,34800.0
2014-02-21 10:30:00,71.92,72.28,71.91,72.25,24900.0,51.2581,51.5147,51.251,51.4933,24900.0
2014-02-21 11:00:00,72.26,72.55,72.26,72.48,26600.0,51.5004,51.7071,51.5004,51.6572,26600.0
2014-02-21 11:30:00,72.51,72.62,72.4,72.42,40700.0,51.6786,51.757,51.6002,51.6144,40700.0
2014-02-21 12:00:00,72.44,72.58,72.37,72.41,38600.0,51.6287,51.7285,51.5788,51.6073,38600.0
2014-02-21 12:30:00,72.43,72.44,72.31,72.41,36200.0,51.6216,51.6287,51.536,51.6073,36200.0
2014-02-21 13:00:00,72.44,72.53,72.43,72.48,40300.0,51.6287,51.6928,51.6216,51.6572,40300.0
2014-02-21 13:30:00,72.49,72.6,72.47,72.6,29800.0,51.6643,51.7427,51.6501,51.7427,29800.0
2014-02-21 14:00:00,72.57,72.62,72.24,72.29,41200.0,51.7214,51.757,51.4862,51.5218,41200.0
2014-02-21 14:30:00,72.28,72.36,72.18,72.31,31900.0,51.5147,51.5717,51.4434,51.536,31900.0
2014-02-21 15:00:00,72.31,72.39,72.29,72.32,41600.0,51.536,51.5931,51.5218,51.5432,41600.0
2014-02-21 15:30:00,72.35,72.37,72.2,72.22,132100.0,51.5646,51.5788,51.4577,51.4719,132100.0
2014-02-24 09:30:00,72.37,73.07,72.26,73.01,53900.0,51.5788,52.0777,51.5004,52.0349,53900.0
2014-02-24 10:00:00,73.01,73.06,72.36,72.41,39200.0,52.0349,52.0706,51.5717,51.6073,39200.0
2014-02-24 10:30:00,72.41,72.68,72.25,72.66,85300.0,51.6073,51.7998,51.4933,51.7855,85300.0
2014-02-24 11:00:00,72.63,72.87,72.56,72.87,27000.0,51.7641,51.9352,51.7142,51.9352,27000.0
2014-02-24 11:30:00,72.89,73.28,72.85,73.17,61300.0,51.9494,52.2274,51.9209,52.149,61300.0
2014-02-24 12:00:00,73.18,73.2,73.06,73.09,32000.0,52.1561,52.1704,52.0706,52.092,32000.0
2014-02-24 12:30:00,73.09,73.17,73.06,73.08,23200.0,52.092,52.149,52.0706,52.0848,23200.0
2014-02-24 13:00:00,73.06,73.09,72.91,73.01,27800.0,52.0706,52.092,51.9637,52.0349,27800.0
2014-02-24 13:30:00,73.01,73.07,72.71,72.8,33400.0,52.0349,52.0777,51.8211,51.8853,33400.0
2014-02-24 14:00:00,72.8,72.85,72.58,72.6,32300.0,51.8853,51.9209,51.7285,51.7427,32300.0
2014-02-24 14:30:00,72.6,72.66,72.52,72.52,28700.0,51.7427,51.7855,51.6857,51.6857,28700.0
2014-02-24 15:00:00,72.52,72.52,72.19,72.19,62100.0,51.6857,51.6857,51.4505,51.4505,62100.0
2014-02-24 15:30:00,72.18,72.35,72.14,72.31,212600.0,51.4434,51.5646,51.4149,51.536,212600.0
2014-02-25 09:30:00,72.58,72.64,71.94,72.03,64100.0,51.7285,51.7712,51.2723,51.3365,64100.0
2014-02-25 10:00:00,71.99,72.23,71.81,72.13,74500.0,51.308,51.479,51.1797,51.4078,74500.0
2014-02-25 10:30:00,72.15,72.78,72.13,72.74,26000.0,51.422,51.871,51.4078,51.8425,26000.0
2014-02-25 11:00:00,72.7,72.89,72.54,72.73,26000.0,51.814,51.9494,51.7,51.8354,26000.0
2014-02-25 11:30:00,72.76,72.76,72.31,72.32,8800.0,51.8568,51.8568,51.536,51.5432,8800.0
2014-02-25 12:00:00,72.31,72.37,72.08,72.24,42800.0,51.536,51.5788,51.3721,51.4862,42800.0
2014-02-25 12:30:00,72.23,72.25,72.13,72.16,11100.0,51.479,51.4933,51.4078,51.4291,11100.0
2014-02-25 13:00:00,72.14,72.18,72.06,72.13,23300.0,51.4149,51.4434,51.3579,51.4078,23300.0
2014-02-25 13:30:00,72.13,72.25,72.13,72.14,28600.0,51.4078,51.4933,51.4078,51.4149,28600.0
2014-02-25 14:00:00,72.15,72.26,72.07,72.21,33900.0,51.422,51.5004,51.365,51.4648,33900.0
2014-02-25 14:30:00,72.19,72.2,72.08,72.15,46400.0,51.4505,51.4577,51.3721,51.422,46400.0
2014-02-25 15:00:00,72.15,72.16,71.83,71.9,67800.0,51.422,51.4291,51.1939,51.2438,67800.0
2014-02-25 15:30:00,71.89,71.99,71.81,71.92,133000.0,51.2367,51.308,51.1797,51.2581,133000.0
2014-02-26 09:30:00,72.15,72.56,71.69,71.83,44200.0,51.422,51.7142,51.0942,51.1939,44200.0
2014-02-26 10:00:00,71.8,72.05,71.61,71.87,84900.0,51.1726,51.3507,51.0372,51.2225,84900.0
2014-02-26 10:30:00,71.87,72.24,71.71,71.77,101200.0,51.2225,51.4862,51.1084,51.1512,101200.0
2014-02-26 11:00:00,71.73,71.91,71.61,71.73,70000.0,51.1227,51.251,51.0372,51.1227,70000.0
2014-02-26 11:30:00,71.74,71.76,71.54,71.6,49700.0,51.1298,51.1441,50.9873,51.03,49700.0
2014-02-26 12:00:00,71.59,71.63,71.34,71.39,60200.0,51.0229,51.0514,50.8447,50.8804,60200.0
2014-02-26 12:30:00,71.38,71.87,71.35,71.87,33800.0,50.8732,51.2225,50.8518,51.2225,33800.0
2014-02-26 13:00:00,71.85,72.06,71.82,72.04,25000.0,51.2082,51.3579,51.1868,51.3436,25000.0
2014-02-26 13:30:00,72.06,72.25,72.06,72.2,20300.0,51.3579,51.4933,51.3579,51.4577,20300.0
2014-02-26 14:00:00,72.2,72.23,71.72,71.72,26600.0,51.4577,51.479,51.1156,51.1156,26600.0
2014-02-26 14:30:00,71.68,71.9,71.66,71.9,24900.0,51.087,51.2438,51.0728,51.2438,24900.0
2014-02-26 15:00:00,71.91,71.91,71.66,71.77,33600.0,51.251,51.251,51.0728,51.1512,33600.0
2014-02-26 15:30:00,71.76,71.97,71.76,71.92,87200.0,51.1441,51.2937,51.1441,51.2581,87200.0
2014-02-27 09:30:00,71.95,72.43,71.79,71.94,28200.0,51.2795,51.6216,51.1654,51.2723,28200.0
2014-02-27 10:00:00,71.96,72.13,71.73,71.99,76600.0,51.2866,51.4078,51.1227,51.308,76600.0
2014-02-27 10:30:00,71.99,72.33,71.99,72.22,28700.0,51.308,51.5503,51.308,51.4719,28700.0
2014-02-27 11:00:00,72.23,72.4,72.04,72.37,21900.0,51.479,51.6002,51.3436,51.5788,21900.0
2014-02-27 11:30:00,72.41,72.42,72.16,72.16,15100.0,51.6073,51.6144,51.4291,51.4291,15100.0
2014-02-27 12:00:00,72.17,72.26,72.13,72.18,21000.0,51.4363,51.5004,51.4078,51.4434,21000.0
2014-02-27 12:30:00,72.14,72.18,72.07,72.11,20800.0,51.4149,51.4434,51.365,51.3935,20800.0
2014-02-27 13:00:00,72.14,72.19,72.09,72.19,13300.0,51.4149,51.4505,51.3793,51.4505,13300.0
2014-02-27 13:30:00,72.19,72.35,72.15,72.24,13800.0,51.4505,51.5646,51.422,51.4862,13800.0
2014-02-27 14:00:00,72.25,72.34,72.2,72.2,16300.0,51.4933,51.5574,51.4577,51.4577,16300.0
2014-02-27 14:30:00,72.2,72.27,72.15,72.24,13100.0,51.4577,51.5075,51.422,51.4862,13100.0
2014-02-27 15:00:00,72.23,72.23,72.13,72.17,45100.0,51.479,51.479,51.4078,51.4363,45100.0
2014-02-27 15:30:00,72.19,72.26,72.12,72.25,109900.0,51.4505,51.5004,51.4006,51.4933,109900.0
2014-02-28 09:30:00,72.39,72.94,72.13,72.76,41600.0,51.5931,51.9851,51.4078,51.8568,41600.0
2014-02-28 10:00:00,72.86,72.98,72.6,72.72,51400.0,51.928,52.0136,51.7427,51.8283,51400.0
2014-02-28 10:30:00,72.73,72.86,72.57,72.73,34500.0,51.8354,51.928,51.7214,51.8354,34500.0
2014-02-28 11:00:00,72.76,72.91,72.76,72.86,21300.0,51.8568,51.9637,51.8568,51.928,21300.0
2014-02-28 11:30:00,72.89,73.21,72.87,73.13,18900.0,51.9494,52.1775,51.9352,52.1205,18900.0
2014-02-28 12:00:00,73.09,73.27,73.0,73.25,24000.0,52.092,52.2203,52.0278,52.206,24000.0
2014-02-28 12:30:00,73.26,73.27,73.11,73.24,22000.0,52.2131,52.2203,52.1062,52.1989,22000.0
2014-02-28 13:00:00,73.21,73.26,73.1,73.12,13200.0,52.1775,52.2131,52.0991,52.1133,13200.0
2014-02-28 13:30:00,73.1,73.19,72.95,73.19,19100.0,52.0991,52.1632,51.9922,52.1632,19100.0
2014-02-28 14:00:00,73.17,73.25,73.1,73.25,19300.0,52.149,52.206,52.0991,52.206,19300.0
2014-02-28 14:30:00,73.25,73.25,73.1,73.12,46000.0,52.206,52.206,52.0991,52.1133,46000.0
2014-02-28 15:00:00,73.12,73.12,72.75,72.78,66700.0,52.1133,52.1133,51.8496,51.871,66700.0
2014-02-28 15:30:00,72.76,72.98,72.76,72.9,138100.0,51.8568,52.0136,51.8568,51.9565,138100.0
2014-03-03 09:30:00,72.89,73.39,72.46,72.98,108000.0,51.9494,52.3058,51.643,52.0136,108000.0
2014-03-03 10:00:00,72.98,73.08,72.61,72.89,81200.0,52.0136,52.0848,51.7499,51.9494,81200.0
2014-03-03 10:30:00,72.91,72.96,72.65,72.79,50700.0,51.9637,51.9993,51.7784,51.8782,50700.0
2014-03-03 11:00:00,72.79,72.82,72.13,72.43,87500.0,51.8782,51.8995,51.4078,51.6216,87500.0
2014-03-03 11:30:00,72.36,72.58,72.01,72.04,34300.0,51.5717,51.7285,51.3222,51.3436,34300.0
2014-03-03 12:00:00,72.01,72.53,71.91,72.53,30100.0,51.3222,51.6928,51.251,51.6928,30100.0
2014-03-03 12:30:00,72.51,72.69,72.43,72.47,21600.0,51.6786,51.8069,51.6216,51.6501,21600.0
2014-03-03 13:00:00,72.47,72.73,72.47,72.64,27100.0,51.6501,51.8354,51.6501,51.7712,27100.0
2014-03-03 13:30:00,72.68,72.75,72.55,72.74,18800.0,51.7998,51.8496,51.7071,51.8425,18800.0
2014-03-03 14:00:00,72.75,72.94,72.74,72.74,25600.0,51.8496,51.9851,51.8425,51.8425,25600.0
2014-03-03 14:30:00,72.69,72.93,72.65,72.86,21200.0,51.8069,51.9779,51.7784,51.928,21200.0
2014-03-03 15:00:00,72.85,72.85,72.62,72.66,44600.0,51.9209,51.9209,51.757,51.7855,44600.0
2014-03-03 15:30:00,72.68,72.88,72.57,72.86,142300.0,51.7998,51.9423,51.7214,51.928,142300.0
2014-03-04 09:30:00,73.87,74.58,73.75,74.01,76500.0,52.6479,53.1539,52.5624,52.7477,76500.0
2014-03-04 10:00:00,74.07,74.18,73.47,73.67,71700.0,52.7904,52.8688,52.3628,52.5053,71700.0
2014-03-04 10:30:00,73.68,74.11,73.67,73.83,45400.0,52.5125,52.8189,52.5053,52.6194,45400.0
2014-03-04 11:00:00,73.81,74.15,73.78,74.06,31800.0,52.6051,52.8474,52.5837,52.7833,31800.0
2014-03-04 11:30:00,74.06,74.11,73.86,74.05,22600.0,52.7833,52.8189,52.6408,52.7762,22600.0
2014-03-04 12:00:00,74.04,74.23,73.98,74.05,31200.0,52.769,52.9045,52.7263,52.7762,31200.0
2014-03-04 12:30:00,74.08,74.4,73.9,74.32,68200.0,52.7975,53.0256,52.6693,52.9686,68200.0
2014-03-04 13:00:00,74.33,74.5,74.13,74.46,42100.0,52.9757,53.0969,52.8332,53.0684,42100.0
2014-03-04 13:30:00,74.46,74.5,74.34,74.36,39800.0,53.0684,53.0969,52.9829,52.9971,39800.0
2014-03-04 14:00:00,74.34,74.37,74.17,74.25,35700.0,52.9829,53.0042,52.8617,52.9187,35700.0
2014-03-04 14:30:00,74.24,74.35,74.09,74.24,38700.0,52.9116,52.99,52.8047,52.9116,38700.0
2014-03-04 15:00:00,74.24,74.43,74.19,74.35,51200.0,52.9116,53.047,52.8759,52.99,51200.0
2014-03-04 15:30:00,74.35,74.45,74.23,74.29,128400.0,52.99,53.0612,52.9045,52.9472,128400.0
2014-03-05 09:30:00,74.7,74.7,73.91,74.09,76400.0,53.2394,53.2394,52.6764,52.8047,76400.0
2014-03-05 10:00:00,74.14,74.14,73.7,73.91,39900.0,52.8403,52.8403,52.5267,52.6764,39900.0
2014-03-05 10:30:00,73.92,74.37,73.92,74.32,58300.0,52.6835,53.0042,52.6835,52.9686,58300.0
2014-03-05 11:00:00,74.33,74.58,74.32,74.38,71000.0,52.9757,53.1539,52.9686,53.0114,71000.0
2014-03-05 11:30:00,74.38,74.5,74.27,74.49,45700.0,53.0114,53.0969,52.933,53.0898,45700.0
2014-03-05 12:00:00,74.48,74.57,74.35,74.4,29900.0,53.0826,53.1468,52.99,53.0256,29900.0
2014-03-05 12:30:00,74.42,74.54,74.34,74.41,17000.0,53.0399,53.1254,52.9829,53.0327,17000.0
2014-03-05 13:00:00,74.39,74.58,74.34,74.57,19700.0,53.0185,53.1539,52.9829,53.1468,19700.0
2014-03-05 13:30:00,74.57,74.64,74.4,74.56,38100.0,53.1468,53.1967,53.0256,53.1396,38100.0
2014-03-05 14:00:00,74.54,74.64,74.42,74.64,32500.0,53.1254,53.1967,53.0399,53.1967,32500.0
2014-03-05 14:30:00,74.63,74.64,74.48,74.56,31700.0,53.1895,53.1967,53.0826,53.1396,31700.0
2014-03-05 15:00:00,74.56,74.67,74.51,74.51,58900.0,53.1396,53.218,53.104,53.104,58900.0
2014-03-05 15:30:00,74.52,74.68,74.47,74.59,105900.0,53.1111,53.2252,53.0755,53.161,105900.0
2014-03-06 09:30:00,74.8,75.1,74.4,74.53,69100.0,53.3107,53.5245,53.0256,53.1183,69100.0
2014-03-06 10:00:00,74.53,74.65,74.16,74.31,31700.0,53.1183,53.2038,52.8546,52.9615,31700.0
2014-03-06 10:30:00,74.38,74.64,74.23,74.62,65500.0,53.0114,53.1967,52.9045,53.1824,65500.0
2014-03-06 11:00:00,74.6,74.6,74.41,74.44,16900.0,53.1682,53.1682,53.0327,53.0541,16900.0
2014-03-06 11:30:00,74.44,74.66,74.33,74.64,35100.0,53.0541,53.2109,52.9757,53.1967,35100.0
2014-03-06 12:00:00,74.62,74.68,74.49,74.52,34500.0,53.1824,53.2252,53.0898,53.1111,34500.0
2014-03-06 12:30:00,74.5,74.77,74.5,74.76,36500.0,53.0969,53.2893,53.0969,53.2822,36500.0
2014-03-06 13:00:00,74.78,74.81,74.58,74.58,18200.0,53.2964,53.3178,53.1539,53.1539,18200.0
2014-03-06 13:30:00,74.58,74.62,74.31,74.34,29100.0,53.1539,53.1824,52.9615,52.9829,29100.0
2014-03-06 14:00:00,74.32,74.42,74.27,74.31,19900.0,52.9686,53.0399,52.933,52.9615,19900.0
2014-03-06 14:30:00,74.31,74.41,74.28,74.33,18400.0,52.9615,53.0327,52.9401,52.9757,18400.0
2014-03-06 15:00:00,74.34,74.35,74.17,74.29,24900.0,52.9829,52.99,52.8617,52.9472,24900.0
2014-03-06 15:30:00,74.29,74.38,74.1,74.22,59900.0,52.9472,53.0114,52.8118,52.8973,59900.0
2014-03-07 09:30:00,74.63,74.99,74.25,74.27,50700.0,53.1895,53.4461,52.9187,52.933,50700.0
2014-03-07 10:00:00,74.27,74.62,74.2,74.47,46400.0,52.933,53.1824,52.8831,53.0755,46400.0
2014-03-07 10:30:00,74.47,74.52,74.13,74.14,28400.0,53.0755,53.1111,52.8332,52.8403,28400.0
2014-03-07 11:00:00,74.16,74.16,73.86,73.95,35800.0,52.8546,52.8546,52.6408,52.7049,35800.0
2014-03-07 11:30:00,73.9,74.13,73.84,74.12,23600.0,52.6693,52.8332,52.6265,52.8261,23600.0
2014-03-07 12:00:00,74.11,74.27,74.05,74.21,9900.0,52.8189,52.933,52.7762,52.8902,9900.0
2014-03-07 12:30:00,74.24,74.24,74.08,74.1,15000.0,52.9116,52.9116,52.7975,52.8118,15000.0
2014-03-07 13:00:00,74.09,74.25,73.99,74.17,24800.0,52.8047,52.9187,52.7334,52.8617,24800.0
2014-03-07 13:30:00,74.17,74.34,74.13,74.31,16000.0,52.8617,52.9829,52.8332,52.9615,16000.0
2014-03-07 14:00:00,74.32,74.43,74.19,74.29,32100.0,52.9686,53.047,52.8759,52.9472,32100.0
2014-03-07 14:30:00,74.3,74.36,74.14,74.35,23400.0,52.9543,52.9971,52.8403,52.99,23400.0
2014-03-07 15:00:00,74.34,74.37,74.27,74.28,23300.0,52.9829,53.0042,52.933,52.9401,23300.0
2014-03-07 15:30:00,74.28,74.28,74.12,74.21,95700.0,52.9401,52.9401,52.8261,52.8902,95700.0
2014-03-10 09:30:00,74.32,74.5,73.8,73.99,44800.0,52.9686,53.0969,52.598,52.7334,44800.0
2014-03-10 10:00:00,73.96,74.01,73.55,73.65,38000.0,52.712,52.7477,52.4198,52.4911,38000.0
2014-03-10 10:30:00,73.63,73.64,73.41,73.43,25800.0,52.4768,52.484,52.32,52.3343,25800.0
2014-03-10 11:00:00,73.45,73.76,73.34,73.75,20200.0,52.3485,52.5695,52.2701,52.5624,20200.0
2014-03-10 11:30:00,73.72,73.72,73.32,73.38,15800.0,52.541,52.541,52.2559,52.2986,15800.0
2014-03-10 12:00:00,73.4,73.65,73.37,73.54,14400.0,52.3129,52.4911,52.2915,52.4127,14400.0
2014-03-10 12:30:00,73.53,73.73,73.52,73.71,33000.0,52.4056,52.5481,52.3984,52.5338,33000.0
2014-03-10 13:00:00,73.71,73.99,73.71,73.97,41500.0,52.5338,52.7334,52.5338,52.7191,41500.0
2014-03-10 13:30:00,73.93,73.94,73.74,73.93,14300.0,52.6906,52.6978,52.5552,52.6906,14300.0
2014-03-10 14:00:00,73.93,73.96,73.84,73.89,16700.0,52.6906,52.712,52.6265,52.6621,16700.0
2014-03-10 14:30:00,73.87,73.87,73.79,73.81,25900.0,52.6479,52.6479,52.5909,52.6051,25900.0
2014-03-10 15:00:00,73.81,73.88,73.73,73.84,31000.0,52.6051,52.655,52.5481,52.6265,31000.0
2014-03-10 15:30:00,73.85,74.03,73.81,73.85,70600.0,52.6336,52.7619,52.6051,52.6336,70600.0
2014-03-11 09:30:00,74.05,74.18,73.34,73.34,26000.0,52.7762,52.8688,52.2701,52.2701,26000.0
2014-03-11 10:00:00,73.39,73.5,73.21,73.39,37400.0,52.3058,52.3842,52.1775,52.3058,37400.0
2014-03-11 10:30:00,73.42,73.88,73.26,73.79,26800.0,52.3272,52.655,52.2131,52.5909,26800.0
2014-03-11 11:00:00,73.76,73.81,73.4,73.51,30500.0,52.5695,52.6051,52.3129,52.3913,30500.0
2014-03-11 11:30:00,73.5,73.5,73.11,73.2,30400.0,52.3842,52.3842,52.1062,52.1704,30400.0
2014-03-11 12:00:00,73.18,73.24,72.9,73.02,25600.0,52.1561,52.1989,51.9565,52.0421,25600.0
2014-03-11 12:30:00,73.01,73.06,72.94,72.94,27700.0,52.0349,52.0706,51.9851,51.9851,27700.0
2014-03-11 13:00:00,72.93,73.01,72.87,72.9,26200.0,51.9779,52.0349,51.9352,51.9565,26200.0
2014-03-11 13:30:00,72.91,73.02,72.87,72.94,57000.0,51.9637,52.0421,51.9352,51.9851,57000.0
2014-03-11 14:00:00,72.93,72.94,72.77,72.8,34400.0,51.9779,51.9851,51.8639,51.8853,34400.0
2014-03-11 14:30:00,72.8,72.84,72.74,72.81,32400.0,51.8853,51.9138,51.8425,51.8924,32400.0
2014-03-11 15:00:00,72.82,72.82,72.62,72.75,77700.0,51.8995,51.8995,51.757,51.8496,77700.0
2014-03-11 15:30:00,72.74,72.81,72.58,72.78,81600.0,51.8425,51.8924,51.7285,51.871,81600.0
2014-03-12 09:30:00,71.59,71.97,71.11,71.24,113000.0,51.306,51.5784,50.962,51.0552,113000.0
2014-03-12 10:00:00,71.24,71.45,71.12,71.3,52000.0,51.0552,51.2057,50.9692,51.0982,52000.0
2014-03-12 10:30:00,71.3,71.49,71.12,71.44,68100.0,51.0982,51.2344,50.9692,51.1985,68100.0
2014-03-12 11:00:00,71.44,71.71,71.3,71.62,71600.0,51.1985,51.392,51.0982,51.3275,71600.0
2014-03-12 11:30:00,71.62,71.87,71.61,71.63,52500.0,51.3275,51.5067,51.3204,51.3347,52500.0
2014-03-12 12:00:00,71.61,71.64,71.51,71.6,48100.0,51.3204,51.3419,51.2487,51.3132,48100.0
2014-03-12 12:30:00,71.58,71.72,71.5,71.72,26400.0,51.2989,51.3992,51.2415,51.3992,26400.0
2014-03-12 13:00:00,71.7,71.71,71.46,71.62,29700.0,51.3849,51.392,51.2129,51.3275,29700.0
2014-03-12 13:30:00,71.62,71.88,71.51,71.83,25800.0,51.3275,51.5139,51.2487,51.478,25800.0
2014-03-12 14:00:00,71.83,71.98,71.72,71.8,37600.0,51.478,51.5855,51.3992,51.4565,37600.0
2014-03-12 14:30:00,71.8,72.37,71.71,72.22,88700.0,51.4565,51.865,51.392,51.7575,88700.0
2014-03-12 15:00:00,72.22,72.52,72.05,72.08,66700.0,51.7575,51.9725,51.6357,51.6572,66700.0
2014-03-12 15:30:00,72.09,72.12,71.96,72.08,141000.0,51.6644,51.6859,51.5712,51.6572,141000.0
2014-03-13 09:30:00,72.28,72.78,72.24,72.34,63100.0,51.8005,52.1589,51.7719,51.8435,63100.0
2014-03-13 10:00:00,72.34,72.56,72.19,72.25,97500.0,51.8435,52.0012,51.736,51.779,97500.0
2014-03-13 10:30:00,72.25,72.25,72.0,72.03,79200.0,51.779,51.779,51.5999,51.6214,79200.0
2014-03-13 11:00:00,72.03,72.15,72.03,72.05,89300.0,51.6214,51.7074,51.6214,51.6357,89300.0
2014-03-13 11:30:00,72.05,72.15,72.02,72.02,69100.0,51.6357,51.7074,51.6142,51.6142,69100.0
2014-03-13 12:00:00,72.02,72.07,71.76,71.8,84400.0,51.6142,51.65,51.4279,51.4565,84400.0
2014-03-13 12:30:00,71.8,71.82,71.31,71.35,63200.0,51.4565,51.4709,51.1054,51.134,63200.0
2014-03-13 13:00:00,71.34,71.54,71.1,71.54,34300.0,51.1269,51.2702,50.9549,51.2702,34300.0
2014-03-13 13:30:00,71.57,71.58,71.32,71.47,37300.0,51.2917,51.2989,51.1125,51.22,37300.0
2014-03-13 14:00:00,71.47,71.47,71.18,71.23,36600.0,51.22,51.22,51.0122,51.048,36600.0
2014-03-13 14:30:00,71.22,71.3,71.02,71.07,59700.0,51.0409,51.0982,50.8975,50.9334,59700.0
2014-03-13 15:00:00,71.07,71.27,70.78,71.03,75900.0,50.9334,51.0767,50.7255,50.9047,75900.0
2014-03-13 15:30:00,71.03,71.38,70.96,71.22,165800.0,50.9047,51.1555,50.8545,51.0409,165800.0
2014-03-14 09:30:00,71.03,71.46,70.53,70.67,81600.0,50.9047,51.2129,50.5464,50.6467,81600.0
2014-03-14 10:00:00,70.67,70.86,70.65,70.73,174500.0,50.6467,50.7829,50.6324,50.6897,174500.0
2014-03-14 10:30:00,70.73,70.9,70.45,70.47,75500.0,50.6897,50.8115,50.489,50.5034,75500.0
2014-03-14 11:00:00,70.48,70.55,69.94,70.28,200600.0,50.5105,50.5607,50.1235,50.3672,200600.0
2014-03-14 11:30:00,70.28,70.65,70.26,70.6,75700.0,50.3672,50.6324,50.3529,50.5965,75700.0
2014-03-14 12:00:00,70.59,70.83,70.53,70.76,57600.0,50.5894,50.7614,50.5464,50.7112,57600.0
2014-03-14 12:30:00,70.77,70.94,70.7,70.9,55100.0,50.7184,50.8402,50.6682,50.8115,55100.0
2014-03-14 13:00:00,70.89,70.9,70.71,70.86,83200.0,50.8044,50.8115,50.6754,50.7829,83200.0
2014-03-14 13:30:00,70.88,70.98,70.75,70.81,46400.0,50.7972,50.8689,50.704,50.747,46400.0
2014-03-14 14:00:00,70.82,70.93,70.81,70.88,72800.0,50.7542,50.833,50.747,50.7972,72800.0
2014-03-14 14:30:00,70.88,70.92,70.66,70.66,95300.0,50.7972,50.8259,50.6395,50.6395,95300.0
2014-03-14 15:00:00,70.67,70.78,70.66,70.7,71000.0,50.6467,50.7255,50.6395,50.6682,71000.0
2014-03-14 15:30:00,70.7,70.84,70.61,70.81,124000.0,50.6682,50.7685,50.6037,50.747,124000.0
2014-03-17 09:30:00,71.04,71.33,70.84,71.04,123000.0,50.9119,51.1197,50.7685,50.9119,123000.0
2014-03-17 10:00:00,71.03,71.14,70.9,70.91,80600.0,50.9047,50.9835,50.8115,50.8187,80600.0
2014-03-17 10:30:00,70.93,70.99,70.33,70.33,36700.0,50.833,50.876,50.403,50.403,36700.0
2014-03-17 11:00:00,70.32,70.68,70.32,70.53,58200.0,50.3959,50.6539,50.3959,50.5464,58200.0
2014-03-17 11:30:00,70.53,70.62,70.43,70.55,82600.0,50.5464,50.6109,50.4747,50.5607,82600.0
2014-03-17 12:00:00,70.57,70.74,70.45,70.68,32400.0,50.575,50.6969,50.489,50.6539,32400.0
2014-03-17 12:30:00,70.67,70.79,70.67,70.75,32400.0,50.6467,50.7327,50.6467,50.704,32400.0
2014-03-17 13:00:00,70.76,70.95,70.76,70.84,27700.0,50.7112,50.8474,50.7112,50.7685,27700.0
2014-03-17 13:30:00,70.85,70.91,70.8,70.82,27900.0,50.7757,50.8187,50.7399,50.7542,27900.0
2014-03-17 14:00:00,70.82,70.9,70.68,70.87,37600.0,50.7542,50.8115,50.6539,50.79,37600.0
2014-03-17 14:30:00,70.86,70.9,70.77,70.88,28100.0,50.7829,50.8115,50.7184,50.7972,28100.0
2014-03-17 15:00:00,70.88,70.89,70.73,70.76,45400.0,50.7972,50.8044,50.6897,50.7112,45400.0
2014-03-17 15:30:00,70.76,70.79,70.61,70.69,88600.0,50.7112,50.7327,50.6037,50.661,88600.0
2014-03-18 09:30:00,70.8,71.26,70.71,70.99,22200.0,50.7399,51.0695,50.6754,50.876,22200.0
2014-03-18 10:00:00,70.96,71.3,70.96,71.29,23300.0,50.8545,51.0982,50.8545,51.091,23300.0
2014-03-18 10:30:00,71.31,71.37,71.18,71.18,34000.0,51.1054,51.1484,51.0122,51.0122,34000.0
2014-03-18 11:00:00,71.2,71.63,71.19,71.62,68000.0,51.0265,51.3347,51.0194,51.3275,68000.0
2014-03-18 11:30:00,71.61,71.72,71.58,71.7,44800.0,51.3204,51.3992,51.2989,51.3849,44800.0
2014-03-18 12:00:00,71.7,71.82,71.7,71.8,49600.0,51.3849,51.4709,51.3849,51.4565,49600.0
2014-03-18 12:30:00,71.79,71.86,71.7,71.83,63700.0,51.4494,51.4995,51.3849,51.478,63700.0
2014-03-18 13:00:00,71.82,71.89,71.75,71.89,17600.0,51.4709,51.521,51.4207,51.521,17600.0
2014-03-18 13:30:00,71.87,71.95,71.81,71.93,22100.0,51.5067,51.564,51.4637,51.5497,22100.0
2014-03-18 14:00:00,71.93,71.94,71.72,71.76,34400.0,51.5497,51.5569,51.3992,51.4279,34400.0
2014-03-18 14:30:00,71.75,71.79,71.68,71.76,31800.0,51.4207,51.4494,51.3705,51.4279,31800.0
2014-03-18 15:00:00,71.73,71.74,71.65,71.69,31700.0,51.4064,51.4135,51.349,51.3777,31700.0
2014-03-18 15:30:00,71.69,71.74,71.58,71.71,120400.0,51.3777,51.4135,51.2989,51.392,120400.0
2014-03-19 09:30:00,71.69,71.69,71.31,71.35,47500.0,51.3777,51.3777,51.1054,51.134,47500.0
2014-03-19 10:00:00,71.35,71.4,71.12,71.31,46400.0,51.134,51.1699,50.9692,51.1054,46400.0
2014-03-19 10:30:00,71.31,71.38,71.17,71.18,95200.0,51.1054,51.1555,51.005,51.0122,95200.0
2014-03-19 11:00:00,71.19,71.29,71.07,71.23,61300.0,51.0194,51.091,50.9334,51.048,61300.0
2014-03-19 11:30:00,71.22,71.23,71.1,71.19,47800.0,51.0409,51.048,50.9549,51.0194,47800.0
2014-03-19 12:00:00,71.19,71.37,71.18,71.2,38600.0,51.0194,51.1484,51.0122,51.0265,38600.0
2014-03-19 12:30:00,71.21,71.25,71.09,71.14,24800.0,51.0337,51.0624,50.9477,50.9835,24800.0
2014-03-19 13:00:00,71.13,71.28,71.13,71.24,26000.0,50.9764,51.0839,50.9764,51.0552,26000.0
2014-03-19 13:30:00,71.22,71.25,71.14,71.19,30400.0,51.0409,51.0624,50.9835,51.0194,30400.0
2014-03-19 14:00:00,71.18,71.2,70.81,71.07,99900.0,51.0122,51.0265,50.747,50.9334,99900.0
2014-03-19 14:30:00,71.08,71.13,70.89,70.89,72000.0,50.9405,50.9764,50.8044,50.8044,72000.0
2014-03-19 15:00:00,70.89,70.93,70.4,70.71,128900.0,50.8044,50.833,50.4532,50.6754,128900.0
2014-03-19 15:30:00,70.73,71.2,70.66,71.04,227100.0,50.6897,51.0265,50.6395,50.9119,227100.0
2014-03-20 09:30:00,70.9,71.39,70.9,71.17,48000.0,50.8115,51.1627,50.8115,51.005,48000.0
2014-03-20 10:00:00,71.19,71.77,71.03,71.6,86800.0,51.0194,51.435,50.9047,51.3132,86800.0
2014-03-20 10:30:00,71.6,71.78,71.49,71.52,68900.0,51.3132,51.4422,51.2344,51.2559,68900.0
2014-03-20 11:00:00,71.52,71.62,71.44,71.54,56400.0,51.2559,51.3275,51.1985,51.2702,56400.0
2014-03-20 11:30:00,71.52,71.52,71.24,71.35,76500.0,51.2559,51.2559,51.0552,51.134,76500.0
2014-03-20 12:00:00,71.35,71.95,71.29,71.9,93300.0,51.134,51.564,51.091,51.5282,93300.0
2014-03-20 12:30:00,71.9,72.09,71.63,71.95,64500.0,51.5282,51.6644,51.3347,51.564,64500.0
2014-03-20 13:00:00,71.91,72.06,71.82,71.88,68900.0,51.5354,51.6429,51.4709,51.5139,68900.0
2014-03-20 13:30:00,71.87,71.96,71.82,71.88,42400.0,51.5067,51.5712,51.4709,51.5139,42400.0
2014-03-20 14:00:00,71.88,71.92,71.82,71.92,62800.0,51.5139,51.5425,51.4709,51.5425,62800.0
2014-03-20 14:30:00,71.92,72.03,71.87,72.03,54400.0,51.5425,51.6214,51.5067,51.6214,54400.0
2014-03-20 15:00:00,72.03,72.06,71.88,71.97,70900.0,51.6214,51.6429,51.5139,51.5784,70900.0
2014-03-20 15:30:00,71.96,72.1,71.93,72.09,142600.0,51.5712,51.6715,51.5497,51.6644,142600.0
2014-03-21 09:30:00,71.97,72.42,71.92,72.04,225800.0,51.5784,51.9009,51.5425,51.6285,225800.0
2014-03-21 10:00:00,72.04,72.25,72.04,72.15,47500.0,51.6285,51.779,51.6285,51.7074,47500.0
2014-03-21 10:30:00,72.2,72.36,72.13,72.3,29800.0,51.7432,51.8579,51.693,51.8149,29800.0
2014-03-21 11:00:00,72.36,72.38,72.27,72.37,28900.0,51.8579,51.8722,51.7934,51.865,28900.0
2014-03-21 11:30:00,72.32,72.37,72.11,72.29,58200.0,51.8292,51.865,51.6787,51.8077,58200.0
2014-03-21 12:00:00,72.25,72.25,72.05,72.15,41100.0,51.779,51.779,51.6357,51.7074,41100.0
2014-03-21 12:30:00,72.15,72.25,72.1,72.17,25000.0,51.7074,51.779,51.6715,51.7217,25000.0
2014-03-21 13:00:00,72.18,72.2,72.01,72.04,43300.0,51.7289,51.7432,51.607,51.6285,43300.0
2014-03-21 13:30:00,72.03,72.03,71.88,72.0,44100.0,51.6214,51.6214,51.5139,51.5999,44100.0
2014-03-21 14:00:00,72.01,72.07,71.96,71.99,52800.0,51.607,51.65,51.5712,51.5927,52800.0
2014-03-21 14:30:00,71.99,72.02,71.88,71.95,64100.0,51.5927,51.6142,51.5139,51.564,64100.0
2014-03-21 15:00:00,71.93,72.04,71.92,72.04,61400.0,51.5497,51.6285,51.5425,51.6285,61400.0
2014-03-21 15:30:00,72.01,72.23,71.93,72.18,327800.0,51.607,51.7647,51.5497,51.7289,327800.0
2014-03-24 09:30:00,72.4,73.63,72.4,73.01,125900.0,51.8865,52.768,51.8865,52.3237,125900.0
2014-03-24 10:00:00,72.94,72.94,72.03,72.03,70400.0,52.2735,52.2735,51.6214,51.6214,70400.0
2014-03-24 10:30:00,72.03,72.03,71.53,71.65,56600.0,51.6214,51.6214,51.263,51.349,56600.0
2014-03-24 11:00:00,71.63,71.65,71.29,71.3,85700.0,51.3347,51.349,51.091,51.0982,85700.0
2014-03-24 11:30:00,71.3,71.3,70.97,71.04,60600.0,51.0982,51.0982,50.8617,50.9119,60600.0
2014-03-24 12:00:00,71.0,71.18,70.96,70.96,42000.0,50.8832,51.0122,50.8545,50.8545,42000.0
2014-03-24 12:30:00,70.96,71.0,70.72,70.73,41500.0,50.8545,50.8832,50.6825,50.6897,41500.0
2014-03-24 13:00:00,70.73,70.83,70.65,70.72,46700.0,50.6897,50.7614,50.6324,50.6825,46700.0
2014-03-24 13:30:00,70.72,70.98,70.72,70.98,80300.0,50.6825,50.8689,50.6825,50.8689,80300.0
2014-03-24 14:00:00,70.98,71.13,70.88,71.13,59400.0,50.8689,50.9764,50.7972,50.9764,59400.0
2014-03-24 14:30:00,71.14,71.29,70.97,71.17,72700.0,50.9835,51.091,50.8617,51.005,72700.0
2014-03-24 15:00:00,71.16,71.19,70.89,71.04,141700.0,50.9979,51.0194,50.8044,50.9119,141700.0
2014-03-24 15:30:00,71.06,71.14,70.85,70.91,225400.0,50.9262,50.9835,50.7757,50.8187,225400.0
2014-03-25 09:30:00,71.32,71.82,71.01,71.23,52100.0,51.1125,51.4709,50.8904,51.048,52100.0
2014-03-25 10:00:00,71.27,71.65,71.15,71.41,41800.0,51.0767,51.349,50.9907,51.177,41800.0
2014-03-25 10:30:00,71.43,71.44,70.57,70.61,144700.0,51.1914,51.1985,50.575,50.6037,144700.0
2014-03-25 11:00:00,70.6,70.89,70.55,70.58,50100.0,50.5965,50.8044,50.5607,50.5822,50100.0
2014-03-25 11:30:00,70.57,70.76,70.35,70.46,50400.0,50.575,50.7112,50.4174,50.4962,50400.0
2014-03-25 12:00:00,70.44,70.65,70.3,70.35,33400.0,50.4819,50.6324,50.3815,50.4174,33400.0
2014-03-25 12:30:00,70.34,70.62,70.34,70.52,27300.0,50.4102,50.6109,50.4102,50.5392,27300.0
2014-03-25 13:00:00,70.5,70.94,70.39,70.91,51600.0,50.5249,50.8402,50.446,50.8187,51600.0
2014-03-25 13:30:00,70.9,71.04,70.84,71.0,41300.0,50.8115,50.9119,50.7685,50.8832,41300.0
2014-03-25 14:00:00,71.0,71.1,70.87,70.87,56800.0,50.8832,50.9549,50.79,50.79,56800.0
2014-03-25 14:30:00,70.88,70.89,70.74,70.81,43700.0,50.7972,50.8044,50.6969,50.747,43700.0
2014-03-25 15:00:00,70.8,70.96,70.74,70.81,53300.0,50.7399,50.8545,50.6969,50.747,53300.0
2014-03-25 15:30:00,70.81,70.93,70.71,70.74,142500.0,50.747,50.833,50.6754,50.6969,142500.0
2014-03-26 09:30:00,70.96,71.28,70.63,70.63,28700.0,50.8545,51.0839,50.618,50.618,28700.0
2014-03-26 10:00:00,70.61,70.81,70.46,70.49,45200.0,50.6037,50.747,50.4962,50.5177,45200.0
2014-03-26 10:30:00,70.52,70.53,70.01,70.04,48800.0,50.5392,50.5464,50.1737,50.1952,48800.0
2014-03-26 11:00:00,70.03,70.36,69.89,70.34,38400.0,50.188,50.4245,50.0877,50.4102,38400.0
2014-03-26 11:30:00,70.33,70.35,69.95,69.99,23900.0,50.403,50.4174,50.1307,50.1594,23900.0
2014-03-26 12:00:00,69.98,70.14,69.92,70.07,29600.0,50.1522,50.2669,50.1092,50.2167,29600.0
2014-03-26 12:30:00,70.07,70.18,70.04,70.13,14600.0,50.2167,50.2955,50.1952,50.2597,14600.0
2014-03-26 13:00:00,70.13,70.13,69.72,69.73,42500.0,50.2597,50.2597,49.9659,49.973,42500.0
2014-03-26 13:30:00,69.7,69.7,69.28,69.46,94300.0,49.9515,49.9515,49.6505,49.7795,94300.0
2014-03-26 14:00:00,69.42,69.44,69.01,69.05,102200.0,49.7509,49.7652,49.457,49.4857,102200.0
2014-03-26 14:30:00,69.04,69.08,68.95,68.98,105500.0,49.4785,49.5072,49.414,49.4355,105500.0
2014-03-26 15:00:00,68.99,69.02,68.78,68.78,134300.0,49.4427,49.4642,49.2922,49.2922,134300.0
2014-03-26 15:30:00,68.77,68.89,68.58,68.64,179900.0,49.285,49.371,49.1489,49.1919,179900.0
2014-03-27 09:30:00,68.36,68.36,67.11,67.25,274600.0,48.9912,48.9912,48.0954,48.1957,274600.0
2014-03-27 10:00:00,67.26,67.79,67.16,67.79,185500.0,48.2029,48.5827,48.1312,48.5827,185500.0
2014-03-27 10:30:00,67.84,68.18,67.76,68.03,65200.0,48.6186,48.8622,48.5612,48.7547,65200.0
2014-03-27 11:00:00,68.01,68.13,67.81,67.96,104100.0,48.7404,48.8264,48.5971,48.7046,104100.0
2014-03-27 11:30:00,67.95,67.98,67.39,67.41,79900.0,48.6974,48.7189,48.2961,48.3104,79900.0
2014-03-27 12:00:00,67.42,67.65,67.32,67.61,50900.0,48.3176,48.4824,48.2459,48.4537,50900.0
2014-03-27 12:30:00,67.64,67.69,67.5,67.61,51900.0,48.4752,48.5111,48.3749,48.4537,51900.0
2014-03-27 13:00:00,67.6,67.77,67.59,67.63,60100.0,48.4466,48.5684,48.4394,48.4681,60100.0
2014-03-27 13:30:00,67.61,67.68,67.43,67.52,73000.0,48.4537,48.5039,48.3247,48.3892,73000.0
2014-03-27 14:00:00,67.51,67.72,67.47,67.71,64800.0,48.3821,48.5326,48.3534,48.5254,64800.0
2014-03-27 14:30:00,67.71,67.97,67.67,67.93,62700.0,48.5254,48.7117,48.4967,48.6831,62700.0
2014-03-27 15:00:00,67.92,67.99,67.75,67.97,82100.0,48.6759,48.7261,48.5541,48.7117,82100.0
2014-03-27 15:30:00,67.96,68.14,67.9,68.08,236100.0,48.7046,48.8336,48.6616,48.7906,236100.0
2014-03-28 09:30:00,68.34,68.92,68.05,68.85,39300.0,48.9769,49.3925,48.7691,49.3424,39300.0
2014-03-28 10:00:00,68.81,69.13,68.8,68.8,37600.0,49.3137,49.543,49.3065,49.3065,37600.0
2014-03-28 10:30:00,68.81,69.1,68.8,69.0,163900.0,49.3137,49.5215,49.3065,49.4499,163900.0
2014-03-28 11:00:00,69.01,69.16,68.94,69.12,44200.0,49.457,49.5645,49.4069,49.5359,44200.0
2014-03-28 11:30:00,69.15,69.19,69.05,69.16,26000.0,49.5574,49.586,49.4857,49.5645,26000.0
2014-03-28 12:00:00,69.17,69.27,69.1,69.15,46000.0,49.5717,49.6434,49.5215,49.5574,46000.0
2014-03-28 12:30:00,69.15,69.22,69.07,69.08,16900.0,49.5574,49.6075,49.5,49.5072,16900.0
2014-03-28 13:00:00,69.09,69.17,69.03,69.13,40400.0,49.5144,49.5717,49.4714,49.543,40400.0
2014-03-28 13:30:00,69.13,69.2,69.09,69.1,25200.0,49.543,49.5932,49.5144,49.5215,25200.0
2014-03-28 14:00:00,69.1,69.1,68.68,68.78,47600.0,49.5215,49.5215,49.2205,49.2922,47600.0
2014-03-28 14:30:00,68.78,68.87,68.72,68.84,33400.0,49.2922,49.3567,49.2492,49.3352,33400.0
2014-03-28 15:00:00,68.85,69.0,68.81,69.0,52900.0,49.3424,49.4499,49.3137,49.4499,52900.0
2014-03-28 15:30:00,69.01,69.12,68.89,68.96,143500.0,49.457,49.5359,49.371,49.4212,143500.0
2014-03-31 09:30:00,69.41,69.68,69.07,69.53,40800.0,49.7437,49.9372,49.5,49.8297,40800.0
2014-03-31 10:00:00,69.58,69.84,69.53,69.76,40400.0,49.8655,50.0519,49.8297,49.9945,40400.0
2014-03-31 10:30:00,69.76,69.95,69.7,69.88,41500.0,49.9945,50.1307,49.9515,50.0805,41500.0
2014-03-31 11:00:00,69.87,69.87,69.73,69.82,27600.0,50.0734,50.0734,49.973,50.0375,27600.0
2014-03-31 11:30:00,69.86,69.99,69.74,69.98,28700.0,50.0662,50.1594,49.9802,50.1522,28700.0
2014-03-31 12:00:00,69.97,70.46,69.97,70.35,26100.0,50.145,50.4962,50.145,50.4174,26100.0
2014-03-31 12:30:00,70.33,70.45,70.28,70.43,37900.0,50.403,50.489,50.3672,50.4747,37900.0
2014-03-31 13:00:00,70.44,70.45,70.28,70.4,30400.0,50.4819,50.489,50.3672,50.4532,30400.0
2014-03-31 13:30:00,70.39,70.48,70.17,70.23,34900.0,50.446,50.5105,50.2884,50.3314,34900.0
2014-03-31 14:00:00,70.22,70.46,70.22,70.43,40900.0,50.3242,50.4962,50.3242,50.4747,40900.0
2014-03-31 14:30:00,70.43,70.51,70.38,70.5,105000.0,50.4747,50.532,50.4389,50.5249,105000.0
2014-03-31 15:00:00,70.51,70.55,70.44,70.54,57900.0,50.532,50.5607,50.4819,50.5535,57900.0
2014-03-31 15:30:00,70.54,70.57,70.35,70.38,194900.0,50.5535,50.575,50.4174,50.4389,194900.0
2014-04-01 09:30:00,70.51,70.92,70.46,70.78,49500.0,50.532,50.8259,50.4962,50.7255,49500.0
2014-04-01 10:00:00,70.9,71.12,70.86,70.89,45500.0,50.8115,50.9692,50.7829,50.8044,45500.0
2014-04-01 10:30:00,70.9,70.96,70.56,70.61,54200.0,50.8115,50.8545,50.5679,50.6037,54200.0
2014-04-01 11:00:00,70.58,70.89,70.57,70.88,60000.0,50.5822,50.8044,50.575,50.7972,60000.0
2014-04-01 11:30:00,70.89,71.15,70.74,70.76,53400.0,50.8044,50.9907,50.6969,50.7112,53400.0
2014-04-01 12:00:00,70.81,71.12,70.77,71.12,37200.0,50.747,50.9692,50.7184,50.9692,37200.0
2014-04-01 12:30:00,71.11,71.12,71.01,71.04,31300.0,50.962,50.9692,50.8904,50.9119,31300.0
2014-04-01 13:00:00,71.04,71.06,70.8,70.99,60500.0,50.9119,50.9262,50.7399,50.876,60500.0
2014-04-01 13:30:00,71.01,71.27,70.99,71.27,42800.0,50.8904,51.0767,50.876,51.0767,42800.0
2014-04-01 14:00:00,71.29,71.41,71.2,71.26,49200.0,51.091,51.177,51.0265,51.0695,49200.0
2014-04-01 14:30:00,71.27,71.37,71.21,71.37,65500.0,51.0767,51.1484,51.0337,51.1484,65500.0
2014-04-01 15:00:00,71.38,71.38,71.23,71.37,53300.0,51.1555,51.1555,51.048,51.1484,53300.0
2014-04-01 15:30:00,71.38,71.39,71.22,71.25,163200.0,51.1555,51.1627,51.0409,51.0624,163200.0
2014-04-02 09:30:00,71.23,72.0,71.23,71.8,62600.0,51.048,51.5999,51.048,51.4565,62600.0
2014-04-02 10:00:00,71.84,72.26,71.77,72.26,72500.0,51.4852,51.7862,51.435,51.7862,72500.0
2014-04-02 10:30:00,72.24,72.46,72.14,72.45,85100.0,51.7719,51.9295,51.7002,51.9224,85100.0
2014-04-02 11:00:00,72.43,72.49,72.17,72.21,46700.0,51.908,51.951,51.7217,51.7504,46700.0
2014-04-02 11:30:00,72.2,72.29,72.02,72.28,47000.0,51.7432,51.8077,51.6142,51.8005,47000.0
2014-04-02 12:00:00,72.28,72.39,72.27,72.32,33700.0,51.8005,51.8794,51.7934,51.8292,33700.0
2014-04-02 12:30:00,72.32,72.39,72.3,72.34,32500.0,51.8292,51.8794,51.8149,51.8435,32500.0
2014-04-02 13:00:00,72.34,72.35,72.2,72.3,33300.0,51.8435,51.8507,51.7432,51.8149,33300.0
2014-04-02 13:30:00,72.3,72.3,71.99,72.19,59500.0,51.8149,51.8149,51.5927,51.736,59500.0
2014-04-02 14:00:00,72.2,72.3,72.12,72.24,36400.0,51.7432,51.8149,51.6859,51.7719,36400.0
2014-04-02 14:30:00,72.25,72.44,72.21,72.43,45900.0,51.779,51.9152,51.7504,51.908,45900.0
2014-04-02 15:00:00,72.44,72.51,72.21,72.51,74500.0,51.9152,51.9654,51.7504,51.9654,74500.0
2014-04-02 15:30:00,72.51,72.54,72.29,72.34,262800.0,51.9654,51.9869,51.8077,51.8435,262800.0
2014-04-03 09:30:00,72.54,72.74,72.0,72.34,41800.0,51.9869,52.1302,51.5999,51.8435,41800.0
2014-04-03 10:00:00,72.34,72.34,71.8,71.82,82100.0,51.8435,51.8435,51.4565,51.4709,82100.0
2014-04-03 10:30:00,71.78,71.78,71.46,71.53,182800.0,51.4422,51.4422,51.2129,51.263,182800.0
2014-04-03 11:00:00,71.53,71.63,71.51,71.6,71100.0,51.263,51.3347,51.2487,51.3132,71100.0
2014-04-03 11:30:00,71.57,71.6,71.41,71.53,49900.0,51.2917,51.3132,51.177,51.263,49900.0
2014-04-03 12:00:00,71.52,71.64,71.36,71.55,45000.0,51.2559,51.3419,51.1412,51.2774,45000.0
2014-04-03 12:30:00,71.53,71.54,71.33,71.5,41000.0,51.263,51.2702,51.1197,51.2415,41000.0
2014-04-03 13:00:00,71.5,71.61,71.46,71.52,29900.0,51.2415,51.3204,51.2129,51.2559,29900.0
2014-04-03 13:30:00,71.51,71.51,71.35,71.4,26500.0,51.2487,51.2487,51.134,51.1699,26500.0
2014-04-03 14:00:00,71.4,71.5,71.39,71.41,37900.0,51.1699,51.2415,51.1627,51.177,37900.0
2014-04-03 14:30:00,71.4,71.83,71.37,71.74,116600.0,51.1699,51.478,51.1484,51.4135,116600.0
2014-04-03 15:00:00,71.78,71.93,71.76,71.93,40600.0,51.4422,51.5497,51.4279,51.5497,40600.0
2014-04-03 15:30:00,71.91,71.99,71.83,71.87,99800.0,51.5354,51.5927,51.478,51.5067,99800.0
2014-04-04 09:30:00,72.35,72.62,71.88,72.11,45500.0,51.8507,52.0442,51.5139,51.6787,45500.0
2014-04-04 10:00:00,72.05,72.68,72.05,72.61,35800.0,51.6357,52.0872,51.6357,52.037,35800.0
2014-04-04 10:30:00,72.62,72.69,72.2,72.24,31000.0,52.0442,52.0944,51.7432,51.7719,31000.0
2014-04-04 11:00:00,72.23,72.28,71.8,71.81,39800.0,51.7647,51.8005,51.4565,51.4637,39800.0
2014-04-04 11:30:00,71.84,72.02,71.38,71.6,61400.0,51.4852,51.6142,51.1555,51.3132,61400.0
2014-04-04 12:00:00,71.51,71.56,71.32,71.42,51800.0,51.2487,51.2845,51.1125,51.1842,51800.0
2014-04-04 12:30:00,71.41,71.52,71.28,71.33,46400.0,51.177,51.2559,51.0839,51.1197,46400.0
2014-04-04 13:00:00,71.33,71.4,71.19,71.36,48400.0,51.1197,51.1699,51.0194,51.1412,48400.0
2014-04-04 13:30:00,71.32,71.4,71.25,71.34,44000.0,51.1125,51.1699,51.0624,51.1269,44000.0
2014-04-04 14:00:00,71.35,71.4,71.27,71.3,89100.0,51.134,51.1699,51.0767,51.0982,89100.0
2014-04-04 14:30:00,71.29,71.34,70.97,71.15,99100.0,51.091,51.1269,50.8617,50.9907,99100.0
2014-04-04 15:00:00,71.13,71.32,71.03,71.31,47800.0,50.9764,51.1125,50.9047,51.1054,47800.0
2014-04-04 15:30:00,71.29,71.38,71.25,71.31,142700.0,51.091,51.1555,51.0624,51.1054,142700.0
2014-04-07 09:30:00,71.15,71.15,70.21,70.35,74200.0,50.9907,50.9907,50.317,50.4174,74200.0
2014-04-07 10:00:00,70.4,70.44,69.79,69.8,81700.0,50.4532,50.4819,50.016,50.0232,81700.0
2014-04-07 10:30:00,69.8,69.8,69.21,69.21,61000.0,50.0232,50.0232,49.6004,49.6004,61000.0
2014-04-07 11:00:00,69.24,69.53,69.01,69.03,68000.0,49.6219,49.8297,49.457,49.4714,68000.0
2014-04-07 11:30:00,69.03,69.21,68.57,68.57,65900.0,49.4714,49.6004,49.1417,49.1417,65900.0
2014-04-07 12:00:00,68.54,68.68,68.3,68.44,56500.0,49.1202,49.2205,48.9482,49.0486,56500.0
2014-04-07 12:30:00,68.4,68.71,68.38,68.44,45500.0,49.0199,49.242,49.0056,49.0486,45500.0
2014-04-07 13:00:00,68.43,68.45,68.04,68.22,45000.0,49.0414,49.0557,48.7619,48.8909,45000.0
2014-04-07 13:30:00,68.22,68.43,68.22,68.4,67100.0,48.8909,49.0414,48.8909,49.0199,67100.0
2014-04-07 14:00:00,68.37,68.54,68.26,68.38,58700.0,48.9984,49.1202,48.9196,49.0056,58700.0
2014-04-07 14:30:00,68.34,68.7,68.24,68.64,48400.0,48.9769,49.2349,48.9052,49.1919,48400.0
2014-04-07 15:00:00,68.63,68.97,68.51,68.96,61800.0,49.1847,49.4284,49.0987,49.4212,61800.0
2014-04-07 15:30:00,68.97,68.97,68.49,68.54,150900.0,49.4284,49.4284,49.0844,49.1202,150900.0
2014-04-08 09:30:00,68.34,68.85,68.01,68.24,73800.0,48.9769,49.3424,48.7404,48.9052,73800.0
2014-04-08 10:00:00,68.17,68.44,67.5,67.54,105100.0,48.8551,49.0486,48.3749,48.4036,105100.0
2014-04-08 10:30:00,67.52,68.49,67.52,68.37,57800.0,48.3892,49.0844,48.3892,48.9984,57800.0
2014-04-08 11:00:00,68.34,68.51,68.28,68.46,44200.0,48.9769,49.0987,48.9339,49.0629,44200.0
2014-04-08 11:30:00,68.46,68.81,68.44,68.54,51400.0,49.0629,49.3137,49.0486,49.1202,51400.0
2014-04-08 12:00:00,68.54,68.64,68.36,68.63,33500.0,49.1202,49.1919,48.9912,49.1847,33500.0
2014-04-08 12:30:00,68.63,68.63,68.37,68.5,17900.0,49.1847,49.1847,48.9984,49.0915,17900.0
2014-04-08 13:00:00,68.52,69.16,68.49,69.11,33200.0,49.1059,49.5645,49.0844,49.5287,33200.0
2014-04-08 13:30:00,69.09,69.13,68.93,69.03,31700.0,49.5144,49.543,49.3997,49.4714,31700.0
2014-04-08 14:00:00,69.0,69.0,68.61,68.74,32400.0,49.4499,49.4499,49.1704,49.2635,32400.0
2014-04-08 14:30:00,68.74,68.84,68.55,68.59,53700.0,49.2635,49.3352,49.1274,49.156,53700.0
2014-04-08 15:00:00,68.57,68.86,68.54,68.84,47200.0,49.1417,49.3495,49.1202,49.3352,47200.0
2014-04-08 15:30:00,68.84,68.85,68.49,68.49,128700.0,49.3352,49.3424,49.0844,49.0844,128700.0
2014-04-09 09:30:00,68.81,68.95,68.35,68.55,47800.0,49.3137,49.414,48.9841,49.1274,47800.0
2014-04-09 10:00:00,68.49,69.01,68.48,68.87,62400.0,49.0844,49.457,49.0772,49.3567,62400.0
2014-04-09 10:30:00,68.84,68.92,68.56,68.6,50700.0,49.3352,49.3925,49.1345,49.1632,50700.0
2014-04-09 11:00:00,68.61,68.78,68.59,68.73,30300.0,49.1704,49.2922,49.156,49.2564,30300.0
2014-04-09 11:30:00,68.7,68.85,68.67,68.74,30600.0,49.2349,49.3424,49.2134,49.2635,30600.0
2014-04-09 12:00:00,68.75,68.82,68.69,68.77,16100.0,49.2707,49.3209,49.2277,49.285,16100.0
2014-04-09 12:30:00,68.76,68.81,68.71,68.75,38000.0,49.2779,49.3137,49.242,49.2707,38000.0
2014-04-09 13:00:00,68.74,68.8,68.66,68.72,16700.0,49.2635,49.3065,49.2062,49.2492,16700.0
2014-04-09 13:30:00,68.73,68.77,68.66,68.7,24000.0,49.2564,49.285,49.2062,49.2349,24000.0
2014-04-09 14:00:00,68.71,69.24,68.7,69.24,53700.0,49.242,49.6219,49.2349,49.6219,53700.0
2014-04-09 14:30:00,69.25,69.26,68.99,69.01,23200.0,49.629,49.6362,49.4427,49.457,23200.0
2014-04-09 15:00:00,68.97,69.15,68.9,69.13,38800.0,49.4284,49.5574,49.3782,49.543,38800.0
2014-04-09 15:30:00,69.13,69.33,69.13,69.3,69200.0,49.543,49.6864,49.543,49.6649,69200.0
2014-04-10 09:30:00,69.35,69.4,68.12,68.44,115200.0,49.7007,49.7365,48.8192,49.0486,115200.0
2014-04-10 10:00:00,68.45,68.6,68.35,68.56,111500.0,49.0557,49.1632,48.9841,49.1345,111500.0
2014-04-10 10:30:00,68.58,68.64,67.85,67.85,68700.0,49.1489,49.1919,48.6257,48.6257,68700.0
2014-04-10 11:00:00,67.83,67.9,67.51,67.51,50500.0,48.6114,48.6616,48.3821,48.3821,50500.0
2014-04-10 11:30:00,67.54,67.8,67.51,67.51,72000.0,48.4036,48.5899,48.3821,48.3821,72000.0
2014-04-10 12:00:00,67.54,67.61,67.19,67.45,59800.0,48.4036,48.4537,48.1527,48.3391,59800.0
2014-04-10 12:30:00,67.47,67.62,67.47,67.53,32400.0,48.3534,48.4609,48.3534,48.3964,32400.0
2014-04-10 13:00:00,67.54,67.67,66.95,66.97,59200.0,48.4036,48.4967,47.9807,47.9951,59200.0
2014-04-10 13:30:00,66.98,67.32,66.78,67.32,115500.0,48.0022,48.2459,47.8589,48.2459,115500.0
2014-04-10 14:00:00,67.3,67.39,67.0,67.05,51600.0,48.2316,48.2961,48.0166,48.0524,51600.0
2014-04-10 14:30:00,67.02,67.03,66.8,66.96,66200.0,48.0309,48.0381,47.8732,47.9879,66200.0
2014-04-10 15:00:00,66.96,66.99,66.66,66.86,116600.0,47.9879,48.0094,47.7729,47.9162,116600.0
2014-04-10 15:30:00,66.84,67.05,66.8,66.84,147400.0,47.9019,48.0524,47.8732,47.9019,147400.0
2014-04-11 09:30:00,66.33,66.74,65.26,66.64,151500.0,47.5364,47.8302,46.7696,47.7586,151500.0
2014-04-11 10:00:00,66.62,66.67,66.27,66.3,83300.0,47.7442,47.7801,47.4934,47.5149,83300.0
2014-04-11 10:30:00,66.3,66.92,66.22,66.92,90900.0,47.5149,47.9592,47.4576,47.9592,90900.0
2014-04-11 11:00:00,66.85,66.88,66.5,66.7,44100.0,47.9091,47.9306,47.6582,47.8016,44100.0
2014-04-11 11:30:00,66.69,66.88,66.62,66.76,29800.0,47.7944,47.9306,47.7442,47.8446,29800.0
2014-04-11 12:00:00,66.78,66.89,66.55,66.74,27000.0,47.8589,47.9377,47.6941,47.8302,27000.0
2014-04-11 12:30:00,66.71,66.83,66.57,66.76,24000.0,47.8087,47.8947,47.7084,47.8446,24000.0
2014-04-11 13:00:00,66.76,66.76,66.5,66.54,30600.0,47.8446,47.8446,47.6582,47.6869,30600.0
2014-04-11 13:30:00,66.52,66.75,66.5,66.68,120200.0,47.6726,47.8374,47.6582,47.7872,120200.0
2014-04-11 14:00:00,66.69,66.75,66.58,66.59,64000.0,47.7944,47.8374,47.7156,47.7227,64000.0
2014-04-11 14:30:00,66.56,66.58,66.33,66.5,108900.0,47.7012,47.7156,47.5364,47.6582,108900.0
2014-04-11 15:00:00,66.49,66.67,66.32,66.61,51300.0,47.6511,47.7801,47.5292,47.7371,51300.0
2014-04-11 15:30:00,66.61,66.64,66.3,66.31,155200.0,47.7371,47.7586,47.5149,47.5221,155200.0
2014-04-14 09:30:00,67.13,67.38,66.64,67.29,136400.0,48.1097,48.2889,47.7586,48.2244,136400.0
2014-04-14 10:00:00,67.27,67.77,67.27,67.76,92900.0,48.2101,48.5684,48.2101,48.5612,92900.0
2014-04-14 10:30:00,67.73,68.09,67.71,67.95,73400.0,48.5397,48.7977,48.5254,48.6974,73400.0
2014-04-14 11:00:00,67.95,67.95,67.61,67.68,68000.0,48.6974,48.6974,48.4537,48.5039,68000.0
2014-04-14 11:30:00,67.7,67.92,67.7,67.72,61400.0,48.5182,48.6759,48.5182,48.5326,61400.0
2014-04-14 12:00:00,67.72,68.04,67.68,68.0,57900.0,48.5326,48.7619,48.5039,48.7332,57900.0
2014-04-14 12:30:00,68.02,68.11,67.97,68.01,34900.0,48.7476,48.8121,48.7117,48.7404,34900.0
2014-04-14 13:00:00,68.0,68.04,67.79,67.79,44500.0,48.7332,48.7619,48.5827,48.5827,44500.0
2014-04-14 13:30:00,67.78,67.86,67.52,67.53,44800.0,48.5756,48.6329,48.3892,48.3964,44800.0
2014-04-14 14:00:00,67.54,67.65,67.44,67.44,42700.0,48.4036,48.4824,48.3319,48.3319,42700.0
2014-04-14 14:30:00,67.44,67.48,67.23,67.24,32900.0,48.3319,48.3606,48.1814,48.1886,32900.0
2014-04-14 15:00:00,67.23,67.29,66.99,67.22,62800.0,48.1814,48.2244,48.0094,48.1742,62800.0
2014-04-14 15:30:00,67.22,67.5,67.21,67.5,155900.0,48.1742,48.3749,48.1671,48.3749,155900.0
2014-04-15 09:30:00,67.6,68.0,67.31,67.88,68300.0,48.4466,48.7332,48.2387,48.6472,68300.0
2014-04-15 10:00:00,67.87,67.87,66.91,66.91,66000.0,48.6401,48.6401,47.9521,47.9521,66000.0
2014-04-15 10:30:00,66.82,67.12,66.61,66.74,83900.0,47.8876,48.1026,47.7371,47.8302,83900.0
2014-04-15 11:00:00,66.72,66.88,66.32,66.82,78000.0,47.8159,47.9306,47.5292,47.8876,78000.0
2014-04-15 11:30:00,66.84,67.01,66.34,66.4,64800.0,47.9019,48.0237,47.5436,47.5866,64800.0
2014-04-15 12:00:00,66.4,66.4,66.03,66.19,71200.0,47.5866,47.5866,47.3214,47.4361,71200.0
2014-04-15 12:30:00,66.17,66.23,66.05,66.11,60100.0,47.4217,47.4647,47.3357,47.3787,60100.0
2014-04-15 13:00:00,66.1,66.24,66.03,66.24,57700.0,47.3716,47.4719,47.3214,47.4719,57700.0
2014-04-15 13:30:00,66.26,66.68,66.2,66.67,105600.0,47.4862,47.7872,47.4432,47.7801,105600.0
2014-04-15 14:00:00,66.73,66.94,66.61,66.75,57000.0,47.8231,47.9736,47.7371,47.8374,57000.0
2014-04-15 14:30:00,66.72,67.32,66.71,67.14,58200.0,47.8159,48.2459,47.8087,48.1169,58200.0
2014-04-15 15:00:00,67.13,67.66,67.13,67.66,126400.0,48.1097,48.4896,48.1097,48.4896,126400.0
2014-04-15 15:30:00,67.67,67.67,67.35,67.57,119500.0,48.4967,48.4967,48.2674,48.4251,119500.0
2014-04-16 09:30:00,68.07,68.4,67.31,67.31,119600.0,48.7834,49.0199,48.2387,48.2387,119600.0
2014-04-16 10:00:00,67.33,67.78,67.1,67.38,207800.0,48.2531,48.5756,48.0882,48.2889,207800.0
2014-04-16 10:30:00,67.35,67.46,67.0,67.0,97100.0,48.2674,48.3462,48.0166,48.0166,97100.0
2014-04-16 11:00:00,67.0,67.49,66.91,67.22,99000.0,48.0166,48.3677,47.9521,48.1742,99000.0
2014-04-16 11:30:00,67.22,67.31,67.06,67.26,66600.0,48.1742,48.2387,48.0596,48.2029,66600.0
2014-04-16 12:00:00,67.28,67.79,67.28,67.73,50200.0,48.2172,48.5827,48.2172,48.5397,50200.0
2014-04-16 12:30:00,67.72,67.74,67.4,67.4,51800.0,48.5326,48.5469,48.3032,48.3032,51800.0
2014-04-16 13:00:00,67.38,67.6,67.34,67.54,63700.0,48.2889,48.4466,48.2602,48.4036,63700.0
2014-04-16 13:30:00,67.54,67.55,67.32,67.43,57400.0,48.4036,48.4107,48.2459,48.3247,57400.0
2014-04-16 14:00:00,67.43,67.45,67.28,67.38,67600.0,48.3247,48.3391,48.2172,48.2889,67600.0
2014-04-16 14:30:00,67.41,67.47,67.38,67.45,90500.0,48.3104,48.3534,48.2889,48.3391,90500.0
2014-04-16 15:00:00,67.44,67.44,67.06,67.27,219900.0,48.3319,48.3319,48.0596,48.2101,219900.0
2014-04-16 15:30:00,67.28,67.5,67.07,67.37,442900.0,48.2172,48.3749,48.0667,48.2817,442900.0
2014-04-17 09:30:00,67.16,67.5,66.8,66.99,82700.0,48.1312,48.3749,47.8732,48.0094,82700.0
2014-04-17 10:00:00,67.04,67.31,66.73,67.17,84100.0,48.0452,48.2387,47.8231,48.1384,84100.0
2014-04-17 10:30:00,67.19,67.43,67.06,67.33,112500.0,48.1527,48.3247,48.0596,48.2531,112500.0
2014-04-17 11:00:00,67.37,67.7,67.31,67.53,59200.0,48.2817,48.5182,48.2387,48.3964,59200.0
2014-04-17 11:30:00,67.54,67.6,67.22,67.22,31500.0,48.4036,48.4466,48.1742,48.1742,31500.0
2014-04-17 12:00:00,67.23,67.24,66.5,66.87,102100.0,48.1814,48.1886,47.6582,47.9234,102100.0
2014-04-17 12:30:00,66.87,66.9,66.64,66.88,61100.0,47.9234,47.9449,47.7586,47.9306,61100.0
2014-04-17 13:00:00,66.88,67.34,66.84,67.18,88000.0,47.9306,48.2602,47.9019,48.1456,88000.0
2014-04-17 13:30:00,67.22,67.31,67.19,67.28,41400.0,48.1742,48.2387,48.1527,48.2172,41400.0
2014-04-17 14:00:00,67.28,67.31,67.14,67.25,50300.0,48.2172,48.2387,48.1169,48.1957,50300.0
2014-04-17 14:30:00,67.26,67.26,67.0,67.19,80400.0,48.2029,48.2029,48.0166,48.1527,80400.0
2014-04-17 15:00:00,67.2,67.4,67.18,67.4,77400.0,48.1599,48.3032,48.1456,48.3032,77400.0
2014-04-17 15:30:00,67.4,67.4,67.14,67.16,186300.0,48.3032,48.3032,48.1169,48.1312,186300.0
2014-04-21 09:30:00,67.58,68.11,67.28,67.95,100200.0,48.4322,48.8121,48.2172,48.6974,100200.0
2014-04-21 10:00:00,67.92,68.07,67.7,67.74,50700.0,48.6759,48.7834,48.5182,48.5469,50700.0
2014-04-21 10:30:00,67.74,67.82,67.55,67.66,37800.0,48.5469,48.6042,48.4107,48.4896,37800.0
2014-04-21 11:00:00,67.69,68.07,67.68,67.93,30300.0,48.5111,48.7834,48.5039,48.6831,30300.0
2014-04-21 11:30:00,67.92,68.07,67.77,68.06,43900.0,48.6759,48.7834,48.5684,48.7762,43900.0
2014-04-21 12:00:00,68.04,68.18,67.98,68.11,37400.0,48.7619,48.8622,48.7189,48.8121,37400.0
2014-04-21 12:30:00,68.13,68.13,67.86,67.91,38300.0,48.8264,48.8264,48.6329,48.6687,38300.0
2014-04-21 13:00:00,67.89,67.93,67.75,67.9,51000.0,48.6544,48.6831,48.5541,48.6616,51000.0
2014-04-21 13:30:00,67.89,67.92,67.73,67.89,40400.0,48.6544,48.6759,48.5397,48.6544,40400.0
2014-04-21 14:00:00,67.9,68.19,67.88,68.18,59800.0,48.6616,48.8694,48.6472,48.8622,59800.0
2014-04-21 14:30:00,68.2,68.47,68.18,68.45,68800.0,48.8766,49.0701,48.8622,49.0557,68800.0
2014-04-21 15:00:00,68.45,68.45,68.26,68.28,64900.0,49.0557,49.0557,48.9196,48.9339,64900.0
2014-04-21 15:30:00,68.28,68.34,68.15,68.21,150700.0,48.9339,48.9769,48.8407,48.8837,150700.0
2014-04-22 09:30:00,68.44,68.95,67.88,67.95,58900.0,49.0486,49.414,48.6472,48.6974,58900.0
2014-04-22 10:00:00,67.91,68.3,67.83,68.11,60400.0,48.6687,48.9482,48.6114,48.8121,60400.0
2014-04-22 10:30:00,68.13,68.4,68.13,68.34,64200.0,48.8264,49.0199,48.8264,48.9769,64200.0
2014-04-22 11:00:00,68.35,68.66,68.35,68.46,25300.0,48.9841,49.2062,48.9841,49.0629,25300.0
2014-04-22 11:30:00,68.51,68.54,68.27,68.41,30300.0,49.0987,49.1202,48.9267,49.0271,30300.0
2014-04-22 12:00:00,68.4,68.53,68.34,68.43,37100.0,49.0199,49.113,48.9769,49.0414,37100.0
2014-04-22 12:30:00,68.42,68.52,68.31,68.35,41300.0,49.0342,49.1059,48.9554,48.9841,41300.0
2014-04-22 13:00:00,68.34,68.41,68.26,68.27,58000.0,48.9769,49.0271,48.9196,48.9267,58000.0
2014-04-22 13:30:00,68.27,68.43,68.27,68.38,39300.0,48.9267,49.0414,48.9267,49.0056,39300.0
2014-04-22 14:00:00,68.38,68.52,68.36,68.47,24900.0,49.0056,49.1059,48.9912,49.0701,24900.0
2014-04-22 14:30:00,68.46,68.77,68.4,68.75,57900.0,49.0629,49.285,49.0199,49.2707,57900.0
2014-04-22 15:00:00,68.77,68.84,68.43,68.49,78500.0,49.285,49.3352,49.0414,49.0844,78500.0
2014-04-22 15:30:00,68.5,68.57,68.43,68.47,115900.0,49.0915,49.1417,49.0414,49.0701,115900.0
2014-04-23 09:30:00,69.0,69.0,67.25,67.74,148700.0,49.4499,49.4499,48.1957,48.5469,148700.0
2014-04-23 10:00:00,67.72,67.92,67.14,67.83,153100.0,48.5326,48.6759,48.1169,48.6114,153100.0
2014-04-23 10:30:00,67.85,68.17,67.38,67.93,139100.0,48.6257,48.8551,48.2889,48.6831,139100.0
2014-04-23 11:00:00,67.92,68.08,67.5,67.69,46500.0,48.6759,48.7906,48.3749,48.5111,46500.0
2014-04-23 11:30:00,67.72,67.86,67.45,67.77,36500.0,48.5326,48.6329,48.3391,48.5684,36500.0
2014-04-23 12:00:00,67.79,67.88,67.52,67.68,39500.0,48.5827,48.6472,48.3892,48.5039,39500.0
2014-04-23 12:30:00,67.67,67.95,67.56,67.61,42500.0,48.4967,48.6974,48.4179,48.4537,42500.0
2014-04-23 13:00:00,67.61,67.65,67.35,67.6,63200.0,48.4537,48.4824,48.2674,48.4466,63200.0
2014-04-23 13:30:00,67.57,67.71,67.36,67.49,61000.0,48.4251,48.5254,48.2746,48.3677,61000.0
2014-04-23 14:00:00,67.49,67.78,67.29,67.75,51300.0,48.3677,48.5756,48.2244,48.5541,51300.0
2014-04-23 14:30:00,67.78,67.8,67.43,67.59,33600.0,48.5756,48.5899,48.3247,48.4394,33600.0
2014-04-23 15:00:00,67.59,67.82,67.51,67.56,58700.0,48.4394,48.6042,48.3821,48.4179,58700.0
2014-04-23 15:30:00,67.57,67.6,67.37,67.45,134200.0,48.4251,48.4466,48.2817,48.3391,134200.0
2014-04-24 09:30:00,67.82,67.93,66.4,66.63,96800.0,48.6042,48.6831,47.5866,47.7514,96800.0
2014-04-24 10:00:00,66.62,66.89,66.15,66.75,65700.0,47.7442,47.9377,47.4074,47.8374,65700.0
2014-04-24 10:30:00,66.8,66.93,66.45,66.69,48800.0,47.8732,47.9664,47.6224,47.7944,48800.0
2014-04-24 11:00:00,66.66,67.04,66.55,66.98,61100.0,47.7729,48.0452,47.6941,48.0022,61100.0
2014-04-24 11:30:00,67.01,67.18,66.96,67.0,53100.0,48.0237,48.1456,47.9879,48.0166,53100.0
2014-04-24 12:00:00,67.02,67.07,66.7,66.72,49800.0,48.0309,48.0667,47.8016,47.8159,49800.0
2014-04-24 12:30:00,66.74,66.8,66.64,66.79,51600.0,47.8302,47.8732,47.7586,47.8661,51600.0
2014-04-24 13:00:00,66.8,66.84,66.63,66.67,38500.0,47.8732,47.9019,47.7514,47.7801,38500.0
2014-04-24 13:30:00,66.64,66.64,66.21,66.29,92700.0,47.7586,47.7586,47.4504,47.5077,92700.0
2014-04-24 14:00:00,66.3,66.46,66.21,66.45,80500.0,47.5149,47.6296,47.4504,47.6224,80500.0
2014-04-24 14:30:00,66.44,66.63,66.44,66.54,53100.0,47.6152,47.7514,47.6152,47.6869,53100.0
2014-04-24 15:00:00,66.54,66.7,66.51,66.67,60600.0,47.6869,47.8016,47.6654,47.7801,60600.0
2014-04-24 15:30:00,66.68,66.79,66.58,66.78,156500.0,47.7872,47.8661,47.7156,47.8589,156500.0
2014-04-25 09:30:00,66.53,66.63,66.18,66.38,97000.0,47.6797,47.7514,47.4289,47.5722,97000.0
2014-04-25 10:00:00,66.36,66.51,66.16,66.31,36600.0,47.5579,47.6654,47.4146,47.5221,36600.0
2014-04-25 10:30:00,66.3,66.41,66.23,66.27,72400.0,47.5149,47.5937,47.4647,47.4934,72400.0
2014-04-25 11:00:00,66.27,66.48,66.16,66.42,37800.0,47.4934,47.6439,47.4146,47.6009,37800.0
2014-04-25 11:30:00,66.44,66.53,66.28,66.36,25200.0,47.6152,47.6797,47.5006,47.5579,25200.0
2014-04-25 12:00:00,66.35,66.5,66.25,66.35,41000.0,47.5507,47.6582,47.4791,47.5507,41000.0
2014-04-25 12:30:00,66.34,66.34,66.22,66.31,25500.0,47.5436,47.5436,47.4576,47.5221,25500.0
2014-04-25 13:00:00,66.28,66.42,66.26,66.36,31300.0,47.5006,47.6009,47.4862,47.5579,31300.0
2014-04-25 13:30:00,66.32,66.51,66.25,66.42,32100.0,47.5292,47.6654,47.4791,47.6009,32100.0
2014-04-25 14:00:00,66.41,66.41,66.21,66.25,40100.0,47.5937,47.5937,47.4504,47.4791,40100.0
2014-04-25 14:30:00,66.24,66.38,66.18,66.29,47500.0,47.4719,47.5722,47.4289,47.5077,47500.0
2014-04-25 15:00:00,66.27,66.47,66.26,66.45,29100.0,47.4934,47.6367,47.4862,47.6224,29100.0
2014-04-25 15:30:00,66.46,66.49,66.36,66.39,94900.0,47.6296,47.6511,47.5579,47.5794,94900.0
2014-04-28 09:30:00,66.68,66.75,66.25,66.72,54600.0,47.7872,47.8374,47.4791,47.8159,54600.0
2014-04-28 10:00:00,66.73,66.93,66.44,66.65,52400.0,47.8231,47.9664,47.6152,47.7657,52400.0
2014-04-28 10:30:00,66.68,66.73,66.36,66.38,46700.0,47.7872,47.8231,47.5579,47.5722,46700.0
2014-04-28 11:00:00,66.37,66.4,65.9,65.93,88500.0,47.5651,47.5866,47.2282,47.2497,88500.0
2014-04-28 11:30:00,65.94,65.95,65.61,65.61,34900.0,47.2569,47.2641,47.0204,47.0204,34900.0
2014-04-28 12:00:00,65.59,65.92,65.46,65.65,46400.0,47.0061,47.2426,46.9129,47.0491,46400.0
2014-04-28 12:30:00,65.68,65.84,65.65,65.7,23100.0,47.0706,47.1852,47.0491,47.0849,23100.0
2014-04-28 13:00:00,65.65,65.66,65.17,65.29,37000.0,47.0491,47.0562,46.7051,46.7911,37000.0
2014-04-28 13:30:00,65.28,65.37,65.12,65.17,44200.0,46.7839,46.8484,46.6692,46.7051,44200.0
2014-04-28 14:00:00,65.15,65.41,65.0,65.32,77300.0,46.6907,46.8771,46.5832,46.8126,77300.0
2014-04-28 14:30:00,65.34,65.45,65.21,65.24,28300.0,46.8269,46.9057,46.7337,46.7552,28300.0
2014-04-28 15:00:00,65.26,65.78,65.25,65.55,56400.0,46.7696,47.1422,46.7624,46.9774,56400.0
2014-04-28 15:30:00,65.54,65.64,65.42,65.55,194200.0,46.9702,47.0419,46.8842,46.9774,194200.0
2014-04-29 09:30:00,65.57,65.86,65.04,65.49,97600.0,46.9917,47.1996,46.6119,46.9344,97600.0
2014-04-29 10:00:00,65.52,65.7,65.0,65.08,75600.0,46.9559,47.0849,46.5832,46.6406,75600.0
2014-04-29 10:30:00,65.11,65.54,65.09,65.37,39800.0,46.6621,46.9702,46.6477,46.8484,39800.0
2014-04-29 11:00:00,65.37,65.53,65.21,65.32,43200.0,46.8484,46.9631,46.7337,46.8126,43200.0
2014-04-29 11:30:00,65.34,65.41,65.2,65.27,36600.0,46.8269,46.8771,46.7266,46.7767,36600.0
2014-04-29 12:00:00,65.29,65.44,65.23,65.26,57800.0,46.7911,46.8986,46.7481,46.7696,57800.0
2014-04-29 12:30:00,65.26,65.48,65.25,65.43,31200.0,46.7696,46.9272,46.7624,46.8914,31200.0
2014-04-29 13:00:00,65.42,65.42,65.12,65.12,48400.0,46.8842,46.8842,46.6692,46.6692,48400.0
2014-04-29 13:30:00,65.14,65.21,65.04,65.11,69600.0,46.6836,46.7337,46.6119,46.6621,69600.0
2014-04-29 14:00:00,65.12,65.22,65.03,65.12,184500.0,46.6692,46.7409,46.6047,46.6692,184500.0
2014-04-29 14:30:00,65.12,65.15,65.05,65.05,72900.0,46.6692,46.6907,46.6191,46.6191,72900.0
2014-04-29 15:00:00,65.06,65.17,65.02,65.16,158700.0,46.6262,46.7051,46.5976,46.6979,158700.0
2014-04-29 15:30:00,65.16,65.29,65.08,65.24,231400.0,46.6979,46.7911,46.6406,46.7552,231400.0
2014-04-30 09:30:00,65.3,65.93,65.01,65.86,73400.0,46.7982,47.2497,46.5904,47.1996,73400.0
2014-04-30 10:00:00,65.86,66.21,65.76,66.17,74000.0,47.1996,47.4504,47.1279,47.4217,74000.0
2014-04-30 10:30:00,66.15,66.51,66.13,66.45,89200.0,47.4074,47.6654,47.3931,47.6224,89200.0
2014-04-30 11:00:00,66.43,66.62,66.4,66.54,78700.0,47.6081,47.7442,47.5866,47.6869,78700.0
2014-04-30 11:30:00,66.55,66.78,66.52,66.58,58500.0,47.6941,47.8589,47.6726,47.7156,58500.0
2014-04-30 12:00:00,66.59,66.61,66.01,66.07,54100.0,47.7227,47.7371,47.3071,47.3501,54100.0
2014-04-30 12:30:00,66.08,66.36,66.06,66.14,89700.0,47.3572,47.5579,47.3429,47.4002,89700.0
2014-04-30 13:00:00,66.11,66.19,66.01,66.06,58200.0,47.3787,47.4361,47.3071,47.3429,58200.0
2014-04-30 13:30:00,66.06,66.21,66.06,66.2,39800.0,47.3429,47.4504,47.3429,47.4432,39800.0
2014-04-30 14:00:00,66.2,66.42,66.09,66.29,70300.0,47.4432,47.6009,47.3644,47.5077,70300.0
2014-04-30 14:30:00,66.31,66.51,66.17,66.45,88100.0,47.5221,47.6654,47.4217,47.6224,88100.0
2014-04-30 15:00:00,66.45,66.55,66.24,66.5,106400.0,47.6224,47.6941,47.4719,47.6582,106400.0
2014-04-30 15:30:00,66.52,66.7,66.34,66.63,275000.0,47.6726,47.8016,47.5436,47.7514,275000.0
2014-05-01 09:30:00,66.5,66.86,65.98,66.64,142600.0,47.6582,47.9162,47.2856,47.7586,142600.0
2014-05-01 10:00:00,66.67,67.05,66.55,67.03,68200.0,47.7801,48.0524,47.6941,48.0381,68200.0
2014-05-01 10:30:00,67.02,67.14,66.83,66.91,86700.0,48.0309,48.1169,47.8947,47.9521,86700.0
2014-05-01 11:00:00,66.88,66.96,66.73,66.84,66500.0,47.9306,47.9879,47.8231,47.9019,66500.0
2014-05-01 11:30:00,66.85,66.98,66.74,66.82,70700.0,47.9091,48.0022,47.8302,47.8876,70700.0
2014-05-01 12:00:00,66.8,66.94,66.76,66.86,50000.0,47.8732,47.9736,47.8446,47.9162,50000.0
2014-05-01 12:30:00,66.87,66.9,66.57,66.74,76500.0,47.9234,47.9449,47.7084,47.8302,76500.0
2014-05-01 13:00:00,66.7,66.81,66.66,66.68,46500.0,47.8016,47.8804,47.7729,47.7872,46500.0
2014-05-01 13:30:00,66.66,66.7,66.15,66.22,49200.0,47.7729,47.8016,47.4074,47.4576,49200.0
2014-05-01 14:00:00,66.28,66.49,66.23,66.48,62000.0,47.5006,47.6511,47.4647,47.6439,62000.0
2014-05-01 14:30:00,66.5,66.5,66.26,66.32,82000.0,47.6582,47.6582,47.4862,47.5292,82000.0
2014-05-01 15:00:00,66.29,66.34,66.17,66.25,69600.0,47.5077,47.5436,47.4217,47.4791,69600.0
2014-05-01 15:30:00,66.22,66.31,66.14,66.26,176600.0,47.4576,47.5221,47.4002,47.4862,176600.0
2014-05-02 09:30:00,66.26,66.67,66.01,66.49,55000.0,47.4862,47.7801,47.3071,47.6511,55000.0
2014-05-02 10:00:00,66.55,66.94,66.42,66.71,67000.0,47.6941,47.9736,47.6009,47.8087,67000.0
2014-05-02 10:30:00,66.7,66.86,66.26,66.44,108600.0,47.8016,47.9162,47.4862,47.6152,108600.0
2014-05-02 11:00:00,66.43,66.49,66.28,66.35,61100.0,47.6081,47.6511,47.5006,47.5507,61100.0
2014-05-02 11:30:00,66.36,66.48,66.29,66.4,62500.0,47.5579,47.6439,47.5077,47.5866,62500.0
2014-05-02 12:00:00,66.4,66.44,66.33,66.41,26700.0,47.5866,47.6152,47.5364,47.5937,26700.0
2014-05-02 12:30:00,66.4,66.47,66.35,66.41,53000.0,47.5866,47.6367,47.5507,47.5937,53000.0
2014-05-02 13:00:00,66.41,66.52,66.37,66.4,55900.0,47.5937,47.6726,47.5651,47.5866,55900.0
2014-05-02 13:30:00,66.41,66.52,66.39,66.46,38800.0,47.5937,47.6726,47.5794,47.6296,38800.0
2014-05-02 14:00:00,66.45,66.49,66.35,66.37,43000.0,47.6224,47.6511,47.5507,47.5651,43000.0
2014-05-02 14:30:00,66.37,66.46,66.35,66.43,53000.0,47.5651,47.6296,47.5507,47.6081,53000.0
2014-05-02 15:00:00,66.43,66.51,66.38,66.45,64800.0,47.6081,47.6654,47.5722,47.6224,64800.0
2014-05-02 15:30:00,66.45,66.45,66.37,66.39,155200.0,47.6224,47.6224,47.5651,47.5794,155200.0
2014-05-05 09:30:00,66.31,66.87,66.23,66.87,94800.0,47.5221,47.9234,47.4647,47.9234,94800.0
2014-05-05 10:00:00,66.87,67.01,66.64,66.76,54600.0,47.9234,48.0237,47.7586,47.8446,54600.0
2014-05-05 10:30:00,66.75,67.46,66.72,67.36,125700.0,47.8374,48.3462,47.8159,48.2746,125700.0
2014-05-05 11:00:00,67.34,67.41,67.01,67.24,64500.0,48.2602,48.3104,48.0237,48.1886,64500.0
2014-05-05 11:30:00,67.22,67.38,67.16,67.21,56200.0,48.1742,48.2889,48.1312,48.1671,56200.0
2014-05-05 12:00:00,67.24,67.27,67.05,67.13,35000.0,48.1886,48.2101,48.0524,48.1097,35000.0
2014-05-05 12:30:00,67.14,67.15,66.92,66.92,36900.0,48.1169,48.1241,47.9592,47.9592,36900.0
2014-05-05 13:00:00,66.91,66.99,66.84,66.89,52500.0,47.9521,48.0094,47.9019,47.9377,52500.0
2014-05-05 13:30:00,66.86,66.98,66.86,66.97,26200.0,47.9162,48.0022,47.9162,47.9951,26200.0
2014-05-05 14:00:00,66.93,67.02,66.89,66.98,30000.0,47.9664,48.0309,47.9377,48.0022,30000.0
2014-05-05 14:30:00,66.98,67.01,66.85,66.86,82200.0,48.0022,48.0237,47.9091,47.9162,82200.0
2014-05-05 15:00:00,66.86,66.86,66.72,66.73,65900.0,47.9162,47.9162,47.8159,47.8231,65900.0
2014-05-05 15:30:00,66.75,66.78,66.65,66.73,71300.0,47.8374,47.8589,47.7657,47.8231,71300.0
2014-05-06 09:30:00,66.49,66.8,66.31,66.75,59200.0,47.6511,47.8732,47.5221,47.8374,59200.0
2014-05-06 10:00:00,66.7,66.71,66.41,66.67,26900.0,47.8016,47.8087,47.5937,47.7801,26900.0
2014-05-06 10:30:00,66.65,66.78,66.4,66.43,23800.0,47.7657,47.8589,47.5866,47.6081,23800.0
2014-05-06 11:00:00,66.42,66.65,66.38,66.53,23200.0,47.6009,47.7657,47.5722,47.6797,23200.0
2014-05-06 11:30:00,66.53,66.81,66.53,66.78,20100.0,47.6797,47.8804,47.6797,47.8589,20100.0
2014-05-06 12:00:00,66.8,66.8,66.48,66.61,20300.0,47.8732,47.8732,47.6439,47.7371,20300.0
2014-05-06 12:30:00,66.59,66.67,66.56,66.6,13200.0,47.7227,47.7801,47.7012,47.7299,13200.0
2014-05-06 13:00:00,66.58,66.66,66.45,66.51,19900.0,47.7156,47.7729,47.6224,47.6654,19900.0
2014-05-06 13:30:00,66.49,66.53,66.26,66.31,22500.0,47.6511,47.6797,47.4862,47.5221,22500.0
2014-05-06 14:00:00,66.29,66.42,66.2,66.27,28900.0,47.5077,47.6009,47.4432,47.4934,28900.0
2014-05-06 14:30:00,66.26,66.42,66.21,66.34,63600.0,47.4862,47.6009,47.4504,47.5436,63600.0
2014-05-06 15:00:00,66.31,66.51,66.23,66.46,72900.0,47.5221,47.6654,47.4647,47.6296,72900.0
2014-05-06 15:30:00,66.47,66.52,66.39,66.42,115500.0,47.6367,47.6726,47.5794,47.6009,115500.0
2014-05-07 09:30:00,66.74,66.9,66.32,66.35,53300.0,47.8302,47.9449,47.5292,47.5507,53300.0
2014-05-07 10:00:00,66.36,66.5,65.93,66.16,45400.0,47.5579,47.6582,47.2497,47.4146,45400.0
2014-05-07 10:30:00,66.15,66.49,66.12,66.23,37500.0,47.4074,47.6511,47.3859,47.4647,37500.0
2014-05-07 11:00:00,66.2,66.46,66.15,66.46,42900.0,47.4432,47.6296,47.4074,47.6296,42900.0
2014-05-07 11:30:00,66.46,66.9,66.45,66.8,48700.0,47.6296,47.9449,47.6224,47.8732,48700.0
2014-05-07 12:00:00,66.8,67.0,66.69,66.86,41600.0,47.8732,48.0166,47.7944,47.9162,41600.0
2014-05-07 12:30:00,66.84,66.95,66.83,66.89,36300.0,47.9019,47.9807,47.8947,47.9377,36300.0
2014-05-07 13:00:00,66.87,66.94,66.69,66.71,30600.0,47.9234,47.9736,47.7944,47.8087,30600.0
2014-05-07 13:30:00,66.71,66.89,66.5,66.5,32900.0,47.8087,47.9377,47.6582,47.6582,32900.0
2014-05-07 14:00:00,66.49,66.81,66.45,66.78,38900.0,47.6511,47.8804,47.6224,47.8589,38900.0
2014-05-07 14:30:00,66.81,66.92,66.75,66.8,34900.0,47.8804,47.9592,47.8374,47.8732,34900.0
2014-05-07 15:00:00,66.8,66.83,66.72,66.74,52000.0,47.8732,47.8947,47.8159,47.8302,52000.0
2014-05-07 15:30:00,66.74,66.98,66.73,66.94,127800.0,47.8302,48.0022,47.8231,47.9736,127800.0
2014-05-08 09:30:00,66.86,67.87,66.67,67.67,69100.0,47.9162,48.6401,47.7801,48.4967,69100.0
2014-05-08 10:00:00,67.67,67.94,67.64,67.73,38400.0,48.4967,48.6902,48.4752,48.5397,38400.0
2014-05-08 10:30:00,67.77,68.0,67.69,67.69,36300.0,48.5684,48.7332,48.5111,48.5111,36300.0
2014-05-08 11:00:00,67.66,67.87,67.42,67.54,34600.0,48.4896,48.6401,48.3176,48.4036,34600.0
2014-05-08 11:30:00,67.54,67.89,67.54,67.66,25500.0,48.4036,48.6544,48.4036,48.4896,25500.0
2014-05-08 12:00:00,67.66,67.76,67.6,67.7,23900.0,48.4896,48.5612,48.4466,48.5182,23900.0
2014-05-08 12:30:00,67.67,67.69,67.33,67.43,16600.0,48.4967,48.5111,48.2531,48.3247,16600.0
2014-05-08 13:00:00,67.4,67.43,67.21,67.34,19800.0,48.3032,48.3247,48.1671,48.2602,19800.0
2014-05-08 13:30:00,67.33,67.45,67.19,67.27,24600.0,48.2531,48.3391,48.1527,48.2101,24600.0
2014-05-08 14:00:00,67.25,67.28,66.95,67.04,60500.0,48.1957,48.2172,47.9807,48.0452,60500.0
2014-05-08 14:30:00,67.06,67.18,66.81,66.83,32100.0,48.0596,48.1456,47.8804,47.8947,32100.0
2014-05-08 15:00:00,66.83,66.97,66.63,66.93,38300.0,47.8947,47.9951,47.7514,47.9664,38300.0
2014-05-08 15:30:00,66.94,66.94,66.74,66.76,216700.0,47.9736,47.9736,47.8302,47.8446,216700.0
2014-05-09 09:30:00,66.61,67.04,66.28,66.28,63600.0,47.7371,48.0452,47.5006,47.5006,63600.0
2014-05-09 10:00:00,66.28,66.79,66.22,66.63,36700.0,47.5006,47.8661,47.4576,47.7514,36700.0
2014-05-09 10:30:00,66.65,66.71,66.4,66.46,19500.0,47.7657,47.8087,47.5866,47.6296,19500.0
2014-05-09 11:00:00,66.44,66.46,66.06,66.16,39200.0,47.6152,47.6296,47.3429,47.4146,39200.0
2014-05-09 11:30:00,66.17,66.34,66.11,66.23,36800.0,47.4217,47.5436,47.3787,47.4647,36800.0
2014-05-09 12:00:00,66.24,66.33,66.12,66.2,40600.0,47.4719,47.5364,47.3859,47.4432,40600.0
2014-05-09 12:30:00,66.2,66.31,66.12,66.26,92000.0,47.4432,47.5221,47.3859,47.4862,92000.0
2014-05-09 13:00:00,66.26,66.48,66.26,66.46,24100.0,47.4862,47.6439,47.4862,47.6296,24100.0
2014-05-09 13:30:00,66.46,66.49,66.26,66.31,33800.0,47.6296,47.6511,47.4862,47.5221,33800.0
2014-05-09 14:00:00,66.3,66.32,66.05,66.08,63800.0,47.5149,47.5292,47.3357,47.3572,63800.0
2014-05-09 14:30:00,66.09,66.24,66.09,66.2,59700.0,47.3644,47.4719,47.3644,47.4432,59700.0
2014-05-09 15:00:00,66.22,66.26,66.11,66.18,78700.0,47.4576,47.4862,47.3787,47.4289,78700.0
2014-05-09 15:30:00,66.17,66.34,66.13,66.28,155900.0,47.4217,47.5436,47.3931,47.5006,155900.0
2014-05-12 09:30:00,66.55,67.38,66.5,67.3,105700.0,47.6941,48.2889,47.6582,48.2316,105700.0
2014-05-12 10:00:00,67.31,67.42,67.01,67.06,68000.0,48.2387,48.3176,48.0237,48.0596,68000.0
2014-05-12 10:30:00,67.08,67.32,66.98,67.13,67800.0,48.0739,48.2459,48.0022,48.1097,67800.0
2014-05-12 11:00:00,67.13,67.4,67.13,67.29,48000.0,48.1097,48.3032,48.1097,48.2244,48000.0
2014-05-12 11:30:00,67.32,67.45,67.29,67.42,50800.0,48.2459,48.3391,48.2244,48.3176,50800.0
2014-05-12 12:00:00,67.43,67.5,67.42,67.49,42800.0,48.3247,48.3749,48.3176,48.3677,42800.0
2014-05-12 12:30:00,67.5,67.54,67.41,67.47,43200.0,48.3749,48.4036,48.3104,48.3534,43200.0
2014-05-12 13:00:00,67.48,67.73,67.48,67.73,27300.0,48.3606,48.5397,48.3606,48.5397,27300.0
2014-05-12 13:30:00,67.73,67.86,67.72,67.84,51000.0,48.5397,48.6329,48.5326,48.6186,51000.0
2014-05-12 14:00:00,67.86,67.98,67.73,67.94,58000.0,48.6329,48.7189,48.5397,48.6902,58000.0
2014-05-12 14:30:00,67.94,68.1,67.93,68.07,45600.0,48.6902,48.8049,48.6831,48.7834,45600.0
2014-05-12 15:00:00,68.06,68.12,67.93,67.99,93900.0,48.7762,48.8192,48.6831,48.7261,93900.0
2014-05-12 15:30:00,67.98,68.06,67.95,67.97,121300.0,48.7189,48.7762,48.6974,48.7117,121300.0
2014-05-13 09:30:00,67.97,68.47,67.84,67.92,122700.0,48.7117,49.0701,48.6186,48.6759,122700.0
2014-05-13 10:00:00,67.95,68.09,67.85,67.97,64400.0,48.6974,48.7977,48.6257,48.7117,64400.0
2014-05-13 10:30:00,67.98,68.07,67.87,67.88,80500.0,48.7189,48.7834,48.6401,48.6472,80500.0
2014-05-13 11:00:00,67.88,67.92,67.49,67.62,28200.0,48.6472,48.6759,48.3677,48.4609,28200.0
2014-05-13 11:30:00,67.62,67.66,67.34,67.38,22100.0,48.4609,48.4896,48.2602,48.2889,22100.0
2014-05-13 12:00:00,67.38,67.43,67.28,67.39,45500.0,48.2889,48.3247,48.2172,48.2961,45500.0
2014-05-13 12:30:00,67.4,67.59,67.34,67.53,17000.0,48.3032,48.4394,48.2602,48.3964,17000.0
2014-05-13 13:00:00,67.53,67.58,67.44,67.49,19000.0,48.3964,48.4322,48.3319,48.3677,19000.0
2014-05-13 13:30:00,67.51,67.58,67.4,67.52,20600.0,48.3821,48.4322,48.3032,48.3892,20600.0
2014-05-13 14:00:00,67.52,67.66,67.49,67.59,28200.0,48.3892,48.4896,48.3677,48.4394,28200.0
2014-05-13 14:30:00,67.59,67.64,67.41,67.43,42300.0,48.4394,48.4752,48.3104,48.3247,42300.0
2014-05-13 15:00:00,67.45,67.54,67.26,67.26,42200.0,48.3391,48.4036,48.2029,48.2029,42200.0
2014-05-13 15:30:00,67.26,67.36,67.22,67.28,119300.0,48.2029,48.2746,48.1742,48.2172,119300.0
2014-05-14 09:30:00,67.36,67.75,66.93,67.25,58000.0,48.2746,48.5541,47.9664,48.1957,58000.0
2014-05-14 10:00:00,67.26,67.47,67.15,67.31,58400.0,48.2029,48.3534,48.1241,48.2387,58400.0
2014-05-14 10:30:00,67.29,67.45,67.17,67.27,52300.0,48.2244,48.3391,48.1384,48.2101,52300.0
2014-05-14 11:00:00,67.27,67.55,67.22,67.5,23100.0,48.2101,48.4107,48.1742,48.3749,23100.0
2014-05-14 11:30:00,67.53,67.6,67.3,67.3,17100.0,48.3964,48.4466,48.2316,48.2316,17100.0
2014-05-14 12:00:00,67.31,67.4,67.26,67.27,16400.0,48.2387,48.3032,48.2029,48.2101,16400.0
2014-05-14 12:30:00,67.27,67.5,67.21,67.39,11500.0,48.2101,48.3749,48.1671,48.2961,11500.0
2014-05-14 13:00:00,67.4,67.53,67.4,67.5,11000.0,48.3032,48.3964,48.3032,48.3749,11000.0
2014-05-14 13:30:00,67.49,67.58,67.46,67.58,15800.0,48.3677,48.4322,48.3462,48.4322,15800.0
2014-05-14 14:00:00,67.59,67.59,67.44,67.47,15300.0,48.4394,48.4394,48.3319,48.3534,15300.0
2014-05-14 14:30:00,67.48,67.5,67.15,67.29,39900.0,48.3606,48.3749,48.1241,48.2244,39900.0
2014-05-14 15:00:00,67.28,67.37,67.15,67.22,29500.0,48.2172,48.2817,48.1241,48.1742,29500.0
2014-05-14 15:30:00,67.19,67.22,67.07,67.14,75400.0,48.1527,48.1742,48.0667,48.1169,75400.0
2014-05-15 09:30:00,67.35,67.63,66.94,67.02,112100.0,48.2674,48.4681,47.9736,48.0309,112100.0
2014-05-15 10:00:00,67.02,67.02,66.38,66.52,44600.0,48.0309,48.0309,47.5722,47.6726,44600.0
2014-05-15 10:30:00,66.54,66.69,66.29,66.53,71300.0,47.6869,47.7944,47.5077,47.6797,71300.0
2014-05-15 11:00:00,66.59,66.6,66.2,66.21,131700.0,47.7227,47.7299,47.4432,47.4504,131700.0
2014-05-15 11:30:00,66.21,66.6,66.18,66.18,28700.0,47.4504,47.7299,47.4289,47.4289,28700.0
2014-05-15 12:00:00,66.23,66.44,66.22,66.38,18400.0,47.4647,47.6152,47.4576,47.5722,18400.0
2014-05-15 12:30:00,66.35,66.57,66.35,66.55,19100.0,47.5507,47.7084,47.5507,47.6941,19100.0
2014-05-15 13:00:00,66.56,66.56,66.37,66.41,25100.0,47.7012,47.7012,47.5651,47.5937,25100.0
2014-05-15 13:30:00,66.41,66.47,66.3,66.44,24200.0,47.5937,47.6367,47.5149,47.6152,24200.0
2014-05-15 14:00:00,66.44,66.52,66.4,66.42,55100.0,47.6152,47.6726,47.5866,47.6009,55100.0
2014-05-15 14:30:00,66.43,66.47,66.35,66.41,35600.0,47.6081,47.6367,47.5507,47.5937,35600.0
2014-05-15 15:00:00,66.41,66.52,66.35,66.48,86200.0,47.5937,47.6726,47.5507,47.6439,86200.0
2014-05-15 15:30:00,66.48,66.74,66.43,66.73,172000.0,47.6439,47.8302,47.6081,47.8231,172000.0
2014-05-16 09:30:00,66.67,67.45,66.36,67.29,234100.0,47.7801,48.3391,47.5579,48.2244,234100.0
2014-05-16 10:00:00,67.3,67.35,66.43,66.59,74100.0,48.2316,48.2674,47.6081,47.7227,74100.0
2014-05-16 10:30:00,66.56,67.12,66.55,67.04,47100.0,47.7012,48.1026,47.6941,48.0452,47100.0
2014-05-16 11:00:00,67.03,67.41,66.96,67.15,45700.0,48.0381,48.3104,47.9879,48.1241,45700.0
2014-05-16 11:30:00,67.14,67.33,67.1,67.21,26700.0,48.1169,48.2531,48.0882,48.1671,26700.0
2014-05-16 12:00:00,67.21,67.22,67.02,67.07,32100.0,48.1671,48.1742,48.0309,48.0667,32100.0
2014-05-16 12:30:00,67.08,67.16,66.95,67.0,23000.0,48.0739,48.1312,47.9807,48.0166,23000.0
2014-05-16 13:00:00,67.02,67.02,66.87,66.97,23600.0,48.0309,48.0309,47.9234,47.9951,23600.0
2014-05-16 13:30:00,66.89,66.96,66.85,66.85,18700.0,47.9377,47.9879,47.9091,47.9091,18700.0
2014-05-16 14:00:00,66.87,67.11,66.81,67.11,50600.0,47.9234,48.0954,47.8804,48.0954,50600.0
2014-05-16 14:30:00,67.09,67.33,67.09,67.33,31800.0,48.0811,48.2531,48.0811,48.2531,31800.0
2014-05-16 15:00:00,67.34,67.43,67.29,67.35,53300.0,48.2602,48.3247,48.2244,48.2674,53300.0
2014-05-16 15:30:00,67.36,67.49,67.36,67.45,121500.0,48.2746,48.3677,48.2746,48.3391,121500.0
2014-05-19 09:30:00,67.24,67.78,67.01,67.76,134500.0,48.1886,48.5756,48.0237,48.5612,134500.0
2014-05-19 10:00:00,67.74,68.37,67.54,68.21,78800.0,48.5469,48.9984,48.4036,48.8837,78800.0
2014-05-19 10:30:00,68.2,68.3,68.05,68.25,40600.0,48.8766,48.9482,48.7691,48.9124,40600.0
2014-05-19 11:00:00,68.23,68.39,68.03,68.12,81400.0,48.8981,49.0127,48.7547,48.8192,81400.0
2014-05-19 11:30:00,68.12,68.17,68.02,68.05,71800.0,48.8192,48.8551,48.7476,48.7691,71800.0
2014-05-19 12:00:00,68.06,68.15,68.0,68.05,62600.0,48.7762,48.8407,48.7332,48.7691,62600.0
2014-05-19 12:30:00,68.03,68.03,67.81,67.91,23200.0,48.7547,48.7547,48.5971,48.6687,23200.0
2014-05-19 13:00:00,67.91,67.99,67.71,67.78,24400.0,48.6687,48.7261,48.5254,48.5756,24400.0
2014-05-19 13:30:00,67.79,67.89,67.7,67.84,25200.0,48.5827,48.6544,48.5182,48.6186,25200.0
2014-05-19 14:00:00,67.84,67.91,67.74,67.8,28800.0,48.6186,48.6687,48.5469,48.5899,28800.0
2014-05-19 14:30:00,67.79,67.91,67.75,67.9,20100.0,48.5827,48.6687,48.5541,48.6616,20100.0
2014-05-19 15:00:00,67.9,67.9,67.75,67.78,57400.0,48.6616,48.6616,48.5541,48.5756,57400.0
2014-05-19 15:30:00,67.78,67.87,67.68,67.68,143700.0,48.5756,48.6401,48.5039,48.5039,143700.0
2014-05-20 09:30:00,67.5,67.7,67.14,67.33,81600.0,48.3749,48.5182,48.1169,48.2531,81600.0
2014-05-20 10:00:00,67.32,67.47,67.25,67.26,51900.0,48.2459,48.3534,48.1957,48.2029,51900.0
2014-05-20 10:30:00,67.25,67.46,67.14,67.42,55600.0,48.1957,48.3462,48.1169,48.3176,55600.0
2014-05-20 11:00:00,67.37,67.47,67.23,67.33,59400.0,48.2817,48.3534,48.1814,48.2531,59400.0
2014-05-20 11:30:00,67.3,67.51,67.3,67.44,37500.0,48.2316,48.3821,48.2316,48.3319,37500.0
2014-05-20 12:00:00,67.36,67.38,67.19,67.2,83800.0,48.2746,48.2889,48.1527,48.1599,83800.0
2014-05-20 12:30:00,67.22,67.26,67.13,67.26,37500.0,48.1742,48.2029,48.1097,48.2029,37500.0
2014-05-20 13:00:00,67.2,67.32,67.11,67.23,33800.0,48.1599,48.2459,48.0954,48.1814,33800.0
2014-05-20 13:30:00,67.23,67.27,67.13,67.13,85400.0,48.1814,48.2101,48.1097,48.1097,85400.0
2014-05-20 14:00:00,67.14,67.2,67.09,67.15,40300.0,48.1169,48.1599,48.0811,48.1241,40300.0
2014-05-20 14:30:00,67.14,67.24,67.12,67.15,36100.0,48.1169,48.1886,48.1026,48.1241,36100.0
2014-05-20 15:00:00,67.15,67.3,67.12,67.24,45100.0,48.1241,48.2316,48.1026,48.1886,45100.0
2014-05-20 15:30:00,67.22,67.42,67.21,67.31,163500.0,48.1742,48.3176,48.1671,48.2387,163500.0
2014-05-21 09:30:00,67.7,67.96,67.47,67.9,53800.0,48.5182,48.7046,48.3534,48.6616,53800.0
2014-05-21 10:00:00,67.92,68.03,67.82,67.88,42200.0,48.6759,48.7547,48.6042,48.6472,42200.0
2014-05-21 10:30:00,67.87,67.93,67.78,67.83,30000.0,48.6401,48.6831,48.5756,48.6114,30000.0
2014-05-21 11:00:00,67.82,67.87,67.45,67.51,18600.0,48.6042,48.6401,48.3391,48.3821,18600.0
2014-05-21 11:30:00,67.52,67.54,67.34,67.37,13100.0,48.3892,48.4036,48.2602,48.2817,13100.0
2014-05-21 12:00:00,67.42,67.48,67.3,67.39,10000.0,48.3176,48.3606,48.2316,48.2961,10000.0
2014-05-21 12:30:00,67.41,67.47,67.39,67.44,9700.0,48.3104,48.3534,48.2961,48.3319,9700.0
2014-05-21 13:00:00,67.45,67.6,67.45,67.51,20700.0,48.3391,48.4466,48.3391,48.3821,20700.0
2014-05-21 13:30:00,67.51,67.53,67.45,67.49,20900.0,48.3821,48.3964,48.3391,48.3677,20900.0
2014-05-21 14:00:00,67.49,67.55,67.31,67.5,32200.0,48.3677,48.4107,48.2387,48.3749,32200.0
2014-05-21 14:30:00,67.5,67.58,67.46,67.5,55800.0,48.3749,48.4322,48.3462,48.3749,55800.0
2014-05-21 15:00:00,67.5,67.6,67.49,67.6,39700.0,48.3749,48.4466,48.3677,48.4466,39700.0
2014-05-21 15:30:00,67.61,67.62,67.48,67.5,131900.0,48.4537,48.4609,48.3606,48.3749,131900.0
2014-05-22 09:30:00,67.55,67.9,67.29,67.51,147400.0,48.4107,48.6616,48.2244,48.3821,147400.0
2014-05-22 10:00:00,67.56,67.66,67.29,67.29,93600.0,48.4179,48.4896,48.2244,48.2244,93600.0
2014-05-22 10:30:00,67.33,67.52,67.33,67.43,42400.0,48.2531,48.3892,48.2531,48.3247,42400.0
2014-05-22 11:00:00,67.43,67.63,67.41,67.56,34200.0,48.3247,48.4681,48.3104,48.4179,34200.0
2014-05-22 11:30:00,67.56,67.61,67.51,67.54,34400.0,48.4179,48.4537,48.3821,48.4036,34400.0
2014-05-22 12:00:00,67.5,67.53,67.32,67.36,10100.0,48.3749,48.3964,48.2459,48.2746,10100.0
2014-05-22 12:30:00,67.37,67.4,67.26,67.3,11600.0,48.2817,48.3032,48.2029,48.2316,11600.0
2014-05-22 13:00:00,67.32,67.46,67.3,67.46,13400.0,48.2459,48.3462,48.2316,48.3462,13400.0
2014-05-22 13:30:00,67.44,67.53,67.4,67.42,20400.0,48.3319,48.3964,48.3032,48.3176,20400.0
2014-05-22 14:00:00,67.42,67.44,67.33,67.4,62900.0,48.3176,48.3319,48.2531,48.3032,62900.0
2014-05-22 14:30:00,67.41,67.47,67.39,67.47,22200.0,48.3104,48.3534,48.2961,48.3534,22200.0
2014-05-22 15:00:00,67.45,67.45,67.35,67.39,28900.0,48.3391,48.3391,48.2674,48.2961,28900.0
2014-05-22 15:30:00,67.41,67.41,67.17,67.19,88900.0,48.3104,48.3104,48.1384,48.1527,88900.0
2014-05-23 09:30:00,67.31,67.54,67.06,67.39,36400.0,48.2387,48.4036,48.0596,48.2961,36400.0
2014-05-23 10:00:00,67.44,67.56,67.32,67.5,31000.0,48.3319,48.4179,48.2459,48.3749,31000.0
2014-05-23 10:30:00,67.51,67.56,67.38,67.51,39300.0,48.3821,48.4179,48.2889,48.3821,39300.0
2014-05-23 11:00:00,67.5,67.55,67.37,67.52,22900.0,48.3749,48.4107,48.2817,48.3892,22900.0
2014-05-23 11:30:00,67.49,67.57,67.46,67.55,34800.0,48.3677,48.4251,48.3462,48.4107,34800.0
2014-05-23 12:00:00,67.55,67.6,67.47,67.55,38900.0,48.4107,48.4466,48.3534,48.4107,38900.0
2014-05-23 12:30:00,67.54,67.58,67.45,67.45,17500.0,48.4036,48.4322,48.3391,48.3391,17500.0
2014-05-23 13:00:00,67.44,67.55,67.39,67.51,17000.0,48.3319,48.4107,48.2961,48.3821,17000.0
2014-05-23 13:30:00,67.53,67.59,67.48,67.52,25400.0,48.3964,48.4394,48.3606,48.3892,25400.0
2014-05-23 14:00:00,67.51,67.6,67.51,67.54,57200.0,48.3821,48.4466,48.3821,48.4036,57200.0
2014-05-23 14:30:00,67.53,67.55,67.43,67.49,27700.0,48.3964,48.4107,48.3247,48.3677,27700.0
2014-05-23 15:00:00,67.48,67.55,67.48,67.55,29500.0,48.3606,48.4107,48.3606,48.4107,29500.0
2014-05-23 15:30:00,67.54,67.55,67.49,67.54,109300.0,48.4036,48.4107,48.3677,48.4036,109300.0
2014-05-27 09:30:00,67.76,68.0,67.41,67.93,34900.0,48.5612,48.7332,48.3104,48.6831,34900.0
2014-05-27 10:00:00,67.9,68.0,67.82,67.86,80100.0,48.6616,48.7332,48.6042,48.6329,80100.0
2014-05-27 10:30:00,67.86,67.93,67.84,67.87,71100.0,48.6329,48.6831,48.6186,48.6401,71100.0
2014-05-27 11:00:00,67.86,67.88,67.67,67.77,24800.0,48.6329,48.6472,48.4967,48.5684,24800.0
2014-05-27 11:30:00,67.76,67.8,67.7,67.7,31400.0,48.5612,48.5899,48.5182,48.5182,31400.0
2014-05-27 12:00:00,67.7,67.87,67.68,67.78,15600.0,48.5182,48.6401,48.5039,48.5756,15600.0
2014-05-27 12:30:00,67.82,67.9,67.78,67.85,21200.0,48.6042,48.6616,48.5756,48.6257,21200.0
2014-05-27 13:00:00,67.86,67.88,67.69,67.7,32200.0,48.6329,48.6472,48.5111,48.5182,32200.0
2014-05-27 13:30:00,67.73,67.84,67.7,67.81,73800.0,48.5397,48.6186,48.5182,48.5971,73800.0
2014-05-27 14:00:00,67.81,67.82,67.73,67.8,23300.0,48.5971,48.6042,48.5397,48.5899,23300.0
2014-05-27 14:30:00,67.8,67.85,67.77,67.81,32000.0,48.5899,48.6257,48.5684,48.5971,32000.0
2014-05-27 15:00:00,67.82,67.86,67.79,67.8,36000.0,48.6042,48.6329,48.5827,48.5899,36000.0
2014-05-27 15:30:00,67.81,68.08,67.74,67.76,160600.0,48.5971,48.7906,48.5469,48.5612,160600.0
2014-05-28 09:30:00,67.85,67.99,67.38,67.45,86400.0,48.6257,48.7261,48.2889,48.3391,86400.0
2014-05-28 10:00:00,67.43,67.61,67.34,67.55,47100.0,48.3247,48.4537,48.2602,48.4107,47100.0
2014-05-28 10:30:00,67.57,67.65,67.52,67.65,28400.0,48.4251,48.4824,48.3892,48.4824,28400.0
2014-05-28 11:00:00,67.65,67.77,67.64,67.75,30800.0,48.4824,48.5684,48.4752,48.5541,30800.0
2014-05-28 11:30:00,67.74,67.74,67.59,67.61,21000.0,48.5469,48.5469,48.4394,48.4537,21000.0
2014-05-28 12:00:00,67.6,67.79,67.59,67.69,23400.0,48.4466,48.5827,48.4394,48.5111,23400.0
2014-05-28 12:30:00,67.69,67.71,67.62,67.7,21500.0,48.5111,48.5254,48.4609,48.5182,21500.0
2014-05-28 13:00:00,67.7,67.92,67.67,67.9,35700.0,48.5182,48.6759,48.4967,48.6616,35700.0
2014-05-28 13:30:00,67.89,68.02,67.87,68.0,21900.0,48.6544,48.7476,48.6401,48.7332,21900.0
2014-05-28 14:00:00,68.01,68.09,67.95,68.06,46600.0,48.7404,48.7977,48.6974,48.7762,46600.0
2014-05-28 14:30:00,68.05,68.15,68.01,68.09,43100.0,48.7691,48.8407,48.7404,48.7977,43100.0
2014-05-28 15:00:00,68.07,68.11,68.02,68.02,30400.0,48.7834,48.8121,48.7476,48.7476,30400.0
2014-05-28 15:30:00,68.02,68.05,67.96,67.97,96100.0,48.7476,48.7691,48.7046,48.7117,96100.0
2014-05-29 09:30:00,68.36,68.81,68.14,68.43,50300.0,48.9912,49.3137,48.8336,49.0414,50300.0
2014-05-29 10:00:00,68.44,68.44,68.23,68.33,62600.0,49.0486,49.0486,48.8981,48.9697,62600.0
2014-05-29 10:30:00,68.32,68.66,68.22,68.65,32400.0,48.9626,49.2062,48.8909,49.199,32400.0
2014-05-29 11:00:00,68.63,68.72,68.56,68.67,32600.0,49.1847,49.2492,49.1345,49.2134,32600.0
2014-05-29 11:30:00,68.67,68.73,68.61,68.73,50800.0,49.2134,49.2564,49.1704,49.2564,50800.0
2014-05-29 12:00:00,68.73,68.82,68.49,68.49,51900.0,49.2564,49.3209,49.0844,49.0844,51900.0
2014-05-29 12:30:00,68.48,68.51,68.41,68.46,14200.0,49.0772,49.0987,49.0271,49.0629,14200.0
2014-05-29 13:00:00,68.44,68.49,68.4,68.45,21500.0,49.0486,49.0844,49.0199,49.0557,21500.0
2014-05-29 13:30:00,68.44,68.55,68.41,68.52,9800.0,49.0486,49.1274,49.0271,49.1059,9800.0
2014-05-29 14:00:00,68.53,68.6,68.44,68.44,20300.0,49.113,49.1632,49.0486,49.0486,20300.0
2014-05-29 14:30:00,68.46,68.74,68.45,68.74,27800.0,49.0629,49.2635,49.0557,49.2635,27800.0
2014-05-29 15:00:00,68.73,68.82,68.7,68.78,36100.0,49.2564,49.3209,49.2349,49.2922,36100.0
2014-05-29 15:30:00,68.79,68.86,68.79,68.82,82800.0,49.2994,49.3495,49.2994,49.3209,82800.0
2014-05-30 09:30:00,68.88,69.57,68.79,69.57,112800.0,49.3639,49.8584,49.2994,49.8584,112800.0
2014-05-30 10:00:00,69.52,69.67,69.32,69.42,67000.0,49.8225,49.93,49.6792,49.7509,67000.0
2014-05-30 10:30:00,69.46,69.46,69.22,69.32,56000.0,49.7795,49.7795,49.6075,49.6792,56000.0
2014-05-30 11:00:00,69.31,69.52,69.28,69.5,110900.0,49.672,49.8225,49.6505,49.8082,110900.0
2014-05-30 11:30:00,69.48,69.53,69.27,69.3,55100.0,49.7939,49.8297,49.6434,49.6649,55100.0
2014-05-30 12:00:00,69.29,69.41,69.26,69.3,52100.0,49.6577,49.7437,49.6362,49.6649,52100.0
2014-05-30 12:30:00,69.3,69.34,69.24,69.25,67500.0,49.6649,49.6935,49.6219,49.629,67500.0
2014-05-30 13:00:00,69.25,69.34,69.25,69.27,35400.0,49.629,49.6935,49.629,49.6434,35400.0
2014-05-30 13:30:00,69.25,69.3,69.25,69.26,37900.0,49.629,49.6649,49.629,49.6362,37900.0
2014-05-30 14:00:00,69.26,69.39,69.25,69.39,63200.0,49.6362,49.7294,49.629,49.7294,63200.0
2014-05-30 14:30:00,69.39,69.41,69.14,69.14,30900.0,49.7294,49.7437,49.5502,49.5502,30900.0
2014-05-30 15:00:00,69.13,69.19,69.12,69.15,37000.0,49.543,49.586,49.5359,49.5574,37000.0
2014-05-30 15:30:00,69.15,69.28,69.06,69.17,118900.0,49.5574,49.6505,49.4929,49.5717,118900.0
2014-06-02 09:30:00,69.37,69.64,69.1,69.6,94900.0,49.715,49.9085,49.5215,49.8799,94900.0
2014-06-02 10:00:00,69.53,69.59,69.18,69.41,63500.0,49.8297,49.8727,49.5789,49.7437,63500.0
2014-06-02 10:30:00,69.37,69.64,69.36,69.49,34800.0,49.715,49.9085,49.7079,49.801,34800.0
2014-06-02 11:00:00,69.5,69.82,69.49,69.81,76700.0,49.8082,50.0375,49.801,50.0304,76700.0
2014-06-02 11:30:00,69.82,70.19,69.77,70.11,50700.0,50.0375,50.3027,50.0017,50.2454,50700.0
2014-06-02 12:00:00,70.11,70.11,69.82,69.88,24700.0,50.2454,50.2454,50.0375,50.0805,24700.0
2014-06-02 12:30:00,69.89,70.01,69.89,69.95,17000.0,50.0877,50.1737,50.0877,50.1307,17000.0
2014-06-02 13:00:00,69.95,70.16,69.94,70.16,48200.0,50.1307,50.2812,50.1235,50.2812,48200.0
2014-06-02 13:30:00,70.14,70.21,70.06,70.18,38800.0,50.2669,50.317,50.2095,50.2955,38800.0
2014-06-02 14:00:00,70.18,70.28,70.0,70.24,57100.0,50.2955,50.3672,50.1665,50.3385,57100.0
2014-06-02 14:30:00,70.23,70.26,70.09,70.21,45200.0,50.3314,50.3529,50.231,50.317,45200.0
2014-06-02 15:00:00,70.22,70.25,70.13,70.23,56600.0,50.3242,50.3457,50.2597,50.3314,56600.0
2014-06-02 15:30:00,70.23,70.37,70.22,70.28,173400.0,50.3314,50.4317,50.3242,50.3672,173400.0
2014-06-03 09:30:00,70.14,70.21,69.73,70.01,110400.0,50.2669,50.317,49.973,50.1737,110400.0
2014-06-03 10:00:00,70.01,70.22,69.98,70.0,32700.0,50.1737,50.3242,50.1522,50.1665,32700.0
2014-06-03 10:30:00,70.0,70.15,69.8,69.97,34000.0,50.1665,50.274,50.0232,50.145,34000.0
2014-06-03 11:00:00,69.97,69.97,69.73,69.86,20700.0,50.145,50.145,49.973,50.0662,20700.0
2014-06-03 11:30:00,69.85,69.89,69.71,69.78,19800.0,50.059,50.0877,49.9587,50.0089,19800.0
2014-06-03 12:00:00,69.77,70.04,69.77,70.02,32700.0,50.0017,50.1952,50.0017,50.1809,32700.0
2014-06-03 12:30:00,70.02,70.06,69.96,69.99,18400.0,50.1809,50.2095,50.1379,50.1594,18400.0
2014-06-03 13:00:00,70.01,70.17,70.0,70.14,15700.0,50.1737,50.2884,50.1665,50.2669,15700.0
2014-06-03 13:30:00,70.15,70.19,70.05,70.18,22200.0,50.274,50.3027,50.2024,50.2955,22200.0
2014-06-03 14:00:00,70.19,70.23,70.13,70.2,22400.0,50.3027,50.3314,50.2597,50.3099,22400.0
2014-06-03 14:30:00,70.23,70.41,70.2,70.31,47700.0,50.3314,50.4604,50.3099,50.3887,47700.0
2014-06-03 15:00:00,70.31,70.32,70.2,70.29,29600.0,50.3887,50.3959,50.3099,50.3744,29600.0
2014-06-03 15:30:00,70.31,70.33,70.23,70.29,88100.0,50.3887,50.403,50.3314,50.3744,88100.0
2014-06-04 09:30:00,70.04,70.49,69.85,70.37,45000.0,50.1952,50.5177,50.059,50.4317,45000.0
2014-06-04 10:00:00,70.37,70.75,70.37,70.59,39700.0,50.4317,50.704,50.4317,50.5894,39700.0
2014-06-04 10:30:00,70.58,70.79,70.54,70.79,19400.0,50.5822,50.7327,50.5535,50.7327,19400.0
2014-06-04 11:00:00,70.76,71.0,70.75,70.95,52300.0,50.7112,50.8832,50.704,50.8474,52300.0
2014-06-04 11:30:00,70.96,71.05,70.79,70.86,60000.0,50.8545,50.919,50.7327,50.7829,60000.0
2014-06-04 12:00:00,70.86,71.03,70.76,70.8,48100.0,50.7829,50.9047,50.7112,50.7399,48100.0
2014-06-04 12:30:00,70.8,70.83,70.41,70.67,111700.0,50.7399,50.7614,50.4604,50.6467,111700.0
2014-06-04 13:00:00,70.65,70.68,70.34,70.34,44600.0,50.6324,50.6539,50.4102,50.4102,44600.0
2014-06-04 13:30:00,70.36,70.4,69.95,69.96,63000.0,50.4245,50.4532,50.1307,50.1379,63000.0
2014-06-04 14:00:00,69.97,69.97,69.69,69.8,64600.0,50.145,50.145,49.9444,50.0232,64600.0
2014-06-04 14:30:00,69.79,69.8,69.55,69.63,43800.0,50.016,50.0232,49.844,49.9014,43800.0
2014-06-04 15:00:00,69.64,69.7,69.56,69.58,33000.0,49.9085,49.9515,49.8512,49.8655,33000.0
2014-06-04 15:30:00,69.58,69.8,69.56,69.76,88200.0,49.8655,50.0232,49.8512,49.9945,88200.0
2014-06-05 09:30:00,70.05,70.25,69.8,69.88,49800.0,50.2024,50.3457,50.0232,50.0805,49800.0
2014-06-05 10:00:00,69.84,70.02,69.61,70.01,25500.0,50.0519,50.1809,49.887,50.1737,25500.0
2014-06-05 10:30:00,69.99,70.07,69.9,70.01,30300.0,50.1594,50.2167,50.0949,50.1737,30300.0
2014-06-05 11:00:00,69.98,70.2,69.94,70.2,39700.0,50.1522,50.3099,50.1235,50.3099,39700.0
2014-06-05 11:30:00,70.23,70.49,70.2,70.3,22900.0,50.3314,50.5177,50.3099,50.3815,22900.0
2014-06-05 12:00:00,70.29,70.58,70.29,70.54,19000.0,50.3744,50.5822,50.3744,50.5535,19000.0
2014-06-05 12:30:00,70.55,70.65,70.53,70.59,11400.0,50.5607,50.6324,50.5464,50.5894,11400.0
2014-06-05 13:00:00,70.54,70.65,70.53,70.53,11100.0,50.5535,50.6324,50.5464,50.5464,11100.0
2014-06-05 13:30:00,70.56,70.6,70.45,70.6,18400.0,50.5679,50.5965,50.489,50.5965,18400.0
2014-06-05 14:00:00,70.6,70.66,70.48,70.56,12500.0,50.5965,50.6395,50.5105,50.5679,12500.0
2014-06-05 14:30:00,70.59,70.61,70.49,70.5,24500.0,50.5894,50.6037,50.5177,50.5249,24500.0
2014-06-05 15:00:00,70.51,70.57,70.49,70.5,20800.0,50.532,50.575,50.5177,50.5249,20800.0
2014-06-05 15:30:00,70.49,70.73,70.49,70.71,71900.0,50.5177,50.6897,50.5177,50.6754,71900.0
2014-06-06 09:30:00,70.82,71.08,70.76,71.08,25100.0,50.7542,50.9405,50.7112,50.9405,25100.0
2014-06-06 10:00:00,71.08,71.08,70.73,70.79,17300.0,50.9405,50.9405,50.6897,50.7327,17300.0
2014-06-06 10:30:00,70.81,70.97,70.8,70.95,10300.0,50.747,50.8617,50.7399,50.8474,10300.0
2014-06-06 11:00:00,70.94,71.16,70.88,71.08,36700.0,50.8402,50.9979,50.7972,50.9405,36700.0
2014-06-06 11:30:00,71.1,71.19,71.04,71.09,28800.0,50.9549,51.0194,50.9119,50.9477,28800.0
2014-06-06 12:00:00,71.09,71.14,71.02,71.14,33100.0,50.9477,50.9835,50.8975,50.9835,33100.0
2014-06-06 12:30:00,71.15,71.24,71.13,71.16,25200.0,50.9907,51.0552,50.9764,50.9979,25200.0
2014-06-06 13:00:00,71.16,71.21,71.1,71.1,33000.0,50.9979,51.0337,50.9549,50.9549,33000.0
2014-06-06 13:30:00,71.11,71.25,71.1,71.11,68600.0,50.962,51.0624,50.9549,50.962,68600.0
2014-06-06 14:00:00,71.1,71.13,71.08,71.08,14300.0,50.9549,50.9764,50.9405,50.9405,14300.0
2014-06-06 14:30:00,71.07,71.07,70.82,70.88,23300.0,50.9334,50.9334,50.7542,50.7972,23300.0
2014-06-06 15:00:00,70.87,70.91,70.86,70.91,19500.0,50.79,50.8187,50.7829,50.8187,19500.0
2014-06-06 15:30:00,70.91,71.02,70.87,70.96,109900.0,50.8187,50.8975,50.79,50.8545,109900.0
2014-06-09 09:30:00,71.39,71.81,71.03,71.68,65600.0,51.1627,51.4637,50.9047,51.3705,65600.0
2014-06-09 10:00:00,71.69,71.74,71.46,71.51,31300.0,51.3777,51.4135,51.2129,51.2487,31300.0
2014-06-09 10:30:00,71.51,71.66,71.47,71.63,30700.0,51.2487,51.3562,51.22,51.3347,30700.0
2014-06-09 11:00:00,71.64,71.83,71.59,71.79,22100.0,51.3419,51.478,51.306,51.4494,22100.0
2014-06-09 11:30:00,71.82,71.86,71.65,71.67,20000.0,51.4709,51.4995,51.349,51.3634,20000.0
2014-06-09 12:00:00,71.67,71.71,71.44,71.44,26400.0,51.3634,51.392,51.1985,51.1985,26400.0
2014-06-09 12:30:00,71.44,71.5,71.27,71.28,24800.0,51.1985,51.2415,51.0767,51.0839,24800.0
2014-06-09 13:00:00,71.3,71.38,71.27,71.32,16200.0,51.0982,51.1555,51.0767,51.1125,16200.0
2014-06-09 13:30:00,71.33,71.46,71.25,71.4,20400.0,51.1197,51.2129,51.0624,51.1699,20400.0
2014-06-09 14:00:00,71.38,71.44,71.26,71.27,31300.0,51.1555,51.1985,51.0695,51.0767,31300.0
2014-06-09 14:30:00,71.28,71.45,71.17,71.42,31300.0,51.0839,51.2057,51.005,51.1842,31300.0
2014-06-09 15:00:00,71.4,71.43,71.27,71.39,26000.0,51.1699,51.1914,51.0767,51.1627,26000.0
2014-06-09 15:30:00,71.39,71.42,71.31,71.38,88100.0,51.1627,51.1842,51.1054,51.1555,88100.0
2014-06-10 09:30:00,71.28,71.66,71.15,71.25,23600.0,51.0839,51.3562,50.9907,51.0624,23600.0
2014-06-10 10:00:00,71.22,71.24,70.94,71.0,49300.0,51.0409,51.0552,50.8402,50.8832,49300.0
2014-06-10 10:30:00,71.03,71.07,70.85,70.91,23700.0,50.9047,50.9334,50.7757,50.8187,23700.0
2014-06-10 11:00:00,70.93,71.0,70.74,70.75,39200.0,50.833,50.8832,50.6969,50.704,39200.0
2014-06-10 11:30:00,70.76,70.81,70.69,70.78,47000.0,50.7112,50.747,50.661,50.7255,47000.0
2014-06-10 12:00:00,70.78,70.86,70.73,70.85,20100.0,50.7255,50.7829,50.6897,50.7757,20100.0
2014-06-10 12:30:00,70.87,70.89,70.82,70.86,17300.0,50.79,50.8044,50.7542,50.7829,17300.0
2014-06-10 13:00:00,70.86,70.9,70.77,70.81,28300.0,50.7829,50.8115,50.7184,50.747,28300.0
2014-06-10 13:30:00,70.81,70.84,70.75,70.81,32900.0,50.747,50.7685,50.704,50.747,32900.0
2014-06-10 14:00:00,70.81,70.99,70.78,70.94,16900.0,50.747,50.876,50.7255,50.8402,16900.0
2014-06-10 14:30:00,70.93,70.93,70.86,70.88,21000.0,50.833,50.833,50.7829,50.7972,21000.0
2014-06-10 15:00:00,70.88,70.95,70.86,70.91,30600.0,50.7972,50.8474,50.7829,50.8187,30600.0
2014-06-10 15:30:00,70.89,71.04,70.89,71.03,71100.0,50.8044,50.9119,50.8044,50.9047,71100.0
2014-06-11 09:30:00,70.07,70.39,70.0,70.11,42900.0,50.5013,50.7319,50.4509,50.5301,42900.0
2014-06-11 10:00:00,70.15,70.17,69.98,70.03,36300.0,50.559,50.5734,50.4364,50.4725,36300.0
2014-06-11 10:30:00,70.0,70.26,69.98,70.08,39800.0,50.4509,50.6382,50.4364,50.5085,39800.0
2014-06-11 11:00:00,70.08,70.31,70.05,70.12,16700.0,50.5085,50.6743,50.4869,50.5373,16700.0
2014-06-11 11:30:00,70.14,70.23,70.0,70.2,18900.0,50.5518,50.6166,50.4509,50.595,18900.0
2014-06-11 12:00:00,70.21,70.25,70.17,70.2,13300.0,50.6022,50.631,50.5734,50.595,13300.0
2014-06-11 12:30:00,70.22,70.3,70.18,70.29,24700.0,50.6094,50.6671,50.5806,50.6599,24700.0
2014-06-11 13:00:00,70.3,70.5,70.19,70.5,39800.0,50.6671,50.8112,50.5878,50.8112,39800.0
2014-06-11 13:30:00,70.5,70.72,70.48,70.72,61600.0,50.8112,50.9698,50.7968,50.9698,61600.0
2014-06-11 14:00:00,70.7,70.73,70.59,70.59,47600.0,50.9554,50.977,50.8761,50.8761,47600.0
2014-06-11 14:30:00,70.61,70.62,70.49,70.59,41400.0,50.8905,50.8977,50.804,50.8761,41400.0
2014-06-11 15:00:00,70.59,70.73,70.58,70.71,57700.0,50.8761,50.977,50.8689,50.9626,57700.0
2014-06-11 15:30:00,70.71,70.74,70.51,70.59,85000.0,50.9626,50.9842,50.8184,50.8761,85000.0
2014-06-12 09:30:00,70.58,70.85,70.27,70.53,75300.0,50.8689,51.0635,50.6455,50.8328,75300.0
2014-06-12 10:00:00,70.57,70.61,70.16,70.2,25700.0,50.8617,50.8905,50.5662,50.595,25700.0
2014-06-12 10:30:00,70.2,70.22,69.86,69.86,29600.0,50.595,50.6094,50.35,50.35,29600.0
2014-06-12 11:00:00,69.85,70.2,69.85,70.15,15700.0,50.3427,50.595,50.3427,50.559,15700.0
2014-06-12 11:30:00,70.13,70.23,70.08,70.15,21300.0,50.5446,50.6166,50.5085,50.559,21300.0
2014-06-12 12:00:00,70.13,70.32,70.06,70.19,16500.0,50.5446,50.6815,50.4941,50.5878,16500.0
2014-06-12 12:30:00,70.2,70.21,69.94,70.08,12100.0,50.595,50.6022,50.4076,50.5085,12100.0
2014-06-12 13:00:00,70.05,70.07,69.92,69.96,25800.0,50.4869,50.5013,50.3932,50.422,25800.0
2014-06-12 13:30:00,70.0,70.0,69.76,69.8,16600.0,50.4509,50.4509,50.2779,50.3067,16600.0
2014-06-12 14:00:00,69.81,69.89,69.72,69.73,18400.0,50.3139,50.3716,50.2491,50.2563,18400.0
2014-06-12 14:30:00,69.72,69.84,69.67,69.72,35800.0,50.2491,50.3355,50.213,50.2491,35800.0
2014-06-12 15:00:00,69.7,69.77,69.63,69.67,47000.0,50.2346,50.2851,50.1842,50.213,47000.0
2014-06-12 15:30:00,69.68,69.94,69.61,69.92,91400.0,50.2202,50.4076,50.1698,50.3932,91400.0
2014-06-13 09:30:00,69.88,70.24,69.67,69.84,40600.0,50.3644,50.6238,50.213,50.3355,40600.0
2014-06-13 10:00:00,69.8,69.91,69.5,69.81,46800.0,50.3067,50.386,50.0905,50.3139,46800.0
2014-06-13 10:30:00,69.8,70.05,69.76,69.86,39000.0,50.3067,50.4869,50.2779,50.35,39000.0
2014-06-13 11:00:00,69.86,69.91,69.77,69.81,14800.0,50.35,50.386,50.2851,50.3139,14800.0
2014-06-13 11:30:00,69.79,69.89,69.73,69.89,7900.0,50.2995,50.3716,50.2563,50.3716,7900.0
2014-06-13 12:00:00,69.85,70.0,69.85,69.95,8300.0,50.3427,50.4509,50.3427,50.4148,8300.0
2014-06-13 12:30:00,69.96,69.99,69.92,69.99,8100.0,50.422,50.4437,50.3932,50.4437,8100.0
2014-06-13 13:00:00,70.0,70.14,70.0,70.13,12200.0,50.4509,50.5518,50.4509,50.5446,12200.0
2014-06-13 13:30:00,70.15,70.15,70.02,70.04,16300.0,50.559,50.559,50.4653,50.4797,16300.0
2014-06-13 14:00:00,70.03,70.05,69.92,69.97,15700.0,50.4725,50.4869,50.3932,50.4292,15700.0
2014-06-13 14:30:00,69.95,69.96,69.82,69.86,22700.0,50.4148,50.422,50.3211,50.35,22700.0
2014-06-13 15:00:00,69.88,69.91,69.7,69.7,30100.0,50.3644,50.386,50.2346,50.2346,30100.0
2014-06-13 15:30:00,69.71,69.87,69.66,69.87,37900.0,50.2418,50.3572,50.2058,50.3572,37900.0
2014-06-16 09:30:00,69.83,70.08,69.5,70.0,58700.0,50.3283,50.5085,50.0905,50.4509,58700.0
2014-06-16 10:00:00,69.99,70.28,69.9,70.15,19600.0,50.4437,50.6527,50.3788,50.559,19600.0
2014-06-16 10:30:00,70.17,70.22,70.05,70.08,19400.0,50.5734,50.6094,50.4869,50.5085,19400.0
2014-06-16 11:00:00,70.05,70.05,69.7,69.73,14100.0,50.4869,50.4869,50.2346,50.2563,14100.0
2014-06-16 11:30:00,69.73,69.77,69.56,69.77,14000.0,50.2563,50.2851,50.1337,50.2851,14000.0
2014-06-16 12:00:00,69.74,69.98,69.7,69.95,41300.0,50.2635,50.4364,50.2346,50.4148,41300.0
2014-06-16 12:30:00,69.95,70.18,69.93,70.15,13600.0,50.4148,50.5806,50.4004,50.559,13600.0
2014-06-16 13:00:00,70.17,70.31,70.12,70.25,16800.0,50.5734,50.6743,50.5373,50.631,16800.0
2014-06-16 13:30:00,70.25,70.29,70.08,70.13,13500.0,50.631,50.6599,50.5085,50.5446,13500.0
2014-06-16 14:00:00,70.13,70.18,69.88,69.89,28400.0,50.5446,50.5806,50.3644,50.3716,28400.0
2014-06-16 14:30:00,69.87,69.9,69.78,69.79,18700.0,50.3572,50.3788,50.2923,50.2995,18700.0
2014-06-16 15:00:00,69.78,69.8,69.64,69.74,34400.0,50.2923,50.3067,50.1914,50.2635,34400.0
2014-06-16 15:30:00,69.75,69.75,69.66,69.7,89500.0,50.2707,50.2707,50.2058,50.2346,89500.0
2014-06-17 09:30:00,69.67,69.68,68.79,69.64,113400.0,50.213,50.2202,49.5788,50.1914,113400.0
2014-06-17 10:00:00,69.67,69.92,69.63,69.92,71200.0,50.213,50.3932,50.1842,50.3932,71200.0
2014-06-17 10:30:00,69.95,70.0,69.62,69.94,22800.0,50.4148,50.4509,50.177,50.4076,22800.0
2014-06-17 11:00:00,69.96,70.21,69.86,70.21,31600.0,50.422,50.6022,50.35,50.6022,31600.0
2014-06-17 11:30:00,70.24,70.53,70.23,70.46,24400.0,50.6238,50.8328,50.6166,50.7824,24400.0
2014-06-17 12:00:00,70.45,70.48,70.32,70.39,24400.0,50.7752,50.7968,50.6815,50.7319,24400.0
2014-06-17 12:30:00,70.4,70.68,70.4,70.65,23200.0,50.7391,50.941,50.7391,50.9193,23200.0
2014-06-17 13:00:00,70.65,70.66,70.5,70.54,26500.0,50.9193,50.9265,50.8112,50.8401,26500.0
2014-06-17 13:30:00,70.53,70.65,70.42,70.5,27200.0,50.8328,50.9193,50.7536,50.8112,27200.0
2014-06-17 14:00:00,70.48,70.62,70.36,70.49,19900.0,50.7968,50.8977,50.7103,50.804,19900.0
2014-06-17 14:30:00,70.5,70.54,70.33,70.53,33700.0,50.8112,50.8401,50.6887,50.8328,33700.0
2014-06-17 15:00:00,70.55,70.62,70.34,70.36,34200.0,50.8473,50.8977,50.6959,50.7103,34200.0
2014-06-17 15:30:00,70.37,70.47,70.2,70.35,84400.0,50.7175,50.7896,50.595,50.7031,84400.0
2014-06-18 09:30:00,70.54,70.71,70.11,70.11,90500.0,50.8401,50.9626,50.5301,50.5301,90500.0
2014-06-18 10:00:00,70.15,70.25,69.72,69.8,34800.0,50.559,50.631,50.2491,50.3067,34800.0
2014-06-18 10:30:00,69.81,69.81,69.55,69.72,42500.0,50.3139,50.3139,50.1265,50.2491,42500.0
2014-06-18 11:00:00,69.69,70.02,69.65,69.89,48500.0,50.2274,50.4653,50.1986,50.3716,48500.0
2014-06-18 11:30:00,69.89,69.92,69.85,69.85,24200.0,50.3716,50.3932,50.3427,50.3427,24200.0
2014-06-18 12:00:00,69.84,69.86,69.67,69.67,15700.0,50.3355,50.35,50.213,50.213,15700.0
2014-06-18 12:30:00,69.66,69.79,69.65,69.77,17600.0,50.2058,50.2995,50.1986,50.2851,17600.0
2014-06-18 13:00:00,69.77,69.8,69.7,69.7,13300.0,50.2851,50.3067,50.2346,50.2346,13300.0
2014-06-18 13:30:00,69.71,69.86,69.69,69.76,18400.0,50.2418,50.35,50.2274,50.2779,18400.0
2014-06-18 14:00:00,69.75,69.99,69.66,69.94,33500.0,50.2707,50.4437,50.2058,50.4076,33500.0
2014-06-18 14:30:00,69.95,70.09,69.86,70.0,30800.0,50.4148,50.5157,50.35,50.4509,30800.0
2014-06-18 15:00:00,70.0,70.23,69.96,70.22,59400.0,50.4509,50.6166,50.422,50.6094,59400.0
2014-06-18 15:30:00,70.23,70.32,70.23,70.27,59800.0,50.6166,50.6815,50.6166,50.6455,59800.0
2014-06-19 09:30:00,70.66,71.01,70.61,71.0,58600.0,50.9265,51.1788,50.8905,51.1716,58600.0
2014-06-19 10:00:00,71.05,71.22,70.78,71.22,55400.0,51.2076,51.3301,51.013,51.3301,55400.0
2014-06-19 10:30:00,71.2,71.2,70.9,70.98,38700.0,51.3157,51.3157,51.0995,51.1572,38700.0
2014-06-19 11:00:00,70.94,70.94,70.7,70.78,26100.0,51.1283,51.1283,50.9554,51.013,26100.0
2014-06-19 11:30:00,70.77,70.9,70.71,70.78,28800.0,51.0058,51.0995,50.9626,51.013,28800.0
2014-06-19 12:00:00,70.79,70.94,70.79,70.92,8300.0,51.0202,51.1283,51.0202,51.1139,8300.0
2014-06-19 12:30:00,70.91,70.93,70.82,70.87,9200.0,51.1067,51.1211,51.0419,51.0779,9200.0
2014-06-19 13:00:00,70.91,70.91,70.78,70.86,8700.0,51.1067,51.1067,51.013,51.0707,8700.0
2014-06-19 13:30:00,70.85,70.92,70.72,70.81,10200.0,51.0635,51.1139,50.9698,51.0346,10200.0
2014-06-19 14:00:00,70.8,70.84,70.69,70.82,13700.0,51.0274,51.0563,50.9482,51.0419,13700.0
2014-06-19 14:30:00,70.77,70.83,70.74,70.81,12100.0,51.0058,51.0491,50.9842,51.0346,12100.0
2014-06-19 15:00:00,70.81,70.89,70.69,70.86,27700.0,51.0346,51.0923,50.9482,51.0707,27700.0
2014-06-19 15:30:00,70.86,70.98,70.85,70.95,59600.0,51.0707,51.1572,51.0635,51.1355,59600.0
2014-06-20 09:30:00,71.17,71.33,70.61,70.61,125900.0,51.2941,51.4094,50.8905,50.8905,125900.0
2014-06-20 10:00:00,70.63,70.92,70.63,70.75,31800.0,50.9049,51.1139,50.9049,50.9914,31800.0
2014-06-20 10:30:00,70.73,71.08,70.72,71.06,29300.0,50.977,51.2292,50.9698,51.2148,29300.0
2014-06-20 11:00:00,71.07,71.44,71.07,71.26,28600.0,51.222,51.4887,51.222,51.359,28600.0
2014-06-20 11:30:00,71.27,71.56,71.2,71.53,35900.0,51.3662,51.5752,51.3157,51.5536,35900.0
2014-06-20 12:00:00,71.51,71.62,71.5,71.59,23300.0,51.5392,51.6184,51.5319,51.5968,23300.0
2014-06-20 12:30:00,71.57,71.62,71.5,71.62,13900.0,51.5824,51.6184,51.5319,51.6184,13900.0
2014-06-20 13:00:00,71.62,71.64,71.53,71.61,11400.0,51.6184,51.6328,51.5536,51.6112,11400.0
2014-06-20 13:30:00,71.61,71.62,71.53,71.59,21200.0,51.6112,51.6184,51.5536,51.5968,21200.0
2014-06-20 14:00:00,71.57,71.57,71.45,71.47,16300.0,51.5824,51.5824,51.4959,51.5103,16300.0
2014-06-20 14:30:00,71.48,71.55,71.45,71.55,21200.0,51.5175,51.568,51.4959,51.568,21200.0
2014-06-20 15:00:00,71.54,71.55,71.45,71.47,27100.0,51.5608,51.568,51.4959,51.5103,27100.0
2014-06-20 15:30:00,71.48,71.73,71.44,71.62,208400.0,51.5175,51.6977,51.4887,51.6184,208400.0
2014-06-23 09:30:00,71.61,71.61,70.91,71.12,76200.0,51.6112,51.6112,51.1067,51.2581,76200.0
2014-06-23 10:00:00,71.19,71.54,71.19,71.3,32200.0,51.3085,51.5608,51.3085,51.3878,32200.0
2014-06-23 10:30:00,71.31,71.4,71.0,71.06,15900.0,51.395,51.4599,51.1716,51.2148,15900.0
2014-06-23 11:00:00,71.01,71.08,70.91,70.91,16500.0,51.1788,51.2292,51.1067,51.1067,16500.0
2014-06-23 11:30:00,70.89,71.01,70.88,70.93,16200.0,51.0923,51.1788,51.0851,51.1211,16200.0
2014-06-23 12:00:00,70.92,71.03,70.87,71.0,15200.0,51.1139,51.1932,51.0779,51.1716,15200.0
2014-06-23 12:30:00,70.98,71.04,70.98,71.02,9300.0,51.1572,51.2004,51.1572,51.186,9300.0
2014-06-23 13:00:00,71.02,71.04,70.86,70.92,7800.0,51.186,51.2004,51.0707,51.1139,7800.0
2014-06-23 13:30:00,70.92,70.99,70.85,70.94,12800.0,51.1139,51.1644,51.0635,51.1283,12800.0
2014-06-23 14:00:00,70.91,70.96,70.85,70.92,17200.0,51.1067,51.1428,51.0635,51.1139,17200.0
2014-06-23 14:30:00,70.91,71.02,70.91,71.02,12300.0,51.1067,51.186,51.1067,51.186,12300.0
2014-06-23 15:00:00,71.02,71.4,70.98,71.1,51100.0,51.186,51.4599,51.1572,51.2437,51100.0
2014-06-23 15:30:00,71.09,71.24,71.06,71.2,58400.0,51.2364,51.3446,51.2148,51.3157,58400.0
2014-06-24 09:30:00,70.9,71.26,70.77,70.82,67200.0,51.0995,51.359,51.0058,51.0419,67200.0
2014-06-24 10:00:00,70.87,71.24,70.87,71.17,42500.0,51.0779,51.3446,51.0779,51.2941,42500.0
2014-06-24 10:30:00,71.2,71.58,71.2,71.56,16300.0,51.3157,51.5896,51.3157,51.5752,16300.0
2014-06-24 11:00:00,71.6,71.67,71.35,71.42,11000.0,51.604,51.6545,51.4238,51.4743,11000.0
2014-06-24 11:30:00,71.47,71.78,71.41,71.78,18900.0,51.5103,51.7338,51.4671,51.7338,18900.0
2014-06-24 12:00:00,71.78,71.84,71.45,71.49,36100.0,51.7338,51.777,51.4959,51.5247,36100.0
2014-06-24 12:30:00,71.46,71.49,71.26,71.29,15100.0,51.5031,51.5247,51.359,51.3806,15100.0
2014-06-24 13:00:00,71.28,71.28,70.96,71.03,20300.0,51.3734,51.3734,51.1428,51.1932,20300.0
2014-06-24 13:30:00,71.02,71.09,70.92,70.92,20800.0,51.186,51.2364,51.1139,51.1139,20800.0
2014-06-24 14:00:00,70.92,71.02,70.76,70.77,25900.0,51.1139,51.186,50.9986,51.0058,25900.0
2014-06-24 14:30:00,70.78,70.86,70.67,70.76,27100.0,51.013,51.0707,50.9337,50.9986,27100.0
2014-06-24 15:00:00,70.75,70.76,70.33,70.35,39100.0,50.9914,50.9986,50.6887,50.7031,39100.0
2014-06-24 15:30:00,70.36,70.45,70.22,70.25,103100.0,50.7103,50.7752,50.6094,50.631,103100.0
2014-06-25 09:30:00,70.24,70.91,70.24,70.71,62300.0,50.6238,51.1067,50.6238,50.9626,62300.0
2014-06-25 10:00:00,70.72,70.78,70.38,70.48,22000.0,50.9698,51.013,50.7247,50.7968,22000.0
2014-06-25 10:30:00,70.5,70.57,70.3,70.57,22900.0,50.8112,50.8617,50.6671,50.8617,22900.0
2014-06-25 11:00:00,70.51,70.55,70.32,70.36,22700.0,50.8184,50.8473,50.6815,50.7103,22700.0
2014-06-25 11:30:00,70.38,70.41,70.1,70.22,21300.0,50.7247,50.7464,50.5229,50.6094,21300.0
2014-06-25 12:00:00,70.17,70.24,70.07,70.17,13100.0,50.5734,50.6238,50.5013,50.5734,13100.0
2014-06-25 12:30:00,70.18,70.29,70.12,70.18,27900.0,50.5806,50.6599,50.5373,50.5806,27900.0
2014-06-25 13:00:00,70.17,70.37,70.15,70.28,14500.0,50.5734,50.7175,50.559,50.6527,14500.0
2014-06-25 13:30:00,70.28,70.58,70.28,70.57,19600.0,50.6527,50.8689,50.6527,50.8617,19600.0
2014-06-25 14:00:00,70.57,70.64,70.54,70.62,29100.0,50.8617,50.9121,50.8401,50.8977,29100.0
2014-06-25 14:30:00,70.62,70.81,70.59,70.62,25100.0,50.8977,51.0346,50.8761,50.8977,25100.0
2014-06-25 15:00:00,70.62,70.69,70.56,70.64,20700.0,50.8977,50.9482,50.8545,50.9121,20700.0
2014-06-25 15:30:00,70.63,70.89,70.63,70.85,65400.0,50.9049,51.0923,50.9049,51.0635,65400.0
2014-06-26 09:30:00,71.07,71.07,70.12,70.31,63400.0,51.222,51.222,50.5373,50.6743,63400.0
2014-06-26 10:00:00,70.28,70.61,70.25,70.48,22000.0,50.6527,50.8905,50.631,50.7968,22000.0
2014-06-26 10:30:00,70.49,70.51,70.39,70.46,39300.0,50.804,50.8184,50.7319,50.7824,39300.0
2014-06-26 11:00:00,70.49,70.65,70.43,70.65,18700.0,50.804,50.9193,50.7608,50.9193,18700.0
2014-06-26 11:30:00,70.64,70.76,70.58,70.67,9600.0,50.9121,50.9986,50.8689,50.9337,9600.0
2014-06-26 12:00:00,70.64,70.66,70.49,70.62,14300.0,50.9121,50.9265,50.804,50.8977,14300.0
2014-06-26 12:30:00,70.63,70.81,70.56,70.69,47300.0,50.9049,51.0346,50.8545,50.9482,47300.0
2014-06-26 13:00:00,70.64,70.87,70.62,70.85,13100.0,50.9121,51.0779,50.8977,51.0635,13100.0
2014-06-26 13:30:00,70.83,70.9,70.78,70.81,17800.0,51.0491,51.0995,51.013,51.0346,17800.0
2014-06-26 14:00:00,70.81,70.88,70.79,70.86,21200.0,51.0346,51.0851,51.0202,51.0707,21200.0
2014-06-26 14:30:00,70.87,70.9,70.82,70.85,17800.0,51.0779,51.0995,51.0419,51.0635,17800.0
2014-06-26 15:00:00,70.84,70.95,70.84,70.85,16000.0,51.0563,51.1355,51.0563,51.0635,16000.0
2014-06-26 15:30:00,70.86,70.93,70.83,70.93,84200.0,51.0707,51.1211,51.0491,51.1211,84200.0
2014-06-27 09:30:00,70.98,71.39,70.6,70.81,95200.0,51.1572,51.4527,50.8833,51.0346,95200.0
2014-06-27 10:00:00,70.87,71.13,70.77,71.05,31000.0,51.0779,51.2653,51.0058,51.2076,31000.0
2014-06-27 10:30:00,71.07,71.25,71.0,71.07,18100.0,51.222,51.3518,51.1716,51.222,18100.0
2014-06-27 11:00:00,71.08,71.36,71.06,71.31,14100.0,51.2292,51.431,51.2148,51.395,14100.0
2014-06-27 11:30:00,71.3,71.46,71.25,71.3,9900.0,51.3878,51.5031,51.3518,51.3878,9900.0
2014-06-27 12:00:00,71.34,71.38,71.28,71.35,6400.0,51.4166,51.4455,51.3734,51.4238,6400.0
2014-06-27 12:30:00,71.34,71.38,71.27,71.32,20100.0,51.4166,51.4455,51.3662,51.4022,20100.0
2014-06-27 13:00:00,71.3,71.3,71.17,71.25,13700.0,51.3878,51.3878,51.2941,51.3518,13700.0
2014-06-27 13:30:00,71.23,71.35,71.2,71.33,15000.0,51.3374,51.4238,51.3157,51.4094,15000.0
2014-06-27 14:00:00,71.33,71.39,71.27,71.28,16000.0,51.4094,51.4527,51.3662,51.3734,16000.0
2014-06-27 14:30:00,71.28,71.42,71.25,71.25,16600.0,51.3734,51.4743,51.3518,51.3518,16600.0
2014-06-27 15:00:00,71.25,71.46,71.25,71.44,25300.0,51.3518,51.5031,51.3518,51.4887,25300.0
2014-06-27 15:30:00,71.44,71.58,71.09,71.2,160200.0,51.4887,51.5896,51.2364,51.3157,160200.0
2014-06-30 09:30:00,71.51,71.54,71.05,71.49,72500.0,51.5392,51.5608,51.2076,51.5247,72500.0
2014-06-30 10:00:00,71.51,71.64,71.26,71.35,33900.0,51.5392,51.6328,51.359,51.4238,33900.0
2014-06-30 10:30:00,71.37,71.41,71.07,71.1,15400.0,51.4383,51.4671,51.222,51.2437,15400.0
2014-06-30 11:00:00,71.08,71.47,71.08,71.46,17500.0,51.2292,51.5103,51.2292,51.5031,17500.0
2014-06-30 11:30:00,71.46,71.47,71.17,71.18,22000.0,51.5031,51.5103,51.2941,51.3013,22000.0
2014-06-30 12:00:00,71.21,71.35,71.13,71.35,10900.0,51.3229,51.4238,51.2653,51.4238,10900.0
2014-06-30 12:30:00,71.35,71.55,71.33,71.48,15000.0,51.4238,51.568,51.4094,51.5175,15000.0
2014-06-30 13:00:00,71.48,71.59,71.41,71.57,13900.0,51.5175,51.5968,51.4671,51.5824,13900.0
2014-06-30 13:30:00,71.59,71.62,71.54,71.57,14200.0,51.5968,51.6184,51.5608,51.5824,14200.0
2014-06-30 14:00:00,71.6,71.67,71.58,71.66,13500.0,51.604,51.6545,51.5896,51.6473,13500.0
2014-06-30 14:30:00,71.67,71.69,71.45,71.51,28600.0,51.6545,51.6689,51.4959,51.5392,28600.0
2014-06-30 15:00:00,71.52,71.63,71.5,71.51,36400.0,51.5464,51.6256,51.5319,51.5392,36400.0
2014-06-30 15:30:00,71.53,71.54,71.2,71.48,124300.0,51.5536,51.5608,51.3157,51.5175,124300.0
2014-07-01 09:30:00,71.75,72.64,71.66,72.52,94500.0,51.7121,52.3536,51.6473,52.2671,94500.0
2014-07-01 10:00:00,72.52,72.82,72.31,72.35,74500.0,52.2671,52.4833,52.1157,52.1446,74500.0
2014-07-01 10:30:00,72.35,72.66,72.31,72.55,44100.0,52.1446,52.368,52.1157,52.2887,44100.0
2014-07-01 11:00:00,72.56,72.8,72.56,72.75,35600.0,52.2959,52.4689,52.2959,52.4329,35600.0
2014-07-01 11:30:00,72.76,72.76,72.52,72.56,33800.0,52.4401,52.4401,52.2671,52.2959,33800.0
2014-07-01 12:00:00,72.57,72.71,72.4,72.4,36600.0,52.3031,52.404,52.1806,52.1806,36600.0
2014-07-01 12:30:00,72.41,72.47,72.35,72.35,33500.0,52.1878,52.2311,52.1446,52.1446,33500.0
2014-07-01 13:00:00,72.36,72.47,72.33,72.38,34900.0,52.1518,52.2311,52.1302,52.1662,34900.0
2014-07-01 13:30:00,72.38,72.4,72.14,72.34,47700.0,52.1662,52.1806,51.9932,52.1374,47700.0
2014-07-01 14:00:00,72.29,72.4,72.26,72.32,29800.0,52.1013,52.1806,52.0797,52.1229,29800.0
2014-07-01 14:30:00,72.35,72.42,72.19,72.35,25600.0,52.1446,52.195,52.0292,52.1446,25600.0
2014-07-01 15:00:00,72.35,72.44,72.31,72.42,50900.0,52.1446,52.2094,52.1157,52.195,50900.0
2014-07-01 15:30:00,72.41,72.42,72.17,72.23,134400.0,52.1878,52.195,52.0148,52.0581,134400.0
2014-07-02 09:30:00,72.0,72.34,71.6,71.75,94800.0,51.8923,52.1374,51.604,51.7121,94800.0
2014-07-02 10:00:00,71.8,71.9,71.3,71.32,100000.0,51.7482,51.8202,51.3878,51.4022,100000.0
2014-07-02 10:30:00,71.32,71.34,71.0,71.01,58500.0,51.4022,51.4166,51.1716,51.1788,58500.0
2014-07-02 11:00:00,71.0,71.21,70.7,71.0,67800.0,51.1716,51.3229,50.9554,51.1716,67800.0
2014-07-02 11:30:00,70.95,71.17,70.93,71.07,46100.0,51.1355,51.2941,51.1211,51.222,46100.0
2014-07-02 12:00:00,71.12,71.16,70.98,71.0,19800.0,51.2581,51.2869,51.1572,51.1716,19800.0
2014-07-02 12:30:00,71.0,71.07,70.85,70.96,44500.0,51.1716,51.222,51.0635,51.1428,44500.0
2014-07-02 13:00:00,70.94,70.96,70.7,70.72,42800.0,51.1283,51.1428,50.9554,50.9698,42800.0
2014-07-02 13:30:00,70.73,70.98,70.72,70.95,25700.0,50.977,51.1572,50.9698,51.1355,25700.0
2014-07-02 14:00:00,70.94,70.98,70.85,70.98,20800.0,51.1283,51.1572,51.0635,51.1572,20800.0
2014-07-02 14:30:00,70.98,71.1,70.98,71.02,30300.0,51.1572,51.2437,51.1572,51.186,30300.0
2014-07-02 15:00:00,71.0,71.0,70.8,70.82,42200.0,51.1716,51.1716,51.0274,51.0419,42200.0
2014-07-02 15:30:00,70.82,70.99,70.82,70.93,76000.0,51.0419,51.1644,51.0419,51.1211,76000.0
2014-07-03 09:30:00,70.88,71.4,70.88,71.1,91600.0,51.0851,51.4599,51.0851,51.2437,91600.0
2014-07-03 10:00:00,71.11,71.23,70.96,71.03,24700.0,51.2509,51.3374,51.1428,51.1932,24700.0
2014-07-03 10:30:00,71.0,71.22,70.8,71.06,28000.0,51.1716,51.3301,51.0274,51.2148,28000.0
2014-07-03 11:00:00,71.05,71.06,70.75,71.0,35600.0,51.2076,51.2148,50.9914,51.1716,35600.0
2014-07-03 11:30:00,71.01,71.24,70.98,71.15,23700.0,51.1788,51.3446,51.1572,51.2797,23700.0
2014-07-03 12:00:00,71.17,71.19,70.94,71.07,26800.0,51.2941,51.3085,51.1283,51.222,26800.0
2014-07-03 12:30:00,71.06,71.07,70.84,71.01,74700.0,51.2148,51.222,51.0563,51.1788,74700.0
2014-07-07 09:30:00,70.92,71.0,70.28,70.36,112600.0,51.1139,51.1716,50.6527,50.7103,112600.0
2014-07-07 10:00:00,70.33,70.46,70.02,70.09,43700.0,50.6887,50.7824,50.4653,50.5157,43700.0
2014-07-07 10:30:00,70.1,70.23,69.74,69.77,59900.0,50.5229,50.6166,50.2635,50.2851,59900.0
2014-07-07 11:00:00,69.77,69.93,69.72,69.83,32000.0,50.2851,50.4004,50.2491,50.3283,32000.0
2014-07-07 11:30:00,69.82,69.87,69.63,69.64,41000.0,50.3211,50.3572,50.1842,50.1914,41000.0
2014-07-07 12:00:00,69.63,69.79,69.47,69.47,39600.0,50.1842,50.2995,50.0689,50.0689,39600.0
2014-07-07 12:30:00,69.47,69.47,69.31,69.47,41700.0,50.0689,50.0689,49.9536,50.0689,41700.0
2014-07-07 13:00:00,69.47,69.63,69.45,69.58,32100.0,50.0689,50.1842,50.0545,50.1482,32100.0
2014-07-07 13:30:00,69.58,69.71,69.53,69.53,26700.0,50.1482,50.2418,50.1121,50.1121,26700.0
2014-07-07 14:00:00,69.52,69.59,69.44,69.56,32700.0,50.1049,50.1554,50.0473,50.1337,32700.0
2014-07-07 14:30:00,69.57,69.57,69.44,69.45,23900.0,50.1409,50.1409,50.0473,50.0545,23900.0
2014-07-07 15:00:00,69.45,69.65,69.45,69.65,27900.0,50.0545,50.1986,50.0545,50.1986,27900.0
2014-07-07 15:30:00,69.64,69.65,69.54,69.63,81200.0,50.1914,50.1986,50.1193,50.1842,81200.0
2014-07-08 09:30:00,69.39,69.4,68.82,69.03,71200.0,50.0112,50.0184,49.6004,49.7518,71200.0
2014-07-08 10:00:00,69.03,69.19,68.86,69.12,53300.0,49.7518,49.8671,49.6292,49.8166,53300.0
2014-07-08 10:30:00,69.1,69.11,68.92,69.02,45400.0,49.8022,49.8094,49.6725,49.7445,45400.0
2014-07-08 11:00:00,69.0,69.07,68.94,68.98,51100.0,49.7301,49.7806,49.6869,49.7157,51100.0
2014-07-08 11:30:00,68.98,69.16,68.97,69.03,38500.0,49.7157,49.8454,49.7085,49.7518,38500.0
2014-07-08 12:00:00,69.03,69.06,68.92,69.06,20800.0,49.7518,49.7734,49.6725,49.7734,20800.0
2014-07-08 12:30:00,69.06,69.31,68.97,69.06,30400.0,49.7734,49.9536,49.7085,49.7734,30400.0
2014-07-08 13:00:00,69.05,69.14,68.96,69.02,21900.0,49.7662,49.831,49.7013,49.7445,21900.0
2014-07-08 13:30:00,69.01,69.18,69.01,69.06,28700.0,49.7373,49.8599,49.7373,49.7734,28700.0
2014-07-08 14:00:00,69.08,69.08,68.85,68.99,30600.0,49.7878,49.7878,49.622,49.7229,30600.0
2014-07-08 14:30:00,68.97,69.03,68.86,68.95,29800.0,49.7085,49.7518,49.6292,49.6941,29800.0
2014-07-08 15:00:00,68.94,69.0,68.85,68.91,36600.0,49.6869,49.7301,49.622,49.6653,36600.0
2014-07-08 15:30:00,68.9,69.09,68.88,68.98,86500.0,49.6581,49.795,49.6436,49.7157,86500.0
2014-07-09 09:30:00,69.22,69.34,68.81,68.94,48700.0,49.8887,49.9752,49.5932,49.6869,48700.0
2014-07-09 10:00:00,68.94,69.07,68.82,68.98,44000.0,49.6869,49.7806,49.6004,49.7157,44000.0
2014-07-09 10:30:00,69.01,69.08,68.83,68.87,29500.0,49.7373,49.7878,49.6076,49.6364,29500.0
2014-07-09 11:00:00,68.87,68.95,68.63,68.93,21700.0,49.6364,49.6941,49.4635,49.6797,21700.0
2014-07-09 11:30:00,68.93,68.93,68.78,68.82,19800.0,49.6797,49.6797,49.5716,49.6004,19800.0
2014-07-09 12:00:00,68.83,68.85,68.7,68.71,14000.0,49.6076,49.622,49.5139,49.5211,14000.0
2014-07-09 12:30:00,68.71,68.81,68.67,68.79,24900.0,49.5211,49.5932,49.4923,49.5788,24900.0
2014-07-09 13:00:00,68.81,68.82,68.7,68.72,18200.0,49.5932,49.6004,49.5139,49.5283,18200.0
2014-07-09 13:30:00,68.74,68.95,68.72,68.87,19400.0,49.5427,49.6941,49.5283,49.6364,19400.0
2014-07-09 14:00:00,68.86,69.03,68.74,68.96,37800.0,49.6292,49.7518,49.5427,49.7013,37800.0
2014-07-09 14:30:00,68.96,69.01,68.91,68.96,42100.0,49.7013,49.7373,49.6653,49.7013,42100.0
2014-07-09 15:00:00,68.94,69.09,68.94,69.07,21100.0,49.6869,49.795,49.6869,49.7806,21100.0
2014-07-09 15:30:00,69.08,69.12,68.98,69.05,68500.0,49.7878,49.8166,49.7157,49.7662,68500.0
2014-07-10 09:30:00,68.32,68.32,67.81,68.1,67300.0,49.24,49.24,48.8725,49.0815,67300.0
2014-07-10 10:00:00,68.11,68.13,67.9,68.02,49000.0,49.0887,49.1031,48.9373,49.0238,49000.0
2014-07-10 10:30:00,68.05,68.12,67.93,68.03,95200.0,49.0454,49.0959,48.959,49.031,95200.0
2014-07-10 11:00:00,68.05,68.1,67.95,68.0,60900.0,49.0454,49.0815,48.9734,49.0094,60900.0
2014-07-10 11:30:00,68.04,68.1,67.91,68.01,33700.0,49.0382,49.0815,48.9445,49.0166,33700.0
2014-07-10 12:00:00,68.01,68.24,67.97,68.19,95200.0,49.0166,49.1824,48.9878,49.1463,95200.0
2014-07-10 12:30:00,68.2,68.3,68.15,68.27,42100.0,49.1535,49.2256,49.1175,49.204,42100.0
2014-07-10 13:00:00,68.28,68.36,68.1,68.28,51600.0,49.2112,49.2689,49.0815,49.2112,51600.0
2014-07-10 13:30:00,68.29,68.29,68.17,68.18,40200.0,49.2184,49.2184,49.1319,49.1391,40200.0
2014-07-10 14:00:00,68.2,68.25,68.11,68.24,91300.0,49.1535,49.1896,49.0887,49.1824,91300.0
2014-07-10 14:30:00,68.23,68.28,68.07,68.07,35900.0,49.1752,49.2112,49.0599,49.0599,35900.0
2014-07-10 15:00:00,68.06,68.21,68.04,68.19,45000.0,49.0526,49.1608,49.0382,49.1463,45000.0
2014-07-10 15:30:00,68.18,68.24,68.12,68.16,94300.0,49.1391,49.1824,49.0959,49.1247,94300.0
2014-07-11 09:30:00,68.12,68.78,68.03,68.62,99200.0,49.0959,49.5716,49.031,49.4563,99200.0
2014-07-11 10:00:00,68.56,68.66,68.5,68.52,28700.0,49.413,49.4851,49.3698,49.3842,28700.0
2014-07-11 10:30:00,68.52,68.55,68.31,68.31,17300.0,49.3842,49.4058,49.2328,49.2328,17300.0
2014-07-11 11:00:00,68.33,68.43,68.18,68.26,15900.0,49.2472,49.3193,49.1391,49.1968,15900.0
2014-07-11 11:30:00,68.29,68.35,68.15,68.18,15400.0,49.2184,49.2617,49.1175,49.1391,15400.0
2014-07-11 12:00:00,68.18,68.29,68.17,68.29,24500.0,49.1391,49.2184,49.1319,49.2184,24500.0
2014-07-11 12:30:00,68.26,68.31,68.2,68.31,13100.0,49.1968,49.2328,49.1535,49.2328,13100.0
2014-07-11 13:00:00,68.31,68.45,68.31,68.43,13400.0,49.2328,49.3337,49.2328,49.3193,13400.0
2014-07-11 13:30:00,68.42,68.42,68.29,68.29,11400.0,49.3121,49.3121,49.2184,49.2184,11400.0
2014-07-11 14:00:00,68.3,68.39,68.25,68.32,32700.0,49.2256,49.2905,49.1896,49.24,32700.0
2014-07-11 14:30:00,68.34,68.53,68.34,68.52,24200.0,49.2545,49.3914,49.2545,49.3842,24200.0
2014-07-11 15:00:00,68.53,68.62,68.52,68.61,26700.0,49.3914,49.4563,49.3842,49.449,26700.0
2014-07-11 15:30:00,68.61,68.66,68.49,68.55,63200.0,49.449,49.4851,49.3626,49.4058,63200.0
2014-07-14 09:30:00,68.9,68.92,68.47,68.84,69400.0,49.6581,49.6725,49.3481,49.6148,69400.0
2014-07-14 10:00:00,68.88,68.98,68.48,68.54,32400.0,49.6436,49.7157,49.3554,49.3986,32400.0
2014-07-14 10:30:00,68.54,68.54,68.24,68.3,22800.0,49.3986,49.3986,49.1824,49.2256,22800.0
2014-07-14 11:00:00,68.29,68.51,68.2,68.49,57800.0,49.2184,49.377,49.1535,49.3626,57800.0
2014-07-14 11:30:00,68.51,68.64,68.37,68.4,33500.0,49.377,49.4707,49.2761,49.2977,33500.0
2014-07-14 12:00:00,68.39,68.46,68.38,68.38,12500.0,49.2905,49.3409,49.2833,49.2833,12500.0
2014-07-14 12:30:00,68.38,68.47,68.28,68.37,14600.0,49.2833,49.3481,49.2112,49.2761,14600.0
2014-07-14 13:00:00,68.34,68.49,68.29,68.45,20400.0,49.2545,49.3626,49.2184,49.3337,20400.0
2014-07-14 13:30:00,68.43,68.58,68.42,68.5,13300.0,49.3193,49.4274,49.3121,49.3698,13300.0
2014-07-14 14:00:00,68.51,68.61,68.5,68.57,11300.0,49.377,49.449,49.3698,49.4202,11300.0
2014-07-14 14:30:00,68.56,68.57,68.47,68.53,10500.0,49.413,49.4202,49.3481,49.3914,10500.0
2014-07-14 15:00:00,68.51,68.66,68.49,68.66,40100.0,49.377,49.4851,49.3626,49.4851,40100.0
2014-07-14 15:30:00,68.66,68.85,68.64,68.83,110600.0,49.4851,49.622,49.4707,49.6076,110600.0
2014-07-15 09:30:00,68.51,69.36,68.51,68.85,175200.0,49.377,49.9896,49.377,49.622,175200.0
2014-07-15 10:00:00,68.87,68.92,68.22,68.42,87700.0,49.6364,49.6725,49.168,49.3121,87700.0
2014-07-15 10:30:00,68.42,68.46,68.08,68.29,24300.0,49.3121,49.3409,49.0671,49.2184,24300.0
2014-07-15 11:00:00,68.28,68.43,68.12,68.36,46600.0,49.2112,49.3193,49.0959,49.2689,46600.0
2014-07-15 11:30:00,68.34,68.4,68.01,68.03,44500.0,49.2545,49.2977,49.0166,49.031,44500.0
2014-07-15 12:00:00,68.03,68.23,67.98,68.14,30300.0,49.031,49.1752,48.995,49.1103,30300.0
2014-07-15 12:30:00,68.15,68.23,68.07,68.08,36000.0,49.1175,49.1752,49.0599,49.0671,36000.0
2014-07-15 13:00:00,68.11,68.22,68.1,68.15,27600.0,49.0887,49.168,49.0815,49.1175,27600.0
2014-07-15 13:30:00,68.15,68.22,68.1,68.12,42700.0,49.1175,49.168,49.0815,49.0959,42700.0
2014-07-15 14:00:00,68.16,68.21,68.11,68.18,35400.0,49.1247,49.1608,49.0887,49.1391,35400.0
2014-07-15 14:30:00,68.17,68.23,68.13,68.16,31900.0,49.1319,49.1752,49.1031,49.1247,31900.0
2014-07-15 15:00:00,68.15,68.17,68.04,68.07,32900.0,49.1175,49.1319,49.0382,49.0599,32900.0
2014-07-15 15:30:00,68.06,68.11,67.98,67.99,73100.0,49.0526,49.0887,48.995,49.0022,73100.0
2014-07-16 09:30:00,68.28,68.28,67.5,67.68,67300.0,49.2112,49.2112,48.649,48.7788,67300.0
2014-07-16 10:00:00,67.69,67.87,67.32,67.4,49300.0,48.786,48.9157,48.5193,48.577,49300.0
2014-07-16 10:30:00,67.4,67.44,67.2,67.3,48200.0,48.577,48.6058,48.4328,48.5049,48200.0
2014-07-16 11:00:00,67.28,67.47,67.09,67.11,49500.0,48.4905,48.6274,48.3535,48.368,49500.0
2014-07-16 11:30:00,67.1,67.11,66.84,67.03,118900.0,48.3608,48.368,48.1734,48.3103,118900.0
2014-07-16 12:00:00,67.03,67.18,66.97,67.15,82200.0,48.3103,48.4184,48.2671,48.3968,82200.0
2014-07-16 12:30:00,67.15,67.29,67.1,67.2,49200.0,48.3968,48.4977,48.3608,48.4328,49200.0
2014-07-16 13:00:00,67.17,67.25,67.08,67.12,47700.0,48.4112,48.4689,48.3463,48.3752,47700.0
2014-07-16 13:30:00,67.15,67.23,67.12,67.17,127900.0,48.3968,48.4544,48.3752,48.4112,127900.0
2014-07-16 14:00:00,67.19,67.23,67.1,67.15,96400.0,48.4256,48.4544,48.3608,48.3968,96400.0
2014-07-16 14:30:00,67.17,67.29,67.14,67.25,50800.0,48.4112,48.4977,48.3896,48.4689,50800.0
2014-07-16 15:00:00,67.25,67.28,67.17,67.21,53700.0,48.4689,48.4905,48.4112,48.44,53700.0
2014-07-16 15:30:00,67.22,67.27,67.13,67.21,163300.0,48.4472,48.4833,48.3824,48.44,163300.0
2014-07-17 09:30:00,66.95,67.39,66.91,67.25,83600.0,48.2526,48.5698,48.2238,48.4689,83600.0
2014-07-17 10:00:00,67.24,68.05,67.16,68.0,87300.0,48.4617,49.0454,48.404,49.0094,87300.0
2014-07-17 10:30:00,68.05,68.11,67.78,67.99,98900.0,49.0454,49.0887,48.8508,49.0022,98900.0
2014-07-17 11:00:00,67.94,68.07,67.5,67.51,85400.0,48.9662,49.0599,48.649,48.6562,85400.0
2014-07-17 11:30:00,67.49,67.63,67.31,67.35,51200.0,48.6418,48.7427,48.5121,48.5409,51200.0
2014-07-17 12:00:00,67.34,67.35,67.12,67.13,52000.0,48.5337,48.5409,48.3752,48.3824,52000.0
2014-07-17 12:30:00,67.16,67.16,66.73,66.77,116500.0,48.404,48.404,48.0941,48.1229,116500.0
2014-07-17 13:00:00,66.76,67.15,66.71,67.06,77900.0,48.1157,48.3968,48.0797,48.3319,77900.0
2014-07-17 13:30:00,67.12,67.13,66.81,66.95,64700.0,48.3752,48.3824,48.1517,48.2526,64700.0
2014-07-17 14:00:00,66.94,66.98,66.78,66.83,87300.0,48.2454,48.2743,48.1301,48.1662,87300.0
2014-07-17 14:30:00,66.83,66.89,66.72,66.75,68100.0,48.1662,48.2094,48.0869,48.1085,68100.0
2014-07-17 15:00:00,66.75,66.84,66.44,66.44,78500.0,48.1085,48.1734,47.8851,47.8851,78500.0
2014-07-17 15:30:00,66.45,66.49,66.3,66.41,206900.0,47.8923,47.9211,47.7842,47.8634,206900.0
2014-07-18 09:30:00,66.78,67.61,66.72,67.47,122000.0,48.1301,48.7283,48.0869,48.6274,122000.0
2014-07-18 10:00:00,67.46,68.01,67.46,67.6,176200.0,48.6202,49.0166,48.6202,48.7211,176200.0
2014-07-18 10:30:00,67.59,68.02,67.59,67.99,77700.0,48.7139,49.0238,48.7139,49.0022,77700.0
2014-07-18 11:00:00,67.98,68.02,67.82,67.98,43700.0,48.995,49.0238,48.8797,48.995,43700.0
2014-07-18 11:30:00,68.0,68.24,67.94,68.2,51400.0,49.0094,49.1824,48.9662,49.1535,51400.0
2014-07-18 12:00:00,68.2,68.22,68.01,68.08,58800.0,49.1535,49.168,49.0166,49.0671,58800.0
2014-07-18 12:30:00,68.1,68.1,67.78,67.78,44700.0,49.0815,49.0815,48.8508,48.8508,44700.0
2014-07-18 13:00:00,67.77,67.84,67.48,67.77,64500.0,48.8436,48.8941,48.6346,48.8436,64500.0
2014-07-18 13:30:00,67.75,67.89,67.7,67.82,33000.0,48.8292,48.9301,48.7932,48.8797,33000.0
2014-07-18 14:00:00,67.84,67.84,67.51,67.61,94800.0,48.8941,48.8941,48.6562,48.7283,94800.0
2014-07-18 14:30:00,67.61,67.81,67.58,67.77,119400.0,48.7283,48.8725,48.7067,48.8436,119400.0
2014-07-18 15:00:00,67.78,67.85,67.63,67.68,85700.0,48.8508,48.9013,48.7427,48.7788,85700.0
2014-07-18 15:30:00,67.68,67.76,67.64,67.67,290500.0,48.7788,48.8364,48.7499,48.7716,290500.0
2014-07-21 09:30:00,67.06,67.16,66.27,66.94,179700.0,48.3319,48.404,47.7625,48.2454,179700.0
2014-07-21 10:00:00,66.89,67.08,66.77,66.81,119500.0,48.2094,48.3463,48.1229,48.1517,119500.0
2014-07-21 10:30:00,66.81,66.85,66.52,66.52,114500.0,48.1517,48.1806,47.9427,47.9427,114500.0
2014-07-21 11:00:00,66.52,66.56,66.33,66.49,136400.0,47.9427,47.9716,47.8058,47.9211,136400.0
2014-07-21 11:30:00,66.49,66.57,66.33,66.53,127800.0,47.9211,47.9788,47.8058,47.9499,127800.0
2014-07-21 12:00:00,66.52,66.61,66.41,66.45,87800.0,47.9427,48.0076,47.8634,47.8923,87800.0
2014-07-21 12:30:00,66.46,66.51,66.35,66.39,72600.0,47.8995,47.9355,47.8202,47.849,72600.0
2014-07-21 13:00:00,66.38,66.54,66.3,66.52,94900.0,47.8418,47.9571,47.7842,47.9427,94900.0
2014-07-21 13:30:00,66.5,66.52,66.23,66.26,148900.0,47.9283,47.9427,47.7337,47.7553,148900.0
2014-07-21 14:00:00,66.26,66.33,65.99,66.16,164700.0,47.7553,47.8058,47.5607,47.6833,164700.0
2014-07-21 14:30:00,66.16,66.29,66.0,66.05,128800.0,47.6833,47.777,47.568,47.604,128800.0
2014-07-21 15:00:00,66.06,66.3,66.0,66.24,191200.0,47.6112,47.7842,47.568,47.7409,191200.0
2014-07-21 15:30:00,66.23,66.27,66.05,66.16,361000.0,47.7337,47.7625,47.604,47.6833,361000.0
2014-07-22 09:30:00,68.0,69.24,66.8,67.01,354900.0,49.0094,49.9031,48.1445,48.2959,354900.0
2014-07-22 10:00:00,67.06,67.56,66.6,66.68,194700.0,48.3319,48.6923,48.0004,48.058,194700.0
2014-07-22 10:30:00,66.63,66.81,66.02,66.45,231800.0,48.022,48.1517,47.5824,47.8923,231800.0
2014-07-22 11:00:00,66.5,66.89,66.06,66.17,129500.0,47.9283,48.2094,47.6112,47.6905,129500.0
2014-07-22 11:30:00,66.17,66.4,66.01,66.07,132900.0,47.6905,47.8562,47.5752,47.6184,132900.0
2014-07-22 12:00:00,66.06,66.54,66.01,66.24,109600.0,47.6112,47.9571,47.5752,47.7409,109600.0
2014-07-22 12:30:00,66.25,66.52,66.21,66.5,115700.0,47.7481,47.9427,47.7193,47.9283,115700.0
2014-07-22 13:00:00,66.49,66.55,66.17,66.2,43700.0,47.9211,47.9644,47.6905,47.7121,43700.0
2014-07-22 13:30:00,66.18,66.18,65.46,66.07,188600.0,47.6977,47.6977,47.1788,47.6184,188600.0
2014-07-22 14:00:00,66.04,66.15,65.77,65.86,95900.0,47.5968,47.6761,47.4022,47.467,95900.0
2014-07-22 14:30:00,65.84,65.86,65.61,65.63,100800.0,47.4526,47.467,47.2869,47.3013,100800.0
2014-07-22 15:00:00,65.62,65.62,65.0,65.25,245900.0,47.2941,47.2941,46.8472,47.0274,245900.0
2014-07-22 15:30:00,65.26,65.68,65.1,65.65,599700.0,47.0346,47.3373,46.9193,47.3157,599700.0
2014-07-23 09:30:00,66.26,66.65,65.9,66.28,267500.0,47.7553,48.0364,47.4959,47.7698,267500.0
2014-07-23 10:00:00,66.27,66.33,65.77,66.14,201400.0,47.7625,47.8058,47.4022,47.6689,201400.0
2014-07-23 10:30:00,66.14,66.45,66.13,66.45,112000.0,47.6689,47.8923,47.6616,47.8923,112000.0
2014-07-23 11:00:00,66.45,66.62,66.35,66.55,81400.0,47.8923,48.0148,47.8202,47.9644,81400.0
2014-07-23 11:30:00,66.54,66.64,66.37,66.63,73000.0,47.9571,48.0292,47.8346,48.022,73000.0
2014-07-23 12:00:00,66.62,66.63,66.4,66.41,69400.0,48.0148,48.022,47.8562,47.8634,69400.0
2014-07-23 12:30:00,66.38,66.41,65.98,66.14,143400.0,47.8418,47.8634,47.5535,47.6689,143400.0
2014-07-23 13:00:00,66.14,66.64,66.11,66.51,144200.0,47.6689,48.0292,47.6472,47.9355,144200.0
2014-07-23 13:30:00,66.53,66.63,66.37,66.39,74800.0,47.9499,48.022,47.8346,47.849,74800.0
2014-07-23 14:00:00,66.39,66.5,66.26,66.28,71000.0,47.849,47.9283,47.7553,47.7698,71000.0
2014-07-23 14:30:00,66.28,66.47,66.26,66.46,111900.0,47.7698,47.9067,47.7553,47.8995,111900.0
2014-07-23 15:00:00,66.46,66.59,66.44,66.53,217700.0,47.8995,47.9932,47.8851,47.9499,217700.0
2014-07-23 15:30:00,66.53,66.57,66.48,66.52,433700.0,47.9499,47.9788,47.9139,47.9427,433700.0
2014-07-24 09:30:00,66.92,67.83,66.9,67.46,168200.0,48.231,48.8869,48.2166,48.6202,168200.0
2014-07-24 10:00:00,67.37,67.55,67.08,67.34,83000.0,48.5553,48.6851,48.3463,48.5337,83000.0
2014-07-24 10:30:00,67.3,67.54,67.26,67.4,70600.0,48.5049,48.6779,48.4761,48.577,70600.0
2014-07-24 11:00:00,67.4,68.11,67.4,68.06,78800.0,48.577,49.0887,48.577,49.0526,78800.0
2014-07-24 11:30:00,68.06,69.11,68.05,68.75,335900.0,49.0526,49.8094,49.0454,49.5499,335900.0
2014-07-24 12:00:00,68.73,70.46,68.6,70.12,307900.0,49.5355,50.7824,49.4418,50.5373,307900.0
2014-07-24 12:30:00,70.1,70.11,69.15,69.42,251300.0,50.5229,50.5301,49.8382,50.0328,251300.0
2014-07-24 13:00:00,69.41,69.43,68.92,69.25,130800.0,50.0256,50.04,49.6725,49.9103,130800.0
2014-07-24 13:30:00,69.23,69.77,69.2,69.71,175700.0,49.8959,50.2851,49.8743,50.2418,175700.0
2014-07-24 14:00:00,69.7,69.78,69.2,69.29,131800.0,50.2346,50.2923,49.8743,49.9391,131800.0
2014-07-24 14:30:00,69.29,69.3,68.99,69.2,85600.0,49.9391,49.9463,49.7229,49.8743,85600.0
2014-07-24 15:00:00,69.22,69.35,68.97,69.18,339300.0,49.8887,49.9824,49.7085,49.8599,339300.0
2014-07-24 15:30:00,69.19,69.29,69.09,69.1,279800.0,49.8671,49.9391,49.795,49.8022,279800.0
2014-07-25 09:30:00,68.84,69.0,68.15,68.9,133000.0,49.6148,49.7301,49.1175,49.6581,133000.0
2014-07-25 10:00:00,68.93,68.97,68.53,68.72,54600.0,49.6797,49.7085,49.3914,49.5283,54600.0
2014-07-25 10:30:00,68.72,68.97,68.65,68.8,60000.0,49.5283,49.7085,49.4779,49.586,60000.0
2014-07-25 11:00:00,68.8,68.81,68.3,68.35,28800.0,49.586,49.5932,49.2256,49.2617,28800.0
2014-07-25 11:30:00,68.35,68.59,68.35,68.39,21500.0,49.2617,49.4346,49.2617,49.2905,21500.0
2014-07-25 12:00:00,68.38,68.46,68.31,68.37,34900.0,49.2833,49.3409,49.2328,49.2761,34900.0
2014-07-25 12:30:00,68.37,68.44,68.18,68.19,22400.0,49.2761,49.3265,49.1391,49.1463,22400.0
2014-07-25 13:00:00,68.18,68.21,68.02,68.02,29900.0,49.1391,49.1608,49.0238,49.0238,29900.0
2014-07-25 13:30:00,68.01,68.16,67.97,67.98,35900.0,49.0166,49.1247,48.9878,48.995,35900.0
2014-07-25 14:00:00,67.99,67.99,67.89,67.98,33600.0,49.0022,49.0022,48.9301,48.995,33600.0
2014-07-25 14:30:00,67.99,68.09,67.92,68.02,33900.0,49.0022,49.0743,48.9517,49.0238,33900.0
2014-07-25 15:00:00,68.0,68.01,67.86,67.96,88500.0,49.0094,49.0166,48.9085,48.9806,88500.0
2014-07-25 15:30:00,67.96,67.97,67.73,67.78,183200.0,48.9806,48.9878,48.8148,48.8508,183200.0
2014-07-28 09:30:00,67.85,67.85,66.87,67.07,92300.0,48.9013,48.9013,48.195,48.3391,92300.0
2014-07-28 10:00:00,67.07,67.15,66.76,66.81,59400.0,48.3391,48.3968,48.1157,48.1517,59400.0
2014-07-28 10:30:00,66.81,67.0,66.56,66.72,60000.0,48.1517,48.2887,47.9716,48.0869,60000.0
2014-07-28 11:00:00,66.71,67.16,66.71,67.12,62500.0,48.0797,48.404,48.0797,48.3752,62500.0
2014-07-28 11:30:00,67.14,67.14,66.89,67.07,33200.0,48.3896,48.3896,48.2094,48.3391,33200.0
2014-07-28 12:00:00,67.07,67.13,66.92,66.96,24100.0,48.3391,48.3824,48.231,48.2598,24100.0
2014-07-28 12:30:00,66.96,67.15,66.93,67.15,19800.0,48.2598,48.3968,48.2382,48.3968,19800.0
2014-07-28 13:00:00,67.13,67.27,67.09,67.25,31900.0,48.3824,48.4833,48.3535,48.4689,31900.0
2014-07-28 13:30:00,67.26,67.45,67.25,67.4,14600.0,48.4761,48.613,48.4689,48.577,14600.0
2014-07-28 14:00:00,67.41,67.54,67.33,67.34,138300.0,48.5842,48.6779,48.5265,48.5337,138300.0
2014-07-28 14:30:00,67.32,67.36,67.06,67.32,24100.0,48.5193,48.5481,48.3319,48.5193,24100.0
2014-07-28 15:00:00,67.33,67.34,67.17,67.19,33500.0,48.5265,48.5337,48.4112,48.4256,33500.0
2014-07-28 15:30:00,67.2,67.32,67.18,67.3,90100.0,48.4328,48.5193,48.4184,48.5049,90100.0
2014-07-29 09:30:00,67.32,67.32,66.75,66.97,70600.0,48.5193,48.5193,48.1085,48.2671,70600.0
2014-07-29 10:00:00,67.03,67.2,66.88,67.16,56500.0,48.3103,48.4328,48.2022,48.404,56500.0
2014-07-29 10:30:00,67.15,67.21,67.07,67.17,68300.0,48.3968,48.44,48.3391,48.4112,68300.0
2014-07-29 11:00:00,67.17,67.17,66.95,66.98,56800.0,48.4112,48.4112,48.2526,48.2743,56800.0
2014-07-29 11:30:00,66.95,67.06,66.9,67.04,63200.0,48.2526,48.3319,48.2166,48.3175,63200.0
2014-07-29 12:00:00,67.04,67.14,66.98,67.13,45400.0,48.3175,48.3896,48.2743,48.3824,45400.0
2014-07-29 12:30:00,67.13,67.26,67.05,67.24,25000.0,48.3824,48.4761,48.3247,48.4617,25000.0
2014-07-29 13:00:00,67.24,67.35,67.24,67.28,24000.0,48.4617,48.5409,48.4617,48.4905,24000.0
2014-07-29 13:30:00,67.27,67.34,67.16,67.32,46800.0,48.4833,48.5337,48.404,48.5193,46800.0
2014-07-29 14:00:00,67.32,67.39,67.12,67.19,30100.0,48.5193,48.5698,48.3752,48.4256,30100.0
2014-07-29 14:30:00,67.18,67.29,67.11,67.12,59000.0,48.4184,48.4977,48.368,48.3752,59000.0
2014-07-29 15:00:00,67.12,67.3,67.03,67.04,88100.0,48.3752,48.5049,48.3103,48.3175,88100.0
2014-07-29 15:30:00,67.04,67.1,66.88,66.94,217300.0,48.3175,48.3608,48.2022,48.2454,217300.0
2014-07-30 09:30:00,67.37,68.47,67.26,67.55,143800.0,48.5553,49.3481,48.4761,48.6851,143800.0
2014-07-30 10:00:00,67.59,67.61,67.4,67.49,57700.0,48.7139,48.7283,48.577,48.6418,57700.0
2014-07-30 10:30:00,67.49,67.57,67.19,67.25,123700.0,48.6418,48.6995,48.4256,48.4689,123700.0
2014-07-30 11:00:00,67.27,67.55,67.19,67.33,57900.0,48.4833,48.6851,48.4256,48.5265,57900.0
2014-07-30 11:30:00,67.34,67.47,67.26,67.27,72500.0,48.5337,48.6274,48.4761,48.4833,72500.0
2014-07-30 12:00:00,67.28,67.43,67.18,67.42,79300.0,48.4905,48.5986,48.4184,48.5914,79300.0
2014-07-30 12:30:00,67.41,67.42,67.28,67.42,18600.0,48.5842,48.5914,48.4905,48.5914,18600.0
2014-07-30 13:00:00,67.42,67.42,67.25,67.27,28000.0,48.5914,48.5914,48.4689,48.4833,28000.0
2014-07-30 13:30:00,67.28,67.37,67.19,67.35,51000.0,48.4905,48.5553,48.4256,48.5409,51000.0
2014-07-30 14:00:00,67.34,67.5,67.22,67.41,79200.0,48.5337,48.649,48.4472,48.5842,79200.0
2014-07-30 14:30:00,67.39,67.43,67.21,67.33,30500.0,48.5698,48.5986,48.44,48.5265,30500.0
2014-07-30 15:00:00,67.33,67.38,67.23,67.3,52200.0,48.5265,48.5626,48.4544,48.5049,52200.0
2014-07-30 15:30:00,67.3,67.41,67.29,67.3,91900.0,48.5049,48.5842,48.4977,48.5049,91900.0
2014-07-31 09:30:00,66.59,66.78,66.06,66.26,79300.0,47.9932,48.1301,47.6112,47.7553,79300.0
2014-07-31 10:00:00,66.26,66.55,66.2,66.29,75900.0,47.7553,47.9644,47.7121,47.777,75900.0
2014-07-31 10:30:00,66.26,66.38,65.82,65.88,52900.0,47.7553,47.8418,47.4382,47.4815,52900.0
2014-07-31 11:00:00,65.9,66.31,65.9,66.16,37800.0,47.4959,47.7914,47.4959,47.6833,37800.0
2014-07-31 11:30:00,66.15,66.16,65.82,65.84,45400.0,47.6761,47.6833,47.4382,47.4526,45400.0
2014-07-31 12:00:00,65.82,65.96,65.69,65.78,42500.0,47.4382,47.5391,47.3445,47.4094,42500.0
2014-07-31 12:30:00,65.78,66.01,65.75,65.99,31500.0,47.4094,47.5752,47.3878,47.5607,31500.0
2014-07-31 13:00:00,65.98,66.21,65.98,66.2,31500.0,47.5535,47.7193,47.5535,47.7121,31500.0
2014-07-31 13:30:00,66.22,66.4,66.2,66.38,42100.0,47.7265,47.8562,47.7121,47.8418,42100.0
2014-07-31 14:00:00,66.37,66.43,66.23,66.27,37200.0,47.8346,47.8779,47.7337,47.7625,37200.0
2014-07-31 14:30:00,66.28,66.32,66.11,66.17,48000.0,47.7698,47.7986,47.6472,47.6905,48000.0
2014-07-31 15:00:00,66.15,66.23,66.07,66.12,94300.0,47.6761,47.7337,47.6184,47.6544,94300.0
2014-07-31 15:30:00,66.14,66.23,66.07,66.17,182600.0,47.6689,47.7337,47.6184,47.6905,182600.0
2014-08-01 09:30:00,66.18,66.74,65.71,66.26,84900.0,47.6977,48.1013,47.3589,47.7553,84900.0
2014-08-01 10:00:00,66.3,66.55,66.12,66.54,110800.0,47.7842,47.9644,47.6544,47.9571,110800.0
2014-08-01 10:30:00,66.49,66.63,66.41,66.53,77000.0,47.9211,48.022,47.8634,47.9499,77000.0
2014-08-01 11:00:00,66.49,66.51,66.22,66.3,51500.0,47.9211,47.9355,47.7265,47.7842,51500.0
2014-08-01 11:30:00,66.3,66.3,65.85,65.86,64900.0,47.7842,47.7842,47.4598,47.467,64900.0
2014-08-01 12:00:00,65.9,66.11,65.88,66.07,19000.0,47.4959,47.6472,47.4815,47.6184,19000.0
2014-08-01 12:30:00,66.11,66.22,65.95,66.18,60500.0,47.6472,47.7265,47.5319,47.6977,60500.0
2014-08-01 13:00:00,66.15,66.43,66.08,66.43,53700.0,47.6761,47.8779,47.6256,47.8779,53700.0
2014-08-01 13:30:00,66.44,66.47,66.25,66.38,46500.0,47.8851,47.9067,47.7481,47.8418,46500.0
2014-08-01 14:00:00,66.37,66.53,66.27,66.45,67000.0,47.8346,47.9499,47.7625,47.8923,67000.0
2014-08-01 14:30:00,66.47,66.83,66.47,66.71,88200.0,47.9067,48.1662,47.9067,48.0797,88200.0
2014-08-01 15:00:00,66.69,66.93,66.65,66.65,102100.0,48.0653,48.2382,48.0364,48.0364,102100.0
2014-08-01 15:30:00,66.66,66.68,66.41,66.5,141600.0,48.0436,48.058,47.8634,47.9283,141600.0
2014-08-04 09:30:00,66.82,66.91,66.45,66.76,90900.0,48.1589,48.2238,47.8923,48.1157,90900.0
2014-08-04 10:00:00,66.8,66.94,66.35,66.37,83500.0,48.1445,48.2454,47.8202,47.8346,83500.0
2014-08-04 10:30:00,66.39,66.59,66.32,66.51,60600.0,47.849,47.9932,47.7986,47.9355,60600.0
2014-08-04 11:00:00,66.5,66.65,66.46,66.57,37700.0,47.9283,48.0364,47.8995,47.9788,37700.0
2014-08-04 11:30:00,66.57,66.65,66.51,66.62,42800.0,47.9788,48.0364,47.9355,48.0148,42800.0
2014-08-04 12:00:00,66.57,66.74,66.5,66.74,36300.0,47.9788,48.1013,47.9283,48.1013,36300.0
2014-08-04 12:30:00,66.73,66.76,66.53,66.63,21100.0,48.0941,48.1157,47.9499,48.022,21100.0
2014-08-04 13:00:00,66.66,66.69,66.53,66.63,49400.0,48.0436,48.0653,47.9499,48.022,49400.0
2014-08-04 13:30:00,66.63,66.94,66.59,66.94,56700.0,48.022,48.2454,47.9932,48.2454,56700.0
2014-08-04 14:00:00,66.92,67.49,66.92,67.15,148900.0,48.231,48.6418,48.231,48.3968,148900.0
2014-08-04 14:30:00,67.14,67.32,67.11,67.26,30000.0,48.3896,48.5193,48.368,48.4761,30000.0
2014-08-04 15:00:00,67.26,67.33,67.16,67.32,48100.0,48.4761,48.5265,48.404,48.5193,48100.0
2014-08-04 15:30:00,67.34,67.55,67.32,67.4,157200.0,48.5337,48.6851,48.5193,48.577,157200.0
2014-08-05 09:30:00,66.75,66.98,66.56,66.72,45200.0,48.1085,48.2743,47.9716,48.0869,45200.0
2014-08-05 10:00:00,66.71,67.05,66.64,67.03,50700.0,48.0797,48.3247,48.0292,48.3103,50700.0
2014-08-05 10:30:00,67.0,67.16,66.64,66.73,31500.0,48.2887,48.404,48.0292,48.0941,31500.0
2014-08-05 11:00:00,66.75,67.0,66.71,66.88,32000.0,48.1085,48.2887,48.0797,48.2022,32000.0
2014-08-05 11:30:00,66.85,66.88,66.59,66.81,24600.0,48.1806,48.2022,47.9932,48.1517,24600.0
2014-08-05 12:00:00,66.81,66.91,66.75,66.83,23200.0,48.1517,48.2238,48.1085,48.1662,23200.0
2014-08-05 12:30:00,66.83,66.84,66.63,66.68,35000.0,48.1662,48.1734,48.022,48.058,35000.0
2014-08-05 13:00:00,66.67,66.74,66.58,66.68,12500.0,48.0508,48.1013,47.986,48.058,12500.0
2014-08-05 13:30:00,66.66,66.67,66.19,66.43,43000.0,48.0436,48.0508,47.7049,47.8779,43000.0
2014-08-05 14:00:00,66.43,66.46,66.21,66.39,37000.0,47.8779,47.8995,47.7193,47.849,37000.0
2014-08-05 14:30:00,66.37,66.52,66.2,66.21,55000.0,47.8346,47.9427,47.7121,47.7193,55000.0
2014-08-05 15:00:00,66.19,66.35,66.12,66.27,67900.0,47.7049,47.8202,47.6544,47.7625,67900.0
2014-08-05 15:30:00,66.27,66.47,66.27,66.41,91000.0,47.7625,47.9067,47.7625,47.8634,91000.0
2014-08-06 09:30:00,66.11,66.28,65.75,66.19,48800.0,47.6472,47.7698,47.3878,47.7049,48800.0
2014-08-06 10:00:00,66.21,66.44,66.1,66.41,22400.0,47.7193,47.8851,47.64,47.8634,22400.0
2014-08-06 10:30:00,66.45,66.78,66.27,66.78,48400.0,47.8923,48.1301,47.7625,48.1301,48400.0
2014-08-06 11:00:00,66.75,66.8,66.54,66.63,23300.0,48.1085,48.1445,47.9571,48.022,23300.0
2014-08-06 11:30:00,66.63,66.98,66.63,66.98,38600.0,48.022,48.2743,48.022,48.2743,38600.0
2014-08-06 12:00:00,66.94,67.08,66.8,66.83,21500.0,48.2454,48.3463,48.1445,48.1662,21500.0
2014-08-06 12:30:00,66.89,67.0,66.75,66.82,20600.0,48.2094,48.2887,48.1085,48.1589,20600.0
2014-08-06 13:00:00,66.87,66.9,66.75,66.75,24500.0,48.195,48.2166,48.1085,48.1085,24500.0
2014-08-06 13:30:00,66.75,66.81,66.62,66.64,23300.0,48.1085,48.1517,48.0148,48.0292,23300.0
2014-08-06 14:00:00,66.62,66.7,66.55,66.57,23400.0,48.0148,48.0725,47.9644,47.9788,23400.0
2014-08-06 14:30:00,66.58,66.75,66.53,66.7,24500.0,47.986,48.1085,47.9499,48.0725,24500.0
2014-08-06 15:00:00,66.66,66.73,66.63,66.66,25300.0,48.0436,48.0941,48.022,48.0436,25300.0
2014-08-06 15:30:00,66.66,66.76,66.57,66.62,65900.0,48.0436,48.1157,47.9788,48.0148,65900.0
2014-08-07 09:30:00,66.87,66.91,66.55,66.71,57700.0,48.195,48.2238,47.9644,48.0797,57700.0
2014-08-07 10:00:00,66.71,66.95,66.67,66.92,47100.0,48.0797,48.2526,48.0508,48.231,47100.0
2014-08-07 10:30:00,66.93,66.99,66.44,66.55,29200.0,48.2382,48.2815,47.8851,47.9644,29200.0
2014-08-07 11:00:00,66.53,66.53,66.24,66.39,18400.0,47.9499,47.9499,47.7409,47.849,18400.0
2014-08-07 11:30:00,66.42,66.54,66.31,66.39,38500.0,47.8707,47.9571,47.7914,47.849,38500.0
2014-08-07 12:00:00,66.38,66.44,66.26,66.32,13500.0,47.8418,47.8851,47.7553,47.7986,13500.0
2014-08-07 12:30:00,66.33,66.43,66.21,66.38,17500.0,47.8058,47.8779,47.7193,47.8418,17500.0
2014-08-07 13:00:00,66.44,66.55,66.44,66.52,6400.0,47.8851,47.9644,47.8851,47.9427,6400.0
2014-08-07 13:30:00,66.52,66.55,66.43,66.55,8100.0,47.9427,47.9644,47.8779,47.9644,8100.0
2014-08-07 14:00:00,66.49,66.49,66.18,66.26,14600.0,47.9211,47.9211,47.6977,47.7553,14600.0
2014-08-07 14:30:00,66.26,66.27,66.07,66.07,15700.0,47.7553,47.7625,47.6184,47.6184,15700.0
2014-08-07 15:00:00,66.04,66.13,65.87,66.04,33500.0,47.5968,47.6616,47.4743,47.5968,33500.0
2014-08-07 15:30:00,66.05,66.31,66.0,66.26,90400.0,47.604,47.7914,47.568,47.7553,90400.0
2014-08-08 09:30:00,66.41,66.41,65.79,66.04,32900.0,47.8634,47.8634,47.4166,47.5968,32900.0
2014-08-08 10:00:00,66.04,66.29,65.99,66.06,42000.0,47.5968,47.777,47.5607,47.6112,42000.0
2014-08-08 10:30:00,66.08,66.22,66.0,66.12,27000.0,47.6256,47.7265,47.568,47.6544,27000.0
2014-08-08 11:00:00,66.14,66.37,66.1,66.37,22800.0,47.6689,47.8346,47.64,47.8346,22800.0
2014-08-08 11:30:00,66.38,66.49,66.28,66.3,14500.0,47.8418,47.9211,47.7698,47.7842,14500.0
2014-08-08 12:00:00,66.29,66.31,66.16,66.2,10800.0,47.777,47.7914,47.6833,47.7121,10800.0
2014-08-08 12:30:00,66.2,66.27,66.15,66.18,9700.0,47.7121,47.7625,47.6761,47.6977,9700.0
2014-08-08 13:00:00,66.19,66.53,66.17,66.48,18800.0,47.7049,47.9499,47.6905,47.9139,18800.0
2014-08-08 13:30:00,66.49,66.66,66.41,66.5,17500.0,47.9211,48.0436,47.8634,47.9283,17500.0
2014-08-08 14:00:00,66.48,66.56,66.37,66.56,18600.0,47.9139,47.9716,47.8346,47.9716,18600.0
2014-08-08 14:30:00,66.59,66.61,66.43,66.44,25600.0,47.9932,48.0076,47.8779,47.8851,25600.0
2014-08-08 15:00:00,66.44,66.57,66.38,66.56,46000.0,47.8851,47.9788,47.8418,47.9716,46000.0
2014-08-08 15:30:00,66.56,66.66,66.52,66.63,86400.0,47.9716,48.0436,47.9427,48.022,86400.0
2014-08-11 09:30:00,66.91,66.91,66.35,66.41,44300.0,48.2238,48.2238,47.8202,47.8634,44300.0
2014-08-11 10:00:00,66.36,66.48,66.09,66.14,59600.0,47.8274,47.9139,47.6328,47.6689,59600.0
2014-08-11 10:30:00,66.14,66.83,66.12,66.76,52300.0,47.6689,48.1662,47.6544,48.1157,52300.0
2014-08-11 11:00:00,66.75,66.96,66.75,66.87,42500.0,48.1085,48.2598,48.1085,48.195,42500.0
2014-08-11 11:30:00,66.87,66.91,66.76,66.89,17900.0,48.195,48.2238,48.1157,48.2094,17900.0
2014-08-11 12:00:00,66.9,66.91,66.68,66.68,21600.0,48.2166,48.2238,48.058,48.058,21600.0
2014-08-11 12:30:00,66.68,66.71,66.58,66.71,21100.0,48.058,48.0797,47.986,48.0797,21100.0
2014-08-11 13:00:00,66.72,66.79,66.57,66.59,33100.0,48.0869,48.1373,47.9788,47.9932,33100.0
2014-08-11 13:30:00,66.6,66.65,66.47,66.51,17000.0,48.0004,48.0364,47.9067,47.9355,17000.0
2014-08-11 14:00:00,66.48,66.5,66.32,66.38,22300.0,47.9139,47.9283,47.7986,47.8418,22300.0
2014-08-11 14:30:00,66.37,66.4,66.33,66.37,20800.0,47.8346,47.8562,47.8058,47.8346,20800.0
2014-08-11 15:00:00,66.4,66.53,66.37,66.52,40200.0,47.8562,47.9499,47.8346,47.9427,40200.0
2014-08-11 15:30:00,66.51,66.61,66.47,66.48,90900.0,47.9355,48.0076,47.9067,47.9139,90900.0
2014-08-12 09:30:00,66.24,66.43,65.95,66.04,62100.0,47.7409,47.8779,47.5319,47.5968,62100.0
2014-08-12 10:00:00,66.04,66.29,65.99,66.23,40800.0,47.5968,47.777,47.5607,47.7337,40800.0
2014-08-12 10:30:00,66.21,66.23,65.73,65.75,47800.0,47.7193,47.7337,47.3734,47.3878,47800.0
2014-08-12 11:00:00,65.73,65.74,65.44,65.71,57600.0,47.3734,47.3806,47.1643,47.3589,57600.0
2014-08-12 11:30:00,65.74,65.95,65.72,65.79,21800.0,47.3806,47.5319,47.3661,47.4166,21800.0
2014-08-12 12:00:00,65.77,65.88,65.72,65.84,28500.0,47.4022,47.4815,47.3661,47.4526,28500.0
2014-08-12 12:30:00,65.81,65.94,65.69,65.93,20600.0,47.431,47.5247,47.3445,47.5175,20600.0
2014-08-12 13:00:00,65.92,66.04,65.82,65.85,25600.0,47.5103,47.5968,47.4382,47.4598,25600.0
2014-08-12 13:30:00,65.85,65.86,65.71,65.82,21300.0,47.4598,47.467,47.3589,47.4382,21300.0
2014-08-12 14:00:00,65.83,65.85,65.47,65.52,53700.0,47.4454,47.4598,47.186,47.222,53700.0
2014-08-12 14:30:00,65.5,65.5,65.36,65.37,64400.0,47.2076,47.2076,47.1067,47.1139,64400.0
2014-08-12 15:00:00,65.38,65.66,65.33,65.66,60200.0,47.1211,47.3229,47.0851,47.3229,60200.0
2014-08-12 15:30:00,65.65,65.86,65.61,65.83,90000.0,47.3157,47.467,47.2869,47.4454,90000.0
2014-08-13 09:30:00,65.65,65.84,63.42,63.57,429100.0,47.3157,47.4526,45.7085,45.8166,429100.0
2014-08-13 10:00:00,63.5,64.17,63.5,63.95,167600.0,45.7661,46.249,45.7661,46.0905,167600.0
2014-08-13 10:30:00,63.93,64.03,63.69,63.85,91200.0,46.076,46.1481,45.9031,46.0184,91200.0
2014-08-13 11:00:00,63.86,64.11,63.85,64.04,83400.0,46.0256,46.2058,46.0184,46.1553,83400.0
2014-08-13 11:30:00,64.07,64.58,64.05,64.37,67600.0,46.1769,46.5445,46.1625,46.3932,67600.0
2014-08-13 12:00:00,64.36,64.42,64.21,64.4,68600.0,46.386,46.4292,46.2779,46.4148,68600.0
2014-08-13 12:30:00,64.39,64.41,64.1,64.19,66500.0,46.4076,46.422,46.1986,46.2634,66500.0
2014-08-13 13:00:00,64.2,64.2,63.93,64.01,80800.0,46.2706,46.2706,46.076,46.1337,80800.0
2014-08-13 13:30:00,64.01,64.11,63.92,63.98,70700.0,46.1337,46.2058,46.0688,46.1121,70700.0
2014-08-13 14:00:00,63.98,64.03,63.95,64.01,67700.0,46.1121,46.1481,46.0905,46.1337,67700.0
2014-08-13 14:30:00,64.01,64.01,63.83,63.9,90600.0,46.1337,46.1337,46.004,46.0544,90600.0
2014-08-13 15:00:00,63.9,63.98,63.8,63.98,93000.0,46.0544,46.1121,45.9824,46.1121,93000.0
2014-08-13 15:30:00,63.97,64.15,63.94,64.13,166400.0,46.1049,46.2346,46.0833,46.2202,166400.0
2014-08-14 09:30:00,64.28,64.86,64.28,64.86,75800.0,46.3283,46.7463,46.3283,46.7463,75800.0
2014-08-14 10:00:00,64.88,65.28,64.73,65.24,227400.0,46.7607,47.049,46.6526,47.0202,227400.0
2014-08-14 10:30:00,65.26,65.49,65.25,65.3,59100.0,47.0346,47.2004,47.0274,47.0634,59100.0
2014-08-14 11:00:00,65.31,65.39,65.13,65.13,40400.0,47.0707,47.1283,46.9409,46.9409,40400.0
2014-08-14 11:30:00,65.13,65.23,65.08,65.23,37100.0,46.9409,47.013,46.9049,47.013,37100.0
2014-08-14 12:00:00,65.29,65.6,65.28,65.6,50000.0,47.0562,47.2797,47.049,47.2797,50000.0
2014-08-14 12:30:00,65.59,65.67,65.46,65.54,42600.0,47.2725,47.3301,47.1788,47.2364,42600.0
2014-08-14 13:00:00,65.53,65.75,65.47,65.63,39000.0,47.2292,47.3878,47.186,47.3013,39000.0
2014-08-14 13:30:00,65.61,65.62,65.47,65.54,38500.0,47.2869,47.2941,47.186,47.2364,38500.0
2014-08-14 14:00:00,65.53,65.57,65.5,65.52,42800.0,47.2292,47.258,47.2076,47.222,42800.0
2014-08-14 14:30:00,65.52,65.55,65.46,65.49,53600.0,47.222,47.2436,47.1788,47.2004,53600.0
2014-08-14 15:00:00,65.49,65.59,65.48,65.59,63300.0,47.2004,47.2725,47.1932,47.2725,63300.0
2014-08-14 15:30:00,65.59,65.63,65.46,65.61,183500.0,47.2725,47.3013,47.1788,47.2869,183500.0
2014-08-15 09:30:00,66.08,66.08,65.44,65.64,80100.0,47.6256,47.6256,47.1643,47.3085,80100.0
2014-08-15 10:00:00,65.69,65.74,65.49,65.69,65900.0,47.3445,47.3806,47.2004,47.3445,65900.0
2014-08-15 10:30:00,65.69,65.69,64.9,65.31,53700.0,47.3445,47.3445,46.7752,47.0707,53700.0
2014-08-15 11:00:00,65.29,65.63,65.25,65.45,51700.0,47.0562,47.3013,47.0274,47.1716,51700.0
2014-08-15 11:30:00,65.45,65.6,65.23,65.3,63600.0,47.1716,47.2797,47.013,47.0634,63600.0
2014-08-15 12:00:00,65.3,65.46,65.25,65.46,33000.0,47.0634,47.1788,47.0274,47.1788,33000.0
2014-08-15 12:30:00,65.43,65.55,65.38,65.44,28500.0,47.1571,47.2436,47.1211,47.1643,28500.0
2014-08-15 13:00:00,65.44,65.5,65.38,65.5,22100.0,47.1643,47.2076,47.1211,47.2076,22100.0
2014-08-15 13:30:00,65.48,65.54,65.36,65.4,63200.0,47.1932,47.2364,47.1067,47.1355,63200.0
2014-08-15 14:00:00,65.37,65.8,65.37,65.78,56100.0,47.1139,47.4238,47.1139,47.4094,56100.0
2014-08-15 14:30:00,65.79,65.89,65.74,65.77,56000.0,47.4166,47.4887,47.3806,47.4022,56000.0
2014-08-15 15:00:00,65.79,65.79,65.61,65.62,56300.0,47.4166,47.4166,47.2869,47.2941,56300.0
2014-08-15 15:30:00,65.63,65.96,65.62,65.88,225500.0,47.3013,47.5391,47.2941,47.4815,225500.0
2014-08-18 09:30:00,66.17,66.48,66.0,66.12,48700.0,47.6905,47.9139,47.568,47.6544,48700.0
2014-08-18 10:00:00,66.18,66.28,65.98,66.11,44800.0,47.6977,47.7698,47.5535,47.6472,44800.0
2014-08-18 10:30:00,66.11,66.34,66.0,66.05,44700.0,47.6472,47.813,47.568,47.604,44700.0
2014-08-18 11:00:00,66.04,66.24,66.0,66.24,23700.0,47.5968,47.7409,47.568,47.7409,23700.0
2014-08-18 11:30:00,66.22,66.26,66.03,66.05,18800.0,47.7265,47.7553,47.5896,47.604,18800.0
2014-08-18 12:00:00,66.04,66.1,66.04,66.05,18400.0,47.5968,47.64,47.5968,47.604,18400.0
2014-08-18 12:30:00,66.06,66.2,66.06,66.12,22500.0,47.6112,47.7121,47.6112,47.6544,22500.0
2014-08-18 13:00:00,66.14,66.14,66.04,66.08,16900.0,47.6689,47.6689,47.5968,47.6256,16900.0
2014-08-18 13:30:00,66.07,66.29,66.05,66.29,39400.0,47.6184,47.777,47.604,47.777,39400.0
2014-08-18 14:00:00,66.27,66.31,66.02,66.19,84500.0,47.7625,47.7914,47.5824,47.7049,84500.0
2014-08-18 14:30:00,66.2,66.2,66.05,66.11,34700.0,47.7121,47.7121,47.604,47.6472,34700.0
2014-08-18 15:00:00,66.12,66.2,66.11,66.17,50700.0,47.6544,47.7121,47.6472,47.6905,50700.0
2014-08-18 15:30:00,66.17,66.29,66.15,66.28,84200.0,47.6905,47.777,47.6761,47.7698,84200.0
2014-08-19 09:30:00,66.04,66.86,66.04,66.59,76500.0,47.5968,48.1878,47.5968,47.9932,76500.0
2014-08-19 10:00:00,66.63,66.72,66.45,66.58,56000.0,48.022,48.0869,47.8923,47.986,56000.0
2014-08-19 10:30:00,66.59,66.6,66.32,66.33,33400.0,47.9932,48.0004,47.7986,47.8058,33400.0
2014-08-19 11:00:00,66.34,66.34,66.23,66.28,37400.0,47.813,47.813,47.7337,47.7698,37400.0
2014-08-19 11:30:00,66.3,66.3,66.15,66.21,38000.0,47.7842,47.7842,47.6761,47.7193,38000.0
2014-08-19 12:00:00,66.21,66.28,66.13,66.19,41300.0,47.7193,47.7698,47.6616,47.7049,41300.0
2014-08-19 12:30:00,66.19,66.22,66.01,66.01,49400.0,47.7049,47.7265,47.5752,47.5752,49400.0
2014-08-19 13:00:00,66.03,66.09,65.93,65.97,49000.0,47.5896,47.6328,47.5175,47.5463,49000.0
2014-08-19 13:30:00,65.96,65.97,65.84,65.91,53100.0,47.5391,47.5463,47.4526,47.5031,53100.0
2014-08-19 14:00:00,65.92,66.07,65.9,65.92,53100.0,47.5103,47.6184,47.4959,47.5103,53100.0
2014-08-19 14:30:00,65.92,66.1,65.89,66.09,69000.0,47.5103,47.64,47.4887,47.6328,69000.0
2014-08-19 15:00:00,66.1,66.17,66.04,66.13,100500.0,47.64,47.6905,47.5968,47.6616,100500.0
2014-08-19 15:30:00,66.12,66.2,66.08,66.11,152900.0,47.6544,47.7121,47.6256,47.6472,152900.0
2014-08-20 09:30:00,66.15,66.15,65.68,65.88,63400.0,47.6761,47.6761,47.3373,47.4815,63400.0
2014-08-20 10:00:00,65.91,66.19,65.88,66.18,32300.0,47.5031,47.7049,47.4815,47.6977,32300.0
2014-08-20 10:30:00,66.18,66.21,66.1,66.15,53300.0,47.6977,47.7193,47.64,47.6761,53300.0
2014-08-20 11:00:00,66.15,66.2,66.11,66.15,20700.0,47.6761,47.7121,47.6472,47.6761,20700.0
2014-08-20 11:30:00,66.1,66.32,66.1,66.3,23800.0,47.64,47.7986,47.64,47.7842,23800.0
2014-08-20 12:00:00,66.29,66.3,66.23,66.23,7900.0,47.777,47.7842,47.7337,47.7337,7900.0
2014-08-20 12:30:00,66.23,66.23,65.93,65.96,17300.0,47.7337,47.7337,47.5175,47.5391,17300.0
2014-08-20 13:00:00,65.98,66.05,65.9,65.9,14300.0,47.5535,47.604,47.4959,47.4959,14300.0
2014-08-20 13:30:00,65.9,65.96,65.67,65.7,41400.0,47.4959,47.5391,47.3301,47.3517,41400.0
2014-08-20 14:00:00,65.69,65.76,65.55,65.71,291200.0,47.3445,47.395,47.2436,47.3589,291200.0
2014-08-20 14:30:00,65.7,65.73,65.52,65.59,98500.0,47.3517,47.3734,47.222,47.2725,98500.0
2014-08-20 15:00:00,65.58,65.72,65.54,65.54,57700.0,47.2652,47.3661,47.2364,47.2364,57700.0
2014-08-20 15:30:00,65.55,65.8,65.53,65.69,135500.0,47.2436,47.4238,47.2292,47.3445,135500.0
2014-08-21 09:30:00,65.8,66.06,65.59,65.91,66200.0,47.4238,47.6112,47.2725,47.5031,66200.0
2014-08-21 10:00:00,65.9,66.14,65.87,66.08,35700.0,47.4959,47.6689,47.4743,47.6256,35700.0
2014-08-21 10:30:00,66.07,66.2,66.04,66.1,21700.0,47.6184,47.7121,47.5968,47.64,21700.0
2014-08-21 11:00:00,66.12,66.19,66.08,66.1,23300.0,47.6544,47.7049,47.6256,47.64,23300.0
2014-08-21 11:30:00,66.09,66.25,66.08,66.17,22800.0,47.6328,47.7481,47.6256,47.6905,22800.0
2014-08-21 12:00:00,66.16,66.21,66.14,66.15,20600.0,47.6833,47.7193,47.6689,47.6761,20600.0
2014-08-21 12:30:00,66.15,66.21,66.14,66.15,23200.0,47.6761,47.7193,47.6689,47.6761,23200.0
2014-08-21 13:00:00,66.16,66.22,66.13,66.17,24400.0,47.6833,47.7265,47.6616,47.6905,24400.0
2014-08-21 13:30:00,66.16,66.33,66.15,66.3,45100.0,47.6833,47.8058,47.6761,47.7842,45100.0
2014-08-21 14:00:00,66.3,66.31,66.25,66.27,26200.0,47.7842,47.7914,47.7481,47.7625,26200.0
2014-08-21 14:30:00,66.26,66.43,66.26,66.39,41000.0,47.7553,47.8779,47.7553,47.849,41000.0
2014-08-21 15:00:00,66.38,66.5,66.38,66.5,56700.0,47.8418,47.9283,47.8418,47.9283,56700.0
2014-08-21 15:30:00,66.49,66.55,66.48,66.5,167100.0,47.9211,47.9644,47.9139,47.9283,167100.0
2014-08-22 09:30:00,66.46,66.58,66.15,66.57,75800.0,47.8995,47.986,47.6761,47.9788,75800.0
2014-08-22 10:00:00,66.6,66.71,66.44,66.56,37600.0,48.0004,48.0797,47.8851,47.9716,37600.0
2014-08-22 10:30:00,66.56,66.64,66.52,66.56,301700.0,47.9716,48.0292,47.9427,47.9716,301700.0
2014-08-22 11:00:00,66.56,66.58,66.41,66.48,78200.0,47.9716,47.986,47.8634,47.9139,78200.0
2014-08-22 11:30:00,66.5,66.51,66.17,66.25,24800.0,47.9283,47.9355,47.6905,47.7481,24800.0
2014-08-22 12:00:00,66.25,66.41,66.21,66.39,13600.0,47.7481,47.8634,47.7193,47.849,13600.0
2014-08-22 12:30:00,66.4,66.5,66.35,66.5,24000.0,47.8562,47.9283,47.8202,47.9283,24000.0
2014-08-22 13:00:00,66.49,66.56,66.38,66.5,48200.0,47.9211,47.9716,47.8418,47.9283,48200.0
2014-08-22 13:30:00,66.51,66.62,66.5,66.58,74200.0,47.9355,48.0148,47.9283,47.986,74200.0
2014-08-22 14:00:00,66.57,66.62,66.43,66.45,77900.0,47.9788,48.0148,47.8779,47.8923,77900.0
2014-08-22 14:30:00,66.42,66.44,66.26,66.28,18300.0,47.8707,47.8851,47.7553,47.7698,18300.0
2014-08-22 15:00:00,66.28,66.8,66.27,66.8,108500.0,47.7698,48.1445,47.7625,48.1445,108500.0
2014-08-22 15:30:00,66.8,66.84,66.4,66.45,127200.0,48.1445,48.1734,47.8562,47.8923,127200.0
2014-08-25 09:30:00,66.77,66.8,66.35,66.64,67100.0,48.1229,48.1445,47.8202,48.0292,67100.0
2014-08-25 10:00:00,66.68,66.78,66.53,66.67,22900.0,48.058,48.1301,47.9499,48.0508,22900.0
2014-08-25 10:30:00,66.67,66.84,66.64,66.75,63000.0,48.0508,48.1734,48.0292,48.1085,63000.0
2014-08-25 11:00:00,66.75,66.79,66.66,66.72,16700.0,48.1085,48.1373,48.0436,48.0869,16700.0
2014-08-25 11:30:00,66.7,66.83,66.67,66.75,65800.0,48.0725,48.1662,48.0508,48.1085,65800.0
2014-08-25 12:00:00,66.76,66.83,66.7,66.79,67500.0,48.1157,48.1662,48.0725,48.1373,67500.0
2014-08-25 12:30:00,66.8,66.8,66.66,66.68,40600.0,48.1445,48.1445,48.0436,48.058,40600.0
2014-08-25 13:00:00,66.66,66.78,66.58,66.73,8300.0,48.0436,48.1301,47.986,48.0941,8300.0
2014-08-25 13:30:00,66.73,66.77,66.62,66.72,48700.0,48.0941,48.1229,48.0148,48.0869,48700.0
2014-08-25 14:00:00,66.66,66.73,66.6,66.65,15400.0,48.0436,48.0941,48.0004,48.0364,15400.0
2014-08-25 14:30:00,66.62,66.76,66.62,66.75,19700.0,48.0148,48.1157,48.0148,48.1085,19700.0
2014-08-25 15:00:00,66.75,66.78,66.69,66.75,72300.0,48.1085,48.1301,48.0653,48.1085,72300.0
2014-08-25 15:30:00,66.75,66.79,66.68,66.75,64000.0,48.1085,48.1373,48.058,48.1085,64000.0
2014-08-26 09:30:00,66.74,66.95,66.61,66.88,48500.0,48.1013,48.2526,48.0076,48.2022,48500.0
2014-08-26 10:00:00,66.87,67.05,66.85,66.91,26800.0,48.195,48.3247,48.1806,48.2238,26800.0
2014-08-26 10:30:00,66.95,67.08,66.89,66.89,14000.0,48.2526,48.3463,48.2094,48.2094,14000.0
2014-08-26 11:00:00,66.94,67.08,66.85,67.05,24700.0,48.2454,48.3463,48.1806,48.3247,24700.0
2014-08-26 11:30:00,67.03,67.07,66.92,66.93,21800.0,48.3103,48.3391,48.231,48.2382,21800.0
2014-08-26 12:00:00,66.94,67.03,66.94,67.02,13700.0,48.2454,48.3103,48.2454,48.3031,13700.0
2014-08-26 12:30:00,67.02,67.1,66.97,67.02,35100.0,48.3031,48.3608,48.2671,48.3031,35100.0
2014-08-26 13:00:00,67.03,67.22,67.03,67.22,36500.0,48.3103,48.4472,48.3103,48.4472,36500.0
2014-08-26 13:30:00,67.23,67.25,67.08,67.1,35700.0,48.4544,48.4689,48.3463,48.3608,35700.0
2014-08-26 14:00:00,67.11,67.21,67.09,67.18,35600.0,48.368,48.44,48.3535,48.4184,35600.0
2014-08-26 14:30:00,67.17,67.17,67.06,67.08,23600.0,48.4112,48.4112,48.3319,48.3463,23600.0
2014-08-26 15:00:00,67.07,67.15,67.03,67.14,42300.0,48.3391,48.3968,48.3103,48.3896,42300.0
2014-08-26 15:30:00,67.14,67.14,67.0,67.06,101000.0,48.3896,48.3896,48.2887,48.3319,101000.0
2014-08-27 09:30:00,67.28,67.51,67.08,67.29,60000.0,48.4905,48.6562,48.3463,48.4977,60000.0
2014-08-27 10:00:00,67.32,67.4,67.16,67.26,92300.0,48.5193,48.577,48.404,48.4761,92300.0
2014-08-27 10:30:00,67.27,67.32,67.17,67.25,57000.0,48.4833,48.5193,48.4112,48.4689,57000.0
2014-08-27 11:00:00,67.26,67.29,67.22,67.26,17600.0,48.4761,48.4977,48.4472,48.4761,17600.0
2014-08-27 11:30:00,67.24,67.28,67.18,67.2,19100.0,48.4617,48.4905,48.4184,48.4328,19100.0
2014-08-27 12:00:00,67.19,67.35,67.16,67.35,25900.0,48.4256,48.5409,48.404,48.5409,25900.0
2014-08-27 12:30:00,67.35,67.44,67.32,67.35,19800.0,48.5409,48.6058,48.5193,48.5409,19800.0
2014-08-27 13:00:00,67.36,67.36,67.27,67.28,9000.0,48.5481,48.5481,48.4833,48.4905,9000.0
2014-08-27 13:30:00,67.26,67.3,67.12,67.15,19900.0,48.4761,48.5049,48.3752,48.3968,19900.0
2014-08-27 14:00:00,67.15,67.22,67.11,67.22,11200.0,48.3968,48.4472,48.368,48.4472,11200.0
2014-08-27 14:30:00,67.22,67.23,67.13,67.13,12400.0,48.4472,48.4544,48.3824,48.3824,12400.0
2014-08-27 15:00:00,67.12,67.17,67.08,67.09,21300.0,48.3752,48.4112,48.3463,48.3535,21300.0
2014-08-27 15:30:00,67.09,67.25,67.07,67.23,48900.0,48.3535,48.4689,48.3391,48.4544,48900.0
2014-08-28 09:30:00,66.92,67.38,66.78,67.29,49900.0,48.231,48.5626,48.1301,48.4977,49900.0
2014-08-28 10:00:00,67.31,67.35,67.12,67.19,14000.0,48.5121,48.5409,48.3752,48.4256,14000.0
2014-08-28 10:30:00,67.17,67.25,67.12,67.17,8000.0,48.4112,48.4689,48.3752,48.4112,8000.0
2014-08-28 11:00:00,67.21,67.25,67.12,67.25,21900.0,48.44,48.4689,48.3752,48.4689,21900.0
2014-08-28 11:30:00,67.24,67.29,67.18,67.29,12900.0,48.4617,48.4977,48.4184,48.4977,12900.0
2014-08-28 12:00:00,67.25,67.37,67.25,67.28,13300.0,48.4689,48.5553,48.4689,48.4905,13300.0
2014-08-28 12:30:00,67.33,67.33,67.18,67.24,8000.0,48.5265,48.5265,48.4184,48.4617,8000.0
2014-08-28 13:00:00,67.24,67.24,67.05,67.11,11400.0,48.4617,48.4617,48.3247,48.368,11400.0
2014-08-28 13:30:00,67.15,67.27,67.1,67.27,22800.0,48.3968,48.4833,48.3608,48.4833,22800.0
2014-08-28 14:00:00,67.27,67.34,67.24,67.28,18300.0,48.4833,48.5337,48.4617,48.4905,18300.0
2014-08-28 14:30:00,67.27,67.27,67.15,67.19,13200.0,48.4833,48.4833,48.3968,48.4256,13200.0
2014-08-28 15:00:00,67.17,67.25,67.12,67.24,15000.0,48.4112,48.4689,48.3752,48.4617,15000.0
2014-08-28 15:30:00,67.25,67.26,67.13,67.22,45900.0,48.4689,48.4761,48.3824,48.4472,45900.0
2014-08-29 09:30:00,67.4,67.49,67.09,67.12,44300.0,48.577,48.6418,48.3535,48.3752,44300.0
2014-08-29 10:00:00,67.11,67.23,67.03,67.12,16900.0,48.368,48.4544,48.3103,48.3752,16900.0
2014-08-29 10:30:00,67.12,67.28,67.06,67.28,23600.0,48.3752,48.4905,48.3319,48.4905,23600.0
2014-08-29 11:00:00,67.29,67.44,67.27,67.44,10500.0,48.4977,48.6058,48.4833,48.6058,10500.0
2014-08-29 11:30:00,67.46,67.6,67.46,67.58,35700.0,48.6202,48.7211,48.6202,48.7067,35700.0
2014-08-29 12:00:00,67.56,67.71,67.52,67.63,17100.0,48.6923,48.8004,48.6635,48.7427,17100.0
2014-08-29 12:30:00,67.61,67.82,67.61,67.79,14600.0,48.7283,48.8797,48.7283,48.8581,14600.0
2014-08-29 13:00:00,67.77,67.82,67.69,67.73,24100.0,48.8436,48.8797,48.786,48.8148,24100.0
2014-08-29 13:30:00,67.75,67.86,67.69,67.79,17800.0,48.8292,48.9085,48.786,48.8581,17800.0
2014-08-29 14:00:00,67.79,67.94,67.75,67.92,20700.0,48.8581,48.9662,48.8292,48.9517,20700.0
2014-08-29 14:30:00,67.92,67.94,67.83,67.92,27900.0,48.9517,48.9662,48.8869,48.9517,27900.0
2014-08-29 15:00:00,67.93,67.95,67.85,67.91,30600.0,48.959,48.9734,48.9013,48.9445,30600.0
2014-08-29 15:30:00,67.92,68.07,67.91,67.97,87900.0,48.9517,49.0599,48.9445,48.9878,87900.0
2014-09-02 09:30:00,68.25,69.12,68.1,68.7,89300.0,49.1896,49.8166,49.0815,49.5139,89300.0
2014-09-02 10:00:00,68.7,69.28,68.7,69.21,56400.0,49.5139,49.9319,49.5139,49.8815,56400.0
2014-09-02 10:30:00,69.23,69.37,69.1,69.33,81100.0,49.8959,49.9968,49.8022,49.968,81100.0
2014-09-02 11:00:00,69.33,69.33,68.95,68.95,66100.0,49.968,49.968,49.6941,49.6941,66100.0
2014-09-02 11:30:00,68.95,68.99,68.46,68.48,123800.0,49.6941,49.7229,49.3409,49.3554,123800.0
2014-09-02 12:00:00,68.48,68.76,68.46,68.74,56200.0,49.3554,49.5572,49.3409,49.5427,56200.0
2014-09-02 12:30:00,68.76,68.76,68.45,68.5,72200.0,49.5572,49.5572,49.3337,49.3698,72200.0
2014-09-02 13:00:00,68.49,68.56,68.4,68.48,31000.0,49.3626,49.413,49.2977,49.3554,31000.0
2014-09-02 13:30:00,68.51,68.58,68.48,68.5,32400.0,49.377,49.4274,49.3554,49.3698,32400.0
2014-09-02 14:00:00,68.51,68.81,68.49,68.81,27400.0,49.377,49.5932,49.3626,49.5932,27400.0
2014-09-02 14:30:00,68.81,68.92,68.78,68.84,27000.0,49.5932,49.6725,49.5716,49.6148,27000.0
2014-09-02 15:00:00,68.83,68.92,68.75,68.91,42600.0,49.6076,49.6725,49.5499,49.6653,42600.0
2014-09-02 15:30:00,68.89,68.89,68.7,68.71,85900.0,49.6509,49.6509,49.5139,49.5211,85900.0
2014-09-03 09:30:00,68.91,69.29,68.75,69.17,62600.0,49.6653,49.9391,49.5499,49.8527,62600.0
2014-09-03 10:00:00,69.15,69.52,69.11,69.38,115700.0,49.8382,50.1049,49.8094,50.004,115700.0
2014-09-03 10:30:00,69.39,69.68,69.33,69.55,33800.0,50.0112,50.2202,49.968,50.1265,33800.0
2014-09-03 11:00:00,69.58,69.65,69.43,69.43,40500.0,50.1482,50.1986,50.04,50.04,40500.0
2014-09-03 11:30:00,69.43,69.44,69.2,69.2,91600.0,50.04,50.0473,49.8743,49.8743,91600.0
2014-09-03 12:00:00,69.23,69.24,69.12,69.23,39600.0,49.8959,49.9031,49.8166,49.8959,39600.0
2014-09-03 12:30:00,69.2,69.62,69.2,69.62,56000.0,49.8743,50.177,49.8743,50.177,56000.0
2014-09-03 13:00:00,69.62,69.69,69.55,69.56,52100.0,50.177,50.2274,50.1265,50.1337,52100.0
2014-09-03 13:30:00,69.56,69.56,69.47,69.48,38000.0,50.1337,50.1337,50.0689,50.0761,38000.0
2014-09-03 14:00:00,69.48,69.48,69.35,69.44,34900.0,50.0761,50.0761,49.9824,50.0473,34900.0
2014-09-03 14:30:00,69.45,69.65,69.44,69.65,121000.0,50.0545,50.1986,50.0473,50.1986,121000.0
2014-09-03 15:00:00,69.63,69.64,69.41,69.62,55400.0,50.1842,50.1914,50.0256,50.177,55400.0
2014-09-03 15:30:00,69.61,69.71,69.46,69.7,237500.0,50.1698,50.2418,50.0617,50.2346,237500.0
2014-09-04 09:30:00,70.0,70.42,69.72,70.03,87200.0,50.4509,50.7536,50.2491,50.4725,87200.0
2014-09-04 10:00:00,70.05,70.4,70.05,70.24,105500.0,50.4869,50.7391,50.4869,50.6238,105500.0
2014-09-04 10:30:00,70.25,70.57,70.23,70.53,152100.0,50.631,50.8617,50.6166,50.8328,152100.0
2014-09-04 11:00:00,70.54,70.62,70.42,70.5,136100.0,50.8401,50.8977,50.7536,50.8112,136100.0
2014-09-04 11:30:00,70.51,70.57,70.41,70.44,74500.0,50.8184,50.8617,50.7464,50.768,74500.0
2014-09-04 12:00:00,70.44,70.59,70.41,70.56,97500.0,50.768,50.8761,50.7464,50.8545,97500.0
2014-09-04 12:30:00,70.58,70.58,70.41,70.51,77800.0,50.8689,50.8689,50.7464,50.8184,77800.0
2014-09-04 13:00:00,70.5,70.56,70.45,70.49,38900.0,50.8112,50.8545,50.7752,50.804,38900.0
2014-09-04 13:30:00,70.49,70.57,70.46,70.48,64400.0,50.804,50.8617,50.7824,50.7968,64400.0
2014-09-04 14:00:00,70.48,70.56,70.47,70.52,89700.0,50.7968,50.8545,50.7896,50.8256,89700.0
2014-09-04 14:30:00,70.52,70.61,70.48,70.55,117000.0,50.8256,50.8905,50.7968,50.8473,117000.0
2014-09-04 15:00:00,70.54,70.6,70.51,70.58,222800.0,50.8401,50.8833,50.8184,50.8689,222800.0
2014-09-04 15:30:00,70.57,70.61,70.25,70.3,322100.0,50.8617,50.8905,50.631,50.6671,322100.0
2014-09-05 09:30:00,70.27,70.28,69.5,70.13,47600.0,50.6455,50.6527,50.0905,50.5446,47600.0
2014-09-05 10:00:00,70.14,70.14,69.87,70.05,46600.0,50.5518,50.5518,50.3572,50.4869,46600.0
2014-09-05 10:30:00,70.06,70.17,69.83,70.09,27000.0,50.4941,50.5734,50.3283,50.5157,27000.0
2014-09-05 11:00:00,70.08,70.19,70.02,70.18,21200.0,50.5085,50.5878,50.4653,50.5806,21200.0
2014-09-05 11:30:00,70.2,70.26,70.12,70.21,21800.0,50.595,50.6382,50.5373,50.6022,21800.0
2014-09-05 12:00:00,70.22,70.27,70.15,70.2,13600.0,50.6094,50.6455,50.559,50.595,13600.0
2014-09-05 12:30:00,70.2,70.23,70.03,70.05,17900.0,50.595,50.6166,50.4725,50.4869,17900.0
2014-09-05 13:00:00,70.02,70.09,69.98,70.08,29500.0,50.4653,50.5157,50.4364,50.5085,29500.0
2014-09-05 13:30:00,70.08,70.15,70.01,70.15,31600.0,50.5085,50.559,50.4581,50.559,31600.0
2014-09-05 14:00:00,70.14,70.31,70.14,70.29,20400.0,50.5518,50.6743,50.5518,50.6599,20400.0
2014-09-05 14:30:00,70.3,70.3,70.23,70.29,18900.0,50.6671,50.6671,50.6166,50.6599,18900.0
2014-09-05 15:00:00,70.29,70.44,70.27,70.36,23000.0,50.6599,50.768,50.6455,50.7103,23000.0
2014-09-05 15:30:00,70.37,70.45,70.31,70.45,100900.0,50.7175,50.7752,50.6743,50.7752,100900.0
2014-09-08 09:30:00,70.47,70.94,70.46,70.93,42500.0,50.7896,51.1283,50.7824,51.1211,42500.0
2014-09-08 10:00:00,70.92,70.94,70.37,70.37,26600.0,51.1139,51.1283,50.7175,50.7175,26600.0
2014-09-08 10:30:00,70.38,70.44,70.22,70.44,33500.0,50.7247,50.768,50.6094,50.768,33500.0
2014-09-08 11:00:00,70.46,70.46,70.32,70.42,22800.0,50.7824,50.7824,50.6815,50.7536,22800.0
2014-09-08 11:30:00,70.42,70.49,70.16,70.2,30900.0,50.7536,50.804,50.5662,50.595,30900.0
2014-09-08 12:00:00,70.22,70.27,70.11,70.14,4700.0,50.6094,50.6455,50.5301,50.5518,4700.0
2014-09-08 12:30:00,70.16,70.22,70.14,70.19,7100.0,50.5662,50.6094,50.5518,50.5878,7100.0
2014-09-08 13:00:00,70.2,70.25,70.03,70.11,13700.0,50.595,50.631,50.4725,50.5301,13700.0
2014-09-08 13:30:00,70.09,70.13,70.02,70.06,9900.0,50.5157,50.5446,50.4653,50.4941,9900.0
2014-09-08 14:00:00,70.04,70.06,69.89,69.97,33800.0,50.4797,50.4941,50.3716,50.4292,33800.0
2014-09-08 14:30:00,69.96,69.99,69.89,69.89,24600.0,50.422,50.4437,50.3716,50.3716,24600.0
2014-09-08 15:00:00,69.92,70.05,69.87,70.04,65400.0,50.3932,50.4869,50.3572,50.4797,65400.0
2014-09-08 15:30:00,70.06,70.2,70.05,70.09,154800.0,50.4941,50.595,50.4869,50.5157,154800.0
2014-09-09 09:30:00,69.86,70.11,69.71,69.93,93800.0,50.35,50.5301,50.2418,50.4004,93800.0
2014-09-09 10:00:00,69.93,70.11,69.88,70.02,48800.0,50.4004,50.5301,50.3644,50.4653,48800.0
2014-09-09 10:30:00,70.05,70.1,69.95,70.09,25800.0,50.4869,50.5229,50.4148,50.5157,25800.0
2014-09-09 11:00:00,70.05,70.4,70.03,70.33,33100.0,50.4869,50.7391,50.4725,50.6887,33100.0
2014-09-09 11:30:00,70.34,70.34,70.09,70.12,15100.0,50.6959,50.6959,50.5157,50.5373,15100.0
2014-09-09 12:00:00,70.11,70.29,70.07,70.25,27000.0,50.5301,50.6599,50.5013,50.631,27000.0
2014-09-09 12:30:00,70.26,70.28,70.17,70.27,22400.0,50.6382,50.6527,50.5734,50.6455,22400.0
2014-09-09 13:00:00,70.26,70.32,70.02,70.05,58300.0,50.6382,50.6815,50.4653,50.4869,58300.0
2014-09-09 13:30:00,70.06,70.08,69.78,69.78,62100.0,50.4941,50.5085,50.2923,50.2923,62100.0
2014-09-09 14:00:00,69.77,69.81,69.47,69.52,71800.0,50.2851,50.3139,50.0689,50.1049,71800.0
2014-09-09 14:30:00,69.52,69.52,69.36,69.41,92400.0,50.1049,50.1049,49.9896,50.0256,92400.0
2014-09-09 15:00:00,69.4,69.42,69.17,69.35,73700.0,50.0184,50.0328,49.8527,49.9824,73700.0
2014-09-09 15:30:00,69.36,69.42,69.17,69.25,269400.0,49.9896,50.0328,49.8527,49.9103,269400.0
2014-09-10 09:30:00,69.43,69.64,68.76,68.79,69200.0,50.04,50.1914,49.5572,49.5788,69200.0
2014-09-10 10:00:00,68.81,68.82,68.4,68.4,42300.0,49.5932,49.6004,49.2977,49.2977,42300.0
2014-09-10 10:30:00,68.44,68.44,68.08,68.27,114300.0,49.3265,49.3265,49.0671,49.204,114300.0
2014-09-10 11:00:00,68.28,68.38,68.18,68.37,30600.0,49.2112,49.2833,49.1391,49.2761,30600.0
2014-09-10 11:30:00,68.36,68.42,68.28,68.33,37000.0,49.2689,49.3121,49.2112,49.2472,37000.0
2014-09-10 12:00:00,68.31,68.61,68.18,68.59,47300.0,49.2328,49.449,49.1391,49.4346,47300.0
2014-09-10 12:30:00,68.61,68.71,68.53,68.57,10900.0,49.449,49.5211,49.3914,49.4202,10900.0
2014-09-10 13:00:00,68.59,68.88,68.59,68.65,17100.0,49.4346,49.6436,49.4346,49.4779,17100.0
2014-09-10 13:30:00,68.65,68.72,68.63,68.68,11100.0,49.4779,49.5283,49.4635,49.4995,11100.0
2014-09-10 14:00:00,68.65,68.71,68.58,68.65,17200.0,49.4779,49.5211,49.4274,49.4779,17200.0
2014-09-10 14:30:00,68.66,68.74,68.61,68.72,15200.0,49.4851,49.5427,49.449,49.5283,15200.0
2014-09-10 15:00:00,68.69,68.82,68.69,68.76,27300.0,49.5067,49.6004,49.5067,49.5572,27300.0
2014-09-10 15:30:00,68.76,68.77,68.7,68.74,61000.0,49.5572,49.5644,49.5139,49.5427,61000.0
2014-09-11 09:30:00,68.18,69.6,67.85,69.49,142600.0,49.4227,50.452,49.1835,50.3723,142600.0
2014-09-11 10:00:00,69.58,69.89,69.32,69.78,118700.0,50.4375,50.6622,50.2491,50.5825,118700.0
2014-09-11 10:30:00,69.79,69.81,69.28,69.62,98400.0,50.5898,50.6042,50.2201,50.4665,98400.0
2014-09-11 11:00:00,69.6,69.64,69.39,69.55,50100.0,50.452,50.481,50.2998,50.4158,50100.0
2014-09-11 11:30:00,69.56,69.59,69.31,69.44,50200.0,50.423,50.4448,50.2418,50.336,50200.0
2014-09-11 12:00:00,69.42,69.46,69.3,69.45,22300.0,50.3215,50.3505,50.2346,50.3433,22300.0
2014-09-11 12:30:00,69.45,69.54,69.32,69.46,73500.0,50.3433,50.4085,50.2491,50.3505,73500.0
2014-09-11 13:00:00,69.48,69.52,69.29,69.29,53100.0,50.365,50.394,50.2273,50.2273,53100.0
2014-09-11 13:30:00,69.28,69.31,69.21,69.21,33200.0,50.2201,50.2418,50.1693,50.1693,33200.0
2014-09-11 14:00:00,69.22,69.26,69.15,69.2,42800.0,50.1766,50.2056,50.1258,50.1621,42800.0
2014-09-11 14:30:00,69.21,69.28,69.18,69.2,40400.0,50.1693,50.2201,50.1476,50.1621,40400.0
2014-09-11 15:00:00,69.22,69.41,69.22,69.32,59400.0,50.1766,50.3143,50.1766,50.2491,59400.0
2014-09-11 15:30:00,69.32,69.4,69.26,69.32,137100.0,50.2491,50.307,50.2056,50.2491,137100.0
2014-09-12 09:30:00,69.46,69.46,68.49,68.49,48000.0,50.3505,50.3505,49.6474,49.6474,48000.0
2014-09-12 10:00:00,68.46,68.67,68.33,68.41,43800.0,49.6257,49.7779,49.5314,49.5894,43800.0
2014-09-12 10:30:00,68.42,68.5,68.27,68.31,43700.0,49.5967,49.6546,49.4879,49.5169,43700.0
2014-09-12 11:00:00,68.34,68.34,68.14,68.23,33300.0,49.5387,49.5387,49.3937,49.4589,33300.0
2014-09-12 11:30:00,68.23,68.29,68.13,68.17,24600.0,49.4589,49.5024,49.3864,49.4154,24600.0
2014-09-12 12:00:00,68.17,68.17,68.02,68.16,24800.0,49.4154,49.4154,49.3067,49.4082,24800.0
2014-09-12 12:30:00,68.16,68.17,68.03,68.11,45200.0,49.4082,49.4154,49.314,49.3719,45200.0
2014-09-12 13:00:00,68.11,68.18,67.84,67.96,25000.0,49.3719,49.4227,49.1762,49.2632,25000.0
2014-09-12 13:30:00,67.94,68.03,67.88,67.96,25800.0,49.2487,49.314,49.2052,49.2632,25800.0
2014-09-12 14:00:00,67.91,67.98,67.77,67.77,51500.0,49.227,49.2777,49.1255,49.1255,51500.0
2014-09-12 14:30:00,67.8,67.84,67.59,67.6,52300.0,49.1472,49.1762,48.995,49.0023,52300.0
2014-09-12 15:00:00,67.63,67.84,67.59,67.83,38900.0,49.024,49.1762,48.995,49.169,38900.0
2014-09-12 15:30:00,67.82,67.85,67.64,67.73,117800.0,49.1617,49.1835,49.0312,49.0965,117800.0
2014-09-15 09:30:00,67.88,67.94,66.86,67.05,90000.0,49.2052,49.2487,48.4658,48.6036,90000.0
2014-09-15 10:00:00,67.05,67.19,66.95,67.09,51000.0,48.6036,48.705,48.5311,48.6326,51000.0
2014-09-15 10:30:00,67.11,67.12,66.9,67.06,36000.0,48.6471,48.6543,48.4948,48.6108,36000.0
2014-09-15 11:00:00,67.03,67.19,66.91,67.02,43900.0,48.5891,48.705,48.5021,48.5818,43900.0
2014-09-15 11:30:00,66.98,67.09,66.94,67.0,36400.0,48.5528,48.6326,48.5238,48.5673,36400.0
2014-09-15 12:00:00,67.01,67.16,66.98,67.09,33500.0,48.5746,48.6833,48.5528,48.6326,33500.0
2014-09-15 12:30:00,67.09,67.29,67.08,67.17,22800.0,48.6326,48.7775,48.6253,48.6906,22800.0
2014-09-15 13:00:00,67.17,67.35,67.16,67.33,41300.0,48.6906,48.821,48.6833,48.8065,41300.0
2014-09-15 13:30:00,67.34,67.43,67.27,67.27,40300.0,48.8138,48.879,48.763,48.763,40300.0
2014-09-15 14:00:00,67.31,67.57,67.31,67.57,33300.0,48.792,48.9805,48.792,48.9805,33300.0
2014-09-15 14:30:00,67.57,67.6,67.46,67.52,49300.0,48.9805,49.0023,48.9008,48.9443,49300.0
2014-09-15 15:00:00,67.51,67.53,67.37,67.47,51300.0,48.937,48.9515,48.8355,48.908,51300.0
2014-09-15 15:30:00,67.48,67.5,67.3,67.35,104100.0,48.9153,48.9298,48.7848,48.821,104100.0
2014-09-16 09:30:00,67.21,67.21,66.72,67.05,81400.0,48.7195,48.7195,48.3644,48.6036,81400.0
2014-09-16 10:00:00,67.09,67.26,66.83,66.88,55100.0,48.6326,48.7558,48.4441,48.4803,55100.0
2014-09-16 10:30:00,66.88,67.04,66.7,66.7,71700.0,48.4803,48.5963,48.3499,48.3499,71700.0
2014-09-16 11:00:00,66.74,66.97,66.58,66.97,88700.0,48.3788,48.5456,48.2629,48.5456,88700.0
2014-09-16 11:30:00,66.95,67.32,66.95,67.08,29300.0,48.5311,48.7993,48.5311,48.6253,29300.0
2014-09-16 12:00:00,67.06,67.08,66.89,66.99,72300.0,48.6108,48.6253,48.4876,48.5601,72300.0
2014-09-16 12:30:00,66.99,67.03,66.86,67.03,39800.0,48.5601,48.5891,48.4658,48.5891,39800.0
2014-09-16 13:00:00,67.03,67.1,66.88,67.04,32300.0,48.5891,48.6398,48.4803,48.5963,32300.0
2014-09-16 13:30:00,67.05,67.24,67.03,67.14,36000.0,48.6036,48.7413,48.5891,48.6688,36000.0
2014-09-16 14:00:00,67.14,67.29,67.12,67.26,32300.0,48.6688,48.7775,48.6543,48.7558,32300.0
2014-09-16 14:30:00,67.26,67.29,67.0,67.04,40200.0,48.7558,48.7775,48.5673,48.5963,40200.0
2014-09-16 15:00:00,67.03,67.04,66.82,66.87,68500.0,48.5891,48.5963,48.4368,48.4731,68500.0
2014-09-16 15:30:00,66.86,66.9,66.73,66.75,195900.0,48.4658,48.4948,48.3716,48.3861,195900.0
2014-09-17 09:30:00,66.69,66.73,66.19,66.37,71300.0,48.3426,48.3716,47.9802,48.1106,71300.0
2014-09-17 10:00:00,66.38,66.43,65.71,65.71,93100.0,48.1179,48.1541,47.6322,47.6322,93100.0
2014-09-17 10:30:00,65.72,65.77,65.36,65.42,99100.0,47.6395,47.6757,47.3785,47.422,99100.0
2014-09-17 11:00:00,65.41,65.48,65.28,65.3,73900.0,47.4148,47.4655,47.3205,47.335,73900.0
2014-09-17 11:30:00,65.29,65.36,65.15,65.16,81300.0,47.3278,47.3785,47.2263,47.2335,81300.0
2014-09-17 12:00:00,65.17,65.42,65.17,65.27,47100.0,47.2408,47.422,47.2408,47.3133,47100.0
2014-09-17 12:30:00,65.28,65.39,65.15,65.16,44400.0,47.3205,47.4003,47.2263,47.2335,44400.0
2014-09-17 13:00:00,65.16,65.37,65.16,65.2,69600.0,47.2335,47.3858,47.2335,47.2625,69600.0
2014-09-17 13:30:00,65.21,65.3,65.12,65.18,52300.0,47.2698,47.335,47.2045,47.248,52300.0
2014-09-17 14:00:00,65.19,65.54,64.92,65.36,117100.0,47.2553,47.509,47.0596,47.3785,117100.0
2014-09-17 14:30:00,65.35,65.56,65.17,65.52,108800.0,47.3713,47.5235,47.2408,47.4945,108800.0
2014-09-17 15:00:00,65.52,65.82,65.52,65.73,115200.0,47.4945,47.712,47.4945,47.6467,115200.0
2014-09-17 15:30:00,65.74,65.75,65.48,65.52,299100.0,47.654,47.6612,47.4655,47.4945,299100.0
2014-09-18 09:30:00,66.07,66.07,65.39,65.54,63600.0,47.8932,47.8932,47.4003,47.509,63600.0
2014-09-18 10:00:00,65.59,65.67,65.39,65.41,41200.0,47.5452,47.6032,47.4003,47.4148,41200.0
2014-09-18 10:30:00,65.41,65.65,65.41,65.46,49800.0,47.4148,47.5887,47.4148,47.451,49800.0
2014-09-18 11:00:00,65.46,65.6,65.44,65.59,17600.0,47.451,47.5525,47.4365,47.5452,17600.0
2014-09-18 11:30:00,65.58,65.61,65.44,65.44,19700.0,47.538,47.5597,47.4365,47.4365,19700.0
2014-09-18 12:00:00,65.43,65.44,65.31,65.36,24400.0,47.4293,47.4365,47.3423,47.3785,24400.0
2014-09-18 12:30:00,65.36,65.6,65.36,65.5,39700.0,47.3785,47.5525,47.3785,47.48,39700.0
2014-09-18 13:00:00,65.49,65.53,65.48,65.48,25100.0,47.4727,47.5017,47.4655,47.4655,25100.0
2014-09-18 13:30:00,65.47,65.47,65.25,65.25,19800.0,47.4582,47.4582,47.2988,47.2988,19800.0
2014-09-18 14:00:00,65.25,65.38,65.15,65.37,50900.0,47.2988,47.393,47.2263,47.3858,50900.0
2014-09-18 14:30:00,65.37,65.48,65.35,65.38,35700.0,47.3858,47.4655,47.3713,47.393,35700.0
2014-09-18 15:00:00,65.38,65.51,65.36,65.5,38100.0,47.393,47.4872,47.3785,47.48,38100.0
2014-09-18 15:30:00,65.5,65.51,65.32,65.38,100500.0,47.48,47.4872,47.3495,47.393,100500.0
2014-09-19 09:30:00,65.38,65.75,65.38,65.41,131000.0,47.393,47.6612,47.393,47.4148,131000.0
2014-09-19 10:00:00,65.41,65.52,65.32,65.41,49700.0,47.4148,47.4945,47.3495,47.4148,49700.0
2014-09-19 10:30:00,65.37,65.48,65.32,65.32,20400.0,47.3858,47.4655,47.3495,47.3495,20400.0
2014-09-19 11:00:00,65.32,65.37,65.3,65.33,24200.0,47.3495,47.3858,47.335,47.3568,24200.0
2014-09-19 11:30:00,65.32,65.32,65.11,65.18,39800.0,47.3495,47.3495,47.1973,47.248,39800.0
2014-09-19 12:00:00,65.19,65.23,65.07,65.18,31700.0,47.2553,47.2843,47.1683,47.248,31700.0
2014-09-19 12:30:00,65.17,65.18,65.14,65.16,32700.0,47.2408,47.248,47.219,47.2335,32700.0
2014-09-19 13:00:00,65.17,65.17,65.02,65.03,37000.0,47.2408,47.2408,47.132,47.1393,37000.0
2014-09-19 13:30:00,65.03,65.06,65.01,65.03,42400.0,47.1393,47.161,47.1248,47.1393,42400.0
2014-09-19 14:00:00,65.02,65.25,65.02,65.24,41400.0,47.132,47.2988,47.132,47.2915,41400.0
2014-09-19 14:30:00,65.24,65.41,65.24,65.41,52300.0,47.2915,47.4148,47.2915,47.4148,52300.0
2014-09-19 15:00:00,65.42,65.5,65.41,65.5,56100.0,47.422,47.48,47.4148,47.48,56100.0
2014-09-19 15:30:00,65.49,65.76,65.4,65.4,232700.0,47.4727,47.6685,47.4075,47.4075,232700.0
2014-09-22 09:30:00,65.47,66.13,65.2,66.04,143200.0,47.4582,47.9367,47.2625,47.8714,143200.0
2014-09-22 10:00:00,66.0,66.07,65.75,65.8,28900.0,47.8424,47.8932,47.6612,47.6975,28900.0
2014-09-22 10:30:00,65.77,65.78,65.29,65.39,52100.0,47.6757,47.683,47.3278,47.4003,52100.0
2014-09-22 11:00:00,65.39,65.45,65.35,65.38,39700.0,47.4003,47.4437,47.3713,47.393,39700.0
2014-09-22 11:30:00,65.39,65.44,65.14,65.15,44900.0,47.4003,47.4365,47.219,47.2263,44900.0
2014-09-22 12:00:00,65.15,65.21,65.08,65.09,31700.0,47.2263,47.2698,47.1755,47.1828,31700.0
2014-09-22 12:30:00,65.11,65.14,65.05,65.09,22800.0,47.1973,47.219,47.1538,47.1828,22800.0
2014-09-22 13:00:00,65.1,65.19,65.02,65.17,22200.0,47.19,47.2553,47.132,47.2408,22200.0
2014-09-22 13:30:00,65.19,65.29,65.16,65.23,28300.0,47.2553,47.3278,47.2335,47.2843,28300.0
2014-09-22 14:00:00,65.22,65.22,65.05,65.07,25600.0,47.277,47.277,47.1538,47.1683,25600.0
2014-09-22 14:30:00,65.07,65.21,65.07,65.15,28400.0,47.1683,47.2698,47.1683,47.2263,28400.0
2014-09-22 15:00:00,65.17,65.19,65.12,65.14,37800.0,47.2408,47.2553,47.2045,47.219,37800.0
2014-09-22 15:30:00,65.15,65.22,65.03,65.07,171500.0,47.2263,47.277,47.1393,47.1683,171500.0
2014-09-23 09:30:00,65.2,65.31,64.83,65.08,102000.0,47.2625,47.3423,46.9943,47.1755,102000.0
2014-09-23 10:00:00,65.05,65.14,64.98,65.01,28600.0,47.1538,47.219,47.1031,47.1248,28600.0
2014-09-23 10:30:00,65.03,65.12,64.98,65.01,50300.0,47.1393,47.2045,47.1031,47.1248,50300.0
2014-09-23 11:00:00,65.02,65.2,65.01,65.17,29100.0,47.132,47.2625,47.1248,47.2408,29100.0
2014-09-23 11:30:00,65.17,65.25,64.96,64.96,41000.0,47.2408,47.2988,47.0886,47.0886,41000.0
2014-09-23 12:00:00,64.96,65.0,64.74,64.78,47800.0,47.0886,47.1175,46.9291,46.9581,47800.0
2014-09-23 12:30:00,64.77,64.95,64.69,64.72,17600.0,46.9508,47.0813,46.8928,46.9146,17600.0
2014-09-23 13:00:00,64.69,64.77,64.58,64.63,14300.0,46.8928,46.9508,46.8131,46.8493,14300.0
2014-09-23 13:30:00,64.62,64.77,64.58,64.66,31500.0,46.8421,46.9508,46.8131,46.8711,31500.0
2014-09-23 14:00:00,64.62,64.75,64.58,64.59,46600.0,46.8421,46.9363,46.8131,46.8203,46600.0
2014-09-23 14:30:00,64.6,64.6,64.44,64.5,25300.0,46.8276,46.8276,46.7116,46.7551,25300.0
2014-09-23 15:00:00,64.51,64.55,64.42,64.49,66600.0,46.7624,46.7914,46.6971,46.7479,66600.0
2014-09-23 15:30:00,64.5,64.51,64.29,64.33,122900.0,46.7551,46.7624,46.6029,46.6319,122900.0
2014-09-24 09:30:00,64.59,64.64,64.08,64.08,53100.0,46.8203,46.8566,46.4507,46.4507,53100.0
2014-09-24 10:00:00,64.13,64.14,63.76,63.8,62000.0,46.4869,46.4941,46.2187,46.2477,62000.0
2014-09-24 10:30:00,63.8,63.86,63.66,63.8,75400.0,46.2477,46.2912,46.1462,46.2477,75400.0
2014-09-24 11:00:00,63.8,63.93,63.77,63.87,140100.0,46.2477,46.3419,46.2259,46.2984,140100.0
2014-09-24 11:30:00,63.87,63.88,63.68,63.69,93600.0,46.2984,46.3057,46.1607,46.1679,93600.0
2014-09-24 12:00:00,63.69,63.77,63.63,63.75,223100.0,46.1679,46.2259,46.1245,46.2114,223100.0
2014-09-24 12:30:00,63.74,63.8,63.73,63.74,28000.0,46.2042,46.2477,46.1969,46.2042,28000.0
2014-09-24 13:00:00,63.74,63.75,63.71,63.74,28400.0,46.2042,46.2114,46.1824,46.2042,28400.0
2014-09-24 13:30:00,63.74,63.86,63.72,63.8,169100.0,46.2042,46.2912,46.1897,46.2477,169100.0
2014-09-24 14:00:00,63.8,63.86,63.76,63.85,90600.0,46.2477,46.2912,46.2187,46.2839,90600.0
2014-09-24 14:30:00,63.85,63.86,63.81,63.83,234000.0,46.2839,46.2912,46.2549,46.2694,234000.0
2014-09-24 15:00:00,63.82,64.45,63.82,64.37,160800.0,46.2622,46.7189,46.2622,46.6609,160800.0
2014-09-24 15:30:00,64.38,64.44,64.21,64.25,259100.0,46.6681,46.7116,46.5449,46.5739,259100.0
2014-09-25 09:30:00,63.8,64.2,63.71,63.84,44400.0,46.2477,46.5376,46.1824,46.2767,44400.0
2014-09-25 10:00:00,63.87,63.88,63.35,63.53,49400.0,46.2984,46.3057,45.9215,46.052,49400.0
2014-09-25 10:30:00,63.5,63.5,63.18,63.33,35800.0,46.0302,46.0302,45.7983,45.907,35800.0
2014-09-25 11:00:00,63.35,63.55,63.25,63.37,58100.0,45.9215,46.0665,45.849,45.936,58100.0
2014-09-25 11:30:00,63.36,63.44,63.25,63.32,29800.0,45.9287,45.9867,45.849,45.8997,29800.0
2014-09-25 12:00:00,63.29,63.39,63.24,63.27,24600.0,45.878,45.9505,45.8418,45.8635,24600.0
2014-09-25 12:30:00,63.25,63.34,63.19,63.25,30500.0,45.849,45.9142,45.8055,45.849,30500.0
2014-09-25 13:00:00,63.26,63.34,63.22,63.28,12700.0,45.8562,45.9142,45.8273,45.8707,12700.0
2014-09-25 13:30:00,63.29,63.3,63.11,63.15,34200.0,45.878,45.8852,45.7475,45.7765,34200.0
2014-09-25 14:00:00,63.13,63.22,63.11,63.22,23300.0,45.762,45.8273,45.7475,45.8273,23300.0
2014-09-25 14:30:00,63.22,63.38,63.19,63.34,38600.0,45.8273,45.9432,45.8055,45.9142,38600.0
2014-09-25 15:00:00,63.34,63.38,63.27,63.31,65700.0,45.9142,45.9432,45.8635,45.8925,65700.0
2014-09-25 15:30:00,63.32,63.64,63.22,63.22,181700.0,45.8997,46.1317,45.8273,45.8273,181700.0
2014-09-26 09:30:00,63.81,64.32,63.68,63.79,158300.0,46.2549,46.6246,46.1607,46.2404,158300.0
2014-09-26 10:00:00,63.77,64.14,63.77,63.94,187900.0,46.2259,46.4941,46.2259,46.3492,187900.0
2014-09-26 10:30:00,63.95,64.15,63.87,64.12,71900.0,46.3564,46.5014,46.2984,46.4797,71900.0
2014-09-26 11:00:00,64.15,64.29,64.13,64.28,42500.0,46.5014,46.6029,46.4869,46.5956,42500.0
2014-09-26 11:30:00,64.29,64.38,64.18,64.21,55700.0,46.6029,46.6681,46.5231,46.5449,55700.0
2014-09-26 12:00:00,64.22,64.37,64.21,64.33,47800.0,46.5521,46.6609,46.5449,46.6319,47800.0
2014-09-26 12:30:00,64.32,64.37,64.17,64.2,46700.0,46.6246,46.6609,46.5159,46.5376,46700.0
2014-09-26 13:00:00,64.2,64.4,64.2,64.39,63400.0,46.5376,46.6826,46.5376,46.6754,63400.0
2014-09-26 13:30:00,64.4,64.44,64.32,64.34,61600.0,46.6826,46.7116,46.6246,46.6391,61600.0
2014-09-26 14:00:00,64.34,64.73,64.34,64.73,54100.0,46.6391,46.9218,46.6391,46.9218,54100.0
2014-09-26 14:30:00,64.74,64.77,64.58,64.62,87900.0,46.9291,46.9508,46.8131,46.8421,87900.0
2014-09-26 15:00:00,64.63,64.72,64.56,64.6,101900.0,46.8493,46.9146,46.7986,46.8276,101900.0
2014-09-26 15:30:00,64.58,64.86,64.56,64.81,213800.0,46.8131,47.0161,46.7986,46.9798,213800.0
2014-09-29 09:30:00,64.43,64.95,64.03,64.92,68300.0,46.7044,47.0813,46.4144,47.0596,68300.0
2014-09-29 10:00:00,64.92,64.92,64.63,64.7,60200.0,47.0596,47.0596,46.8493,46.9001,60200.0
2014-09-29 10:30:00,64.7,65.02,64.65,65.02,37000.0,46.9001,47.132,46.8638,47.132,37000.0
2014-09-29 11:00:00,65.02,65.25,64.97,65.19,51500.0,47.132,47.2988,47.0958,47.2553,51500.0
2014-09-29 11:30:00,65.2,65.27,65.12,65.27,38700.0,47.2625,47.3133,47.2045,47.3133,38700.0
2014-09-29 12:00:00,65.27,65.27,64.92,64.94,34500.0,47.3133,47.3133,47.0596,47.0741,34500.0
2014-09-29 12:30:00,64.93,64.97,64.87,64.9,26500.0,47.0668,47.0958,47.0233,47.0451,26500.0
2014-09-29 13:00:00,64.91,64.99,64.83,64.94,23000.0,47.0523,47.1103,46.9943,47.0741,23000.0
2014-09-29 13:30:00,64.95,64.99,64.8,64.88,30900.0,47.0813,47.1103,46.9726,47.0306,30900.0
2014-09-29 14:00:00,64.86,64.88,64.76,64.79,38900.0,47.0161,47.0306,46.9436,46.9653,38900.0
2014-09-29 14:30:00,64.79,64.88,64.75,64.88,37500.0,46.9653,47.0306,46.9363,47.0306,37500.0
2014-09-29 15:00:00,64.88,65.0,64.73,64.94,40700.0,47.0306,47.1175,46.9218,47.0741,40700.0
2014-09-29 15:30:00,64.94,64.98,64.82,64.86,109100.0,47.0741,47.1031,46.9871,47.0161,109100.0
2014-09-30 09:30:00,64.7,64.81,64.31,64.52,49200.0,46.9001,46.9798,46.6174,46.7696,49200.0
2014-09-30 10:00:00,64.52,64.59,64.27,64.35,30700.0,46.7696,46.8203,46.5884,46.6464,30700.0
2014-09-30 10:30:00,64.38,64.52,64.34,64.46,14600.0,46.6681,46.7696,46.6391,46.7261,14600.0
2014-09-30 11:00:00,64.47,64.65,64.42,64.65,16100.0,46.7334,46.8638,46.6971,46.8638,16100.0
2014-09-30 11:30:00,64.62,64.64,64.47,64.51,15500.0,46.8421,46.8566,46.7334,46.7624,15500.0
2014-09-30 12:00:00,64.47,64.52,64.26,64.39,29700.0,46.7334,46.7696,46.5811,46.6754,29700.0
2014-09-30 12:30:00,64.38,64.38,64.19,64.23,18700.0,46.6681,46.6681,46.5304,46.5594,18700.0
2014-09-30 13:00:00,64.23,64.33,64.18,64.26,23300.0,46.5594,46.6319,46.5231,46.5811,23300.0
2014-09-30 13:30:00,64.27,64.28,63.9,63.93,34500.0,46.5884,46.5956,46.3202,46.3419,34500.0
2014-09-30 14:00:00,63.92,64.1,63.89,64.1,35100.0,46.3347,46.4652,46.3129,46.4652,35100.0
2014-09-30 14:30:00,64.06,64.11,63.96,63.99,46700.0,46.4362,46.4724,46.3637,46.3854,46700.0
2014-09-30 15:00:00,63.97,63.98,63.83,63.91,42700.0,46.3709,46.3782,46.2694,46.3274,42700.0
2014-09-30 15:30:00,63.91,63.99,63.79,63.8,116800.0,46.3274,46.3854,46.2404,46.2477,116800.0
2014-10-01 09:30:00,63.7,63.7,62.94,63.14,96400.0,46.1752,46.1752,45.6243,45.7693,96400.0
2014-10-01 10:00:00,63.14,63.44,62.91,63.26,56900.0,45.7693,45.9867,45.6025,45.8562,56900.0
2014-10-01 10:30:00,63.27,63.37,63.08,63.37,40300.0,45.8635,45.936,45.7258,45.936,40300.0
2014-10-01 11:00:00,63.39,63.52,63.26,63.27,390300.0,45.9505,46.0447,45.8562,45.8635,390300.0
2014-10-01 11:30:00,63.31,63.38,63.21,63.32,52600.0,45.8925,45.9432,45.82,45.8997,52600.0
2014-10-01 12:00:00,63.34,63.42,63.33,63.37,33100.0,45.9142,45.9722,45.907,45.936,33100.0
2014-10-01 12:30:00,63.38,63.39,63.2,63.21,65100.0,45.9432,45.9505,45.8128,45.82,65100.0
2014-10-01 13:00:00,63.18,63.18,62.89,63.0,41300.0,45.7983,45.7983,45.588,45.6678,41300.0
2014-10-01 13:30:00,63.0,63.02,62.79,62.79,41300.0,45.6678,45.6823,45.5156,45.5156,41300.0
2014-10-01 14:00:00,62.83,62.95,62.75,62.93,28300.0,45.5445,45.6315,45.4866,45.617,28300.0
2014-10-01 14:30:00,62.94,62.99,62.89,62.94,64200.0,45.6243,45.6605,45.588,45.6243,64200.0
2014-10-01 15:00:00,62.94,62.96,62.71,62.85,73500.0,45.6243,45.6388,45.4576,45.559,73500.0
2014-10-01 15:30:00,62.86,63.07,62.78,62.92,127900.0,45.5663,45.7185,45.5083,45.6098,127900.0
2014-10-02 09:30:00,62.83,62.9,62.4,62.81,77800.0,45.5445,45.5953,45.2328,45.5301,77800.0
2014-10-02 10:00:00,62.81,62.91,62.53,62.59,69700.0,45.5301,45.6025,45.3271,45.3706,69700.0
2014-10-02 10:30:00,62.59,62.59,62.18,62.21,75300.0,45.3706,45.3706,45.0734,45.0951,75300.0
2014-10-02 11:00:00,62.22,62.4,62.13,62.3,130800.0,45.1024,45.2328,45.0371,45.1604,130800.0
2014-10-02 11:30:00,62.3,62.31,61.98,62.02,177700.0,45.1604,45.1676,44.9284,44.9574,177700.0
2014-10-02 12:00:00,62.01,62.08,61.99,62.06,61000.0,44.9501,45.0009,44.9356,44.9864,61000.0
2014-10-02 12:30:00,62.07,62.42,61.98,62.4,64100.0,44.9936,45.2473,44.9284,45.2328,64100.0
2014-10-02 13:00:00,62.41,62.46,62.17,62.43,38300.0,45.2401,45.2763,45.0661,45.2546,38300.0
2014-10-02 13:30:00,62.44,62.45,62.19,62.21,45400.0,45.2618,45.2691,45.0806,45.0951,45400.0
2014-10-02 14:00:00,62.22,62.44,62.18,62.44,66500.0,45.1024,45.2618,45.0734,45.2618,66500.0
2014-10-02 14:30:00,62.44,62.54,62.31,62.54,80600.0,45.2618,45.3343,45.1676,45.3343,80600.0
2014-10-02 15:00:00,62.54,62.56,62.42,62.43,74700.0,45.3343,45.3488,45.2473,45.2546,74700.0
2014-10-02 15:30:00,62.42,62.42,62.27,62.31,174100.0,45.2473,45.2473,45.1386,45.1676,174100.0
2014-10-03 09:30:00,62.84,63.89,62.69,63.82,145300.0,45.5518,46.3129,45.4431,46.2622,145300.0
2014-10-03 10:00:00,63.86,63.98,63.62,63.94,79200.0,46.2912,46.3782,46.1172,46.3492,79200.0
2014-10-03 10:30:00,63.94,63.94,63.63,63.71,82200.0,46.3492,46.3492,46.1245,46.1824,82200.0
2014-10-03 11:00:00,63.69,63.73,63.45,63.49,75400.0,46.1679,46.1969,45.994,46.023,75400.0
2014-10-03 11:30:00,63.5,63.52,63.34,63.48,30000.0,46.0302,46.0447,45.9142,46.0157,30000.0
2014-10-03 12:00:00,63.49,63.63,63.45,63.63,86000.0,46.023,46.1245,45.994,46.1245,86000.0
2014-10-03 12:30:00,63.62,63.74,63.57,63.7,47300.0,46.1172,46.2042,46.081,46.1752,47300.0
2014-10-03 13:00:00,63.7,63.98,63.68,63.96,56600.0,46.1752,46.3782,46.1607,46.3637,56600.0
2014-10-03 13:30:00,63.95,63.95,63.75,63.78,89500.0,46.3564,46.3564,46.2114,46.2332,89500.0
2014-10-03 14:00:00,63.77,63.85,63.76,63.84,98800.0,46.2259,46.2839,46.2187,46.2767,98800.0
2014-10-03 14:30:00,63.85,63.86,63.76,63.8,91000.0,46.2839,46.2912,46.2187,46.2477,91000.0
2014-10-03 15:00:00,63.8,63.83,63.71,63.75,109900.0,46.2477,46.2694,46.1824,46.2114,109900.0
2014-10-03 15:30:00,63.74,63.83,63.74,63.78,156700.0,46.2042,46.2694,46.2042,46.2332,156700.0
2014-10-06 09:30:00,64.1,64.25,63.52,63.52,255100.0,46.4652,46.5739,46.0447,46.0447,255100.0
2014-10-06 10:00:00,63.54,63.72,63.3,63.4,208400.0,46.0592,46.1897,45.8852,45.9577,208400.0
2014-10-06 10:30:00,63.43,63.58,63.17,63.2,129300.0,45.9795,46.0882,45.791,45.8128,129300.0
2014-10-06 11:00:00,63.19,63.36,63.14,63.15,61900.0,45.8055,45.9287,45.7693,45.7765,61900.0
2014-10-06 11:30:00,63.17,63.24,62.8,62.94,68100.0,45.791,45.8418,45.5228,45.6243,68100.0
2014-10-06 12:00:00,62.96,63.08,62.84,62.92,42000.0,45.6388,45.7258,45.5518,45.6098,42000.0
2014-10-06 12:30:00,62.93,62.93,62.68,62.79,74800.0,45.617,45.617,45.4358,45.5156,74800.0
2014-10-06 13:00:00,62.8,63.09,62.75,63.05,23800.0,45.5228,45.733,45.4866,45.704,23800.0
2014-10-06 13:30:00,63.07,63.08,62.94,62.97,29400.0,45.7185,45.7258,45.6243,45.646,29400.0
2014-10-06 14:00:00,62.96,63.18,62.9,63.12,74500.0,45.6388,45.7983,45.5953,45.7548,74500.0
2014-10-06 14:30:00,63.14,63.21,63.08,63.1,49200.0,45.7693,45.82,45.7258,45.7403,49200.0
2014-10-06 15:00:00,63.08,63.2,63.04,63.1,62400.0,45.7258,45.8128,45.6968,45.7403,62400.0
2014-10-06 15:30:00,63.1,63.12,63.03,63.06,131000.0,45.7403,45.7548,45.6895,45.7113,131000.0
2014-10-07 09:30:00,63.01,63.48,62.68,63.45,100300.0,45.675,46.0157,45.4358,45.994,100300.0
2014-10-07 10:00:00,63.48,63.64,63.4,63.5,63300.0,46.0157,46.1317,45.9577,46.0302,63300.0
2014-10-07 10:30:00,63.52,63.74,63.16,63.16,64200.0,46.0447,46.2042,45.7838,45.7838,64200.0
2014-10-07 11:00:00,63.17,63.32,63.09,63.28,70600.0,45.791,45.8997,45.733,45.8707,70600.0
2014-10-07 11:30:00,63.27,63.38,63.19,63.32,24400.0,45.8635,45.9432,45.8055,45.8997,24400.0
2014-10-07 12:00:00,63.31,63.48,63.31,63.4,25400.0,45.8925,46.0157,45.8925,45.9577,25400.0
2014-10-07 12:30:00,63.42,63.43,63.34,63.39,30900.0,45.9722,45.9795,45.9142,45.9505,30900.0
2014-10-07 13:00:00,63.38,63.4,63.24,63.32,56500.0,45.9432,45.9577,45.8418,45.8997,56500.0
2014-10-07 13:30:00,63.31,63.31,63.14,63.18,35300.0,45.8925,45.8925,45.7693,45.7983,35300.0
2014-10-07 14:00:00,63.18,63.24,63.1,63.11,56900.0,45.7983,45.8418,45.7403,45.7475,56900.0
2014-10-07 14:30:00,63.11,63.11,62.92,62.96,61400.0,45.7475,45.7475,45.6098,45.6388,61400.0
2014-10-07 15:00:00,62.95,62.99,62.67,62.73,69100.0,45.6315,45.6605,45.4286,45.4721,69100.0
2014-10-07 15:30:00,62.73,62.9,62.63,62.64,189100.0,45.4721,45.5953,45.3996,45.4068,189100.0
2014-10-08 09:30:00,62.79,63.08,62.61,62.65,48500.0,45.5156,45.7258,45.3851,45.4141,48500.0
2014-10-08 10:00:00,62.7,62.81,62.38,62.4,109400.0,45.4503,45.5301,45.2183,45.2328,109400.0
2014-10-08 10:30:00,62.4,62.57,62.07,62.09,84000.0,45.2328,45.3561,44.9936,45.0081,84000.0
2014-10-08 11:00:00,62.09,62.23,61.92,62.23,77300.0,45.0081,45.1096,44.8849,45.1096,77300.0
2014-10-08 11:30:00,62.24,62.35,62.08,62.34,16900.0,45.1169,45.1966,45.0009,45.1894,16900.0
2014-10-08 12:00:00,62.37,62.44,62.32,62.35,13600.0,45.2111,45.2618,45.1749,45.1966,13600.0
2014-10-08 12:30:00,62.36,62.46,62.31,62.43,23100.0,45.2039,45.2763,45.1676,45.2546,23100.0
2014-10-08 13:00:00,62.43,62.55,62.42,62.51,48600.0,45.2546,45.3416,45.2473,45.3126,48600.0
2014-10-08 13:30:00,62.51,62.7,62.48,62.61,37800.0,45.3126,45.4503,45.2908,45.3851,37800.0
2014-10-08 14:00:00,62.62,63.24,62.62,63.17,61600.0,45.3923,45.8418,45.3923,45.791,61600.0
2014-10-08 14:30:00,63.18,63.5,63.17,63.29,95300.0,45.7983,46.0302,45.791,45.878,95300.0
2014-10-08 15:00:00,63.31,63.75,63.3,63.7,112700.0,45.8925,46.2114,45.8852,46.1752,112700.0
2014-10-08 15:30:00,63.7,63.8,63.61,63.72,176500.0,46.1752,46.2477,46.11,46.1897,176500.0
2014-10-09 09:30:00,63.82,63.82,62.96,63.05,71100.0,46.2622,46.2622,45.6388,45.704,71100.0
2014-10-09 10:00:00,63.15,63.36,62.94,63.15,18900.0,45.7765,45.9287,45.6243,45.7765,18900.0
2014-10-09 10:30:00,63.14,63.14,62.75,62.86,219400.0,45.7693,45.7693,45.4866,45.5663,219400.0
2014-10-09 11:00:00,62.86,62.99,62.73,62.94,71500.0,45.5663,45.6605,45.4721,45.6243,71500.0
2014-10-09 11:30:00,62.95,62.99,62.53,62.68,166700.0,45.6315,45.6605,45.3271,45.4358,166700.0
2014-10-09 12:00:00,62.62,62.67,62.11,62.13,142300.0,45.3923,45.4286,45.0226,45.0371,142300.0
2014-10-09 12:30:00,62.1,62.16,62.02,62.08,73500.0,45.0154,45.0589,44.9574,45.0009,73500.0
2014-10-09 13:00:00,62.1,62.43,61.97,62.26,82800.0,45.0154,45.2546,44.9211,45.1314,82800.0
2014-10-09 13:30:00,62.26,62.54,62.21,62.23,69800.0,45.1314,45.3343,45.0951,45.1096,69800.0
2014-10-09 14:00:00,62.18,62.28,62.11,62.13,93300.0,45.0734,45.1459,45.0226,45.0371,93300.0
2014-10-09 14:30:00,62.12,62.34,62.01,62.01,113800.0,45.0299,45.1894,44.9501,44.9501,113800.0
2014-10-09 15:00:00,62.01,62.24,61.86,62.18,77100.0,44.9501,45.1169,44.8414,45.0734,77100.0
2014-10-09 15:30:00,62.17,62.3,61.95,61.99,162800.0,45.0661,45.1604,44.9066,44.9356,162800.0
2014-10-10 09:30:00,62.09,62.63,61.83,62.44,63300.0,45.0081,45.3996,44.8197,45.2618,63300.0
2014-10-10 10:00:00,62.34,62.34,61.67,61.7,183800.0,45.1894,45.1894,44.7037,44.7254,183800.0
2014-10-10 10:30:00,61.67,61.67,61.27,61.37,162000.0,44.7037,44.7037,44.4137,44.4862,162000.0
2014-10-10 11:00:00,61.39,61.66,60.87,60.99,126400.0,44.5007,44.6964,44.1238,44.2108,126400.0
2014-10-10 11:30:00,60.98,61.09,60.82,61.03,119400.0,44.2035,44.2832,44.0875,44.2398,119400.0
2014-10-10 12:00:00,61.03,61.51,61.02,61.36,40400.0,44.2398,44.5877,44.2325,44.479,40400.0
2014-10-10 12:30:00,61.35,61.66,61.16,61.2,49200.0,44.4717,44.6964,44.334,44.363,49200.0
2014-10-10 13:00:00,61.22,61.39,61.07,61.17,71900.0,44.3775,44.5007,44.2687,44.3412,71900.0
2014-10-10 13:30:00,61.15,61.34,61.08,61.13,26400.0,44.3267,44.4645,44.276,44.3122,26400.0
2014-10-10 14:00:00,61.16,61.23,61.04,61.17,40400.0,44.334,44.3847,44.247,44.3412,40400.0
2014-10-10 14:30:00,61.16,61.17,61.02,61.09,102300.0,44.334,44.3412,44.2325,44.2832,102300.0
2014-10-10 15:00:00,61.1,61.17,61.0,61.05,192000.0,44.2905,44.3412,44.218,44.2543,192000.0
2014-10-10 15:30:00,61.06,61.08,60.73,60.73,159500.0,44.2615,44.276,44.0223,44.0223,159500.0
2014-10-13 09:30:00,60.67,60.88,59.36,59.87,100000.0,43.9788,44.131,43.0292,43.3989,100000.0
2014-10-13 10:00:00,59.94,60.17,59.42,59.42,115400.0,43.4496,43.6164,43.0727,43.0727,115400.0
2014-10-13 10:30:00,59.39,59.69,59.17,59.55,89500.0,43.0509,43.2684,42.8915,43.1669,89500.0
2014-10-13 11:00:00,59.57,59.88,59.44,59.48,64600.0,43.1814,43.4061,43.0872,43.1162,64600.0
2014-10-13 11:30:00,59.48,59.74,59.41,59.67,28800.0,43.1162,43.3047,43.0654,43.2539,28800.0
2014-10-13 12:00:00,59.72,59.95,59.52,59.95,29000.0,43.2902,43.4569,43.1452,43.4569,29000.0
2014-10-13 12:30:00,59.96,60.13,59.91,60.01,56500.0,43.4641,43.5874,43.4279,43.5004,56500.0
2014-10-13 13:00:00,60.04,60.14,59.79,59.95,41600.0,43.5221,43.5946,43.3409,43.4569,41600.0
2014-10-13 13:30:00,59.96,60.07,59.69,59.8,53600.0,43.4641,43.5439,43.2684,43.3481,53600.0
2014-10-13 14:00:00,59.8,59.85,59.64,59.81,22800.0,43.3481,43.3844,43.2322,43.3554,22800.0
2014-10-13 14:30:00,59.82,59.82,59.65,59.72,94700.0,43.3626,43.3626,43.2394,43.2902,94700.0
2014-10-13 15:00:00,59.72,59.74,59.28,59.38,102100.0,43.2902,43.3047,42.9712,43.0437,102100.0
2014-10-13 15:30:00,59.36,59.37,58.79,58.82,363600.0,43.0292,43.0364,42.616,42.6378,363600.0
2014-10-14 09:30:00,59.08,59.44,58.42,58.59,97700.0,42.8262,43.0872,42.3478,42.471,97700.0
2014-10-14 10:00:00,58.66,58.77,58.32,58.41,83800.0,42.5218,42.6015,42.2753,42.3406,83800.0
2014-10-14 10:30:00,58.42,58.88,58.25,58.55,102400.0,42.3478,42.6813,42.2246,42.442,102400.0
2014-10-14 11:00:00,58.52,59.06,58.48,59.05,40200.0,42.4203,42.8117,42.3913,42.8045,40200.0
2014-10-14 11:30:00,59.05,59.38,58.9,59.16,173000.0,42.8045,43.0437,42.6957,42.8842,173000.0
2014-10-14 12:00:00,59.15,59.28,59.03,59.07,98700.0,42.877,42.9712,42.79,42.819,98700.0
2014-10-14 12:30:00,59.05,59.18,58.97,59.02,68600.0,42.8045,42.8987,42.7465,42.7827,68600.0
2014-10-14 13:00:00,59.05,59.38,59.02,59.14,83700.0,42.8045,43.0437,42.7827,42.8697,83700.0
2014-10-14 13:30:00,59.15,59.2,58.84,59.06,108900.0,42.877,42.9132,42.6523,42.8117,108900.0
2014-10-14 14:00:00,59.04,59.06,58.81,58.88,81700.0,42.7972,42.8117,42.6305,42.6813,81700.0
2014-10-14 14:30:00,58.87,59.02,58.74,58.83,114700.0,42.674,42.7827,42.5798,42.645,114700.0
2014-10-14 15:00:00,58.84,58.92,58.49,58.7,68000.0,42.6523,42.7102,42.3985,42.5508,68000.0
2014-10-14 15:30:00,58.68,58.92,58.51,58.62,231000.0,42.5363,42.7102,42.413,42.4928,231000.0
2014-10-15 09:30:00,57.96,58.2,57.06,58.1,812000.0,42.0144,42.1883,41.362,42.1158,812000.0
2014-10-15 10:00:00,58.1,58.66,58.06,58.34,357900.0,42.1158,42.5218,42.0868,42.2898,357900.0
2014-10-15 10:30:00,58.34,58.68,58.25,58.6,289500.0,42.2898,42.5363,42.2246,42.4783,289500.0
2014-10-15 11:00:00,58.62,59.15,58.1,58.14,207200.0,42.4928,42.877,42.1158,42.1448,207200.0
2014-10-15 11:30:00,58.17,58.36,57.82,58.13,145700.0,42.1666,42.3043,41.9129,42.1376,145700.0
2014-10-15 12:00:00,58.1,58.14,57.73,57.96,112500.0,42.1158,42.1448,41.8476,42.0144,112500.0
2014-10-15 12:30:00,57.96,58.09,57.73,57.85,53200.0,42.0144,42.1086,41.8476,41.9346,53200.0
2014-10-15 13:00:00,57.85,58.2,57.49,57.56,103600.0,41.9346,42.1883,41.6737,41.7244,103600.0
2014-10-15 13:30:00,57.58,58.27,57.5,58.08,82000.0,41.7389,42.2391,41.6809,42.1013,82000.0
2014-10-15 14:00:00,58.1,58.34,57.84,58.27,89900.0,42.1158,42.2898,41.9274,42.2391,89900.0
2014-10-15 14:30:00,58.24,59.02,58.22,58.9,66800.0,42.2173,42.7827,42.2028,42.6957,66800.0
2014-10-15 15:00:00,58.93,59.32,58.71,59.32,87800.0,42.7175,43.0002,42.558,43.0002,87800.0
2014-10-15 15:30:00,59.32,59.77,59.28,59.7,316100.0,43.0002,43.3264,42.9712,43.2757,316100.0
2014-10-16 09:30:00,59.79,61.31,59.55,61.31,347300.0,43.3409,44.4427,43.1669,44.4427,347300.0
2014-10-16 10:00:00,61.31,61.32,59.73,60.35,212400.0,44.4427,44.45,43.2974,43.7468,212400.0
2014-10-16 10:30:00,60.35,60.99,60.2,60.54,91900.0,43.7468,44.2108,43.6381,43.8846,91900.0
2014-10-16 11:00:00,60.51,61.15,60.3,61.0,82000.0,43.8628,44.3267,43.7106,44.218,82000.0
2014-10-16 11:30:00,61.02,61.05,60.45,60.75,62200.0,44.2325,44.2543,43.8193,44.0368,62200.0
2014-10-16 12:00:00,60.7,61.31,60.64,61.15,175000.0,44.0005,44.4427,43.957,44.3267,175000.0
2014-10-16 12:30:00,61.17,61.47,61.09,61.35,67000.0,44.3412,44.5587,44.2832,44.4717,67000.0
2014-10-16 13:00:00,61.36,62.06,61.34,61.97,124100.0,44.479,44.9864,44.4645,44.9211,124100.0
2014-10-16 13:30:00,61.98,62.15,61.8,61.95,85100.0,44.9284,45.0516,44.7979,44.9066,85100.0
2014-10-16 14:00:00,61.91,62.3,61.87,62.2,162000.0,44.8777,45.1604,44.8487,45.0879,162000.0
2014-10-16 14:30:00,62.23,62.29,61.8,62.0,83400.0,45.1096,45.1531,44.7979,44.9429,83400.0
2014-10-16 15:00:00,62.01,62.37,61.81,62.37,101600.0,44.9501,45.2111,44.8052,45.2111,101600.0
2014-10-16 15:30:00,62.33,62.43,62.13,62.25,240500.0,45.1821,45.2546,45.0371,45.1241,240500.0
2014-10-17 09:30:00,62.29,63.16,62.29,62.91,144200.0,45.1531,45.7838,45.1531,45.6025,144200.0
2014-10-17 10:00:00,62.91,63.3,62.69,63.3,105100.0,45.6025,45.8852,45.4431,45.8852,105100.0
2014-10-17 10:30:00,63.32,63.63,63.25,63.54,112400.0,45.8997,46.1245,45.849,46.0592,112400.0
2014-10-17 11:00:00,63.52,63.53,63.07,63.16,242600.0,46.0447,46.052,45.7185,45.7838,242600.0
2014-10-17 11:30:00,63.15,63.36,63.08,63.31,93400.0,45.7765,45.9287,45.7258,45.8925,93400.0
2014-10-17 12:00:00,63.3,63.4,63.07,63.26,78700.0,45.8852,45.9577,45.7185,45.8562,78700.0
2014-10-17 12:30:00,63.26,63.28,62.72,62.75,89500.0,45.8562,45.8707,45.4648,45.4866,89500.0
2014-10-17 13:00:00,62.76,62.83,62.27,62.32,80200.0,45.4938,45.5445,45.1386,45.1749,80200.0
2014-10-17 13:30:00,62.26,62.41,62.0,62.32,163200.0,45.1314,45.2401,44.9429,45.1749,163200.0
2014-10-17 14:00:00,62.35,62.51,62.09,62.51,62900.0,45.1966,45.3126,45.0081,45.3126,62900.0
2014-10-17 14:30:00,62.5,62.75,62.43,62.49,45400.0,45.3053,45.4866,45.2546,45.2981,45400.0
2014-10-17 15:00:00,62.51,62.76,62.25,62.51,75100.0,45.3126,45.4938,45.1241,45.3126,75100.0
2014-10-17 15:30:00,62.51,62.58,62.3,62.39,300100.0,45.3126,45.3633,45.1604,45.2256,300100.0
2014-10-20 09:30:00,62.37,62.88,62.27,62.53,113500.0,45.2111,45.5808,45.1386,45.3271,113500.0
2014-10-20 10:00:00,62.56,62.57,62.03,62.42,61600.0,45.3488,45.3561,44.9646,45.2473,61600.0
2014-10-20 10:30:00,62.41,62.46,62.08,62.14,92400.0,45.2401,45.2763,45.0009,45.0444,92400.0
2014-10-20 11:00:00,62.13,62.49,62.04,62.26,65600.0,45.0371,45.2981,44.9719,45.1314,65600.0
2014-10-20 11:30:00,62.26,62.64,62.24,62.5,62900.0,45.1314,45.4068,45.1169,45.3053,62900.0
2014-10-20 12:00:00,62.49,62.51,62.32,62.45,67400.0,45.2981,45.3126,45.1749,45.2691,67400.0
2014-10-20 12:30:00,62.45,62.63,62.28,62.32,67300.0,45.2691,45.3996,45.1459,45.1749,67300.0
2014-10-20 13:00:00,62.32,62.72,62.32,62.5,106900.0,45.1749,45.4648,45.1749,45.3053,106900.0
2014-10-20 13:30:00,62.5,62.94,62.46,62.91,78400.0,45.3053,45.6243,45.2763,45.6025,78400.0
2014-10-20 14:00:00,62.9,63.12,62.66,62.72,86900.0,45.5953,45.7548,45.4213,45.4648,86900.0
2014-10-20 14:30:00,62.72,62.95,62.7,62.8,94900.0,45.4648,45.6315,45.4503,45.5228,94900.0
2014-10-20 15:00:00,62.81,62.9,62.69,62.7,148700.0,45.5301,45.5953,45.4431,45.4503,148700.0
2014-10-20 15:30:00,62.69,63.21,62.67,63.1,355100.0,45.4431,45.82,45.4286,45.7403,355100.0
2014-10-21 09:30:00,63.47,64.0,62.51,63.99,168200.0,46.0085,46.3927,45.3126,46.3854,168200.0
2014-10-21 10:00:00,63.99,67.58,63.6,66.59,818100.0,46.3854,48.9878,46.1027,48.2701,818100.0
2014-10-21 10:30:00,66.59,66.93,65.54,66.53,533200.0,48.2701,48.5166,47.509,48.2266,533200.0
2014-10-21 11:00:00,66.53,66.93,66.12,66.6,275400.0,48.2266,48.5166,47.9294,48.2774,275400.0
2014-10-21 11:30:00,66.6,66.82,66.33,66.79,183700.0,48.2774,48.4368,48.0816,48.4151,183700.0
2014-10-21 12:00:00,66.77,67.64,66.76,67.24,261200.0,48.4006,49.0312,48.3933,48.7413,261200.0
2014-10-21 12:30:00,67.21,67.39,66.8,66.95,134400.0,48.7195,48.85,48.4223,48.5311,134400.0
2014-10-21 13:00:00,66.91,66.91,66.48,66.66,105800.0,48.5021,48.5021,48.1904,48.3209,105800.0
2014-10-21 13:30:00,66.67,67.22,66.67,67.19,113800.0,48.3281,48.7268,48.3281,48.705,113800.0
2014-10-21 14:00:00,67.19,67.45,67.01,67.42,131100.0,48.705,48.8935,48.5746,48.8718,131100.0
2014-10-21 14:30:00,67.42,68.18,67.42,67.97,259800.0,48.8718,49.4227,48.8718,49.2705,259800.0
2014-10-21 15:00:00,67.97,68.47,67.83,68.45,363700.0,49.2705,49.6329,49.169,49.6184,363700.0
2014-10-21 15:30:00,68.45,69.4,68.38,69.15,828900.0,49.6184,50.307,49.5677,50.1258,828900.0
2014-10-22 09:30:00,69.54,69.86,69.02,69.77,236900.0,50.4085,50.6405,50.0316,50.5753,236900.0
2014-10-22 10:00:00,69.78,69.85,69.45,69.74,161100.0,50.5825,50.6332,50.3433,50.5535,161100.0
2014-10-22 10:30:00,69.71,69.71,69.49,69.58,272800.0,50.5318,50.5318,50.3723,50.4375,272800.0
2014-10-22 11:00:00,69.56,69.8,69.54,69.63,111200.0,50.423,50.597,50.4085,50.4738,111200.0
2014-10-22 11:30:00,69.61,69.88,68.9,68.94,202800.0,50.4593,50.655,49.9446,49.9736,202800.0
2014-10-22 12:00:00,68.91,68.92,68.59,68.85,106500.0,49.9519,49.9591,49.7199,49.9084,106500.0
2014-10-22 12:30:00,68.85,68.94,68.47,68.51,122900.0,49.9084,49.9736,49.6329,49.6619,122900.0
2014-10-22 13:00:00,68.53,68.59,67.81,67.81,105600.0,49.6764,49.7199,49.1545,49.1545,105600.0
2014-10-22 13:30:00,67.83,67.94,67.65,67.74,61200.0,49.169,49.2487,49.0385,49.1037,61200.0
2014-10-22 14:00:00,67.72,67.72,67.23,67.38,86400.0,49.0892,49.0892,48.734,48.8428,86400.0
2014-10-22 14:30:00,67.38,67.65,67.21,67.59,74800.0,48.8428,49.0385,48.7195,48.995,74800.0
2014-10-22 15:00:00,67.6,67.6,67.37,67.5,98100.0,49.0023,49.0023,48.8355,48.9298,98100.0
2014-10-22 15:30:00,67.5,67.5,67.33,67.37,227200.0,48.9298,48.9298,48.8065,48.8355,227200.0
2014-10-23 09:30:00,68.17,68.75,68.15,68.35,67100.0,49.4154,49.8359,49.4009,49.5459,67100.0
2014-10-23 10:00:00,68.4,69.09,68.39,69.01,47800.0,49.5822,50.0823,49.5749,50.0243,47800.0
2014-10-23 10:30:00,69.02,69.45,68.96,69.4,64900.0,50.0316,50.3433,49.9881,50.307,64900.0
2014-10-23 11:00:00,69.42,69.79,69.21,69.21,103400.0,50.3215,50.5898,50.1693,50.1693,103400.0
2014-10-23 11:30:00,69.24,69.46,69.08,69.41,58200.0,50.1911,50.3505,50.0751,50.3143,58200.0
2014-10-23 12:00:00,69.41,69.56,69.34,69.48,76400.0,50.3143,50.423,50.2636,50.365,76400.0
2014-10-23 12:30:00,69.48,69.5,69.22,69.27,40300.0,50.365,50.3795,50.1766,50.2128,40300.0
2014-10-23 13:00:00,69.27,69.43,69.2,69.25,37000.0,50.2128,50.3288,50.1621,50.1983,37000.0
2014-10-23 13:30:00,69.25,69.61,69.15,69.55,83200.0,50.1983,50.4593,50.1258,50.4158,83200.0
2014-10-23 14:00:00,69.55,69.88,69.54,69.86,49500.0,50.4158,50.655,50.4085,50.6405,49500.0
2014-10-23 14:30:00,69.84,70.26,69.83,69.91,176200.0,50.626,50.9304,50.6187,50.6767,176200.0
2014-10-23 15:00:00,69.9,69.92,69.37,69.52,203200.0,50.6695,50.684,50.2853,50.394,203200.0
2014-10-23 15:30:00,69.49,69.75,69.27,69.45,220200.0,50.3723,50.5608,50.2128,50.3433,220200.0
2014-10-24 09:30:00,69.35,69.46,68.41,68.46,79100.0,50.2708,50.3505,49.5894,49.6257,79100.0
2014-10-24 10:00:00,68.48,68.8,68.19,68.59,55700.0,49.6402,49.8721,49.4299,49.7199,55700.0
2014-10-24 10:30:00,68.62,68.95,68.59,68.95,93800.0,49.7416,49.9808,49.7199,49.9808,93800.0
2014-10-24 11:00:00,68.93,69.13,68.7,69.08,58500.0,49.9663,50.1113,49.7996,50.0751,58500.0
2014-10-24 11:30:00,69.09,69.53,69.08,69.42,73400.0,50.0823,50.4013,50.0751,50.3215,73400.0
2014-10-24 12:00:00,69.45,69.68,69.34,69.44,40700.0,50.3433,50.51,50.2636,50.336,40700.0
2014-10-24 12:30:00,69.44,69.45,69.15,69.22,22900.0,50.336,50.3433,50.1258,50.1766,22900.0
2014-10-24 13:00:00,69.25,69.48,69.25,69.45,14700.0,50.1983,50.365,50.1983,50.3433,14700.0
2014-10-24 13:30:00,69.45,69.59,69.43,69.49,27100.0,50.3433,50.4448,50.3288,50.3723,27100.0
2014-10-24 14:00:00,69.48,69.6,69.43,69.55,30500.0,50.365,50.452,50.3288,50.4158,30500.0
2014-10-24 14:30:00,69.53,69.63,69.49,69.59,39700.0,50.4013,50.4738,50.3723,50.4448,39700.0
2014-10-24 15:00:00,69.59,69.7,69.54,69.61,39300.0,50.4448,50.5245,50.4085,50.4593,39300.0
2014-10-24 15:30:00,69.6,69.73,69.57,69.68,110800.0,50.452,50.5463,50.4303,50.51,110800.0
2014-10-27 09:30:00,69.17,69.17,67.91,68.42,63100.0,50.1403,50.1403,49.227,49.5967,63100.0
2014-10-27 10:00:00,68.49,68.84,68.08,68.6,40500.0,49.6474,49.9011,49.3502,49.7271,40500.0
2014-10-27 10:30:00,68.55,68.94,68.36,68.88,26000.0,49.6909,49.9736,49.5532,49.9301,26000.0
2014-10-27 11:00:00,68.94,69.05,68.67,68.78,48000.0,49.9736,50.0533,49.7779,49.8576,48000.0
2014-10-27 11:30:00,68.8,68.93,68.69,68.89,31900.0,49.8721,49.9663,49.7924,49.9374,31900.0
2014-10-27 12:00:00,68.9,69.08,68.77,68.78,34000.0,49.9446,50.0751,49.8504,49.8576,34000.0
2014-10-27 12:30:00,68.78,68.95,68.71,68.95,22100.0,49.8576,49.9808,49.8069,49.9808,22100.0
2014-10-27 13:00:00,68.96,69.14,68.79,68.8,35100.0,49.9881,50.1186,49.8649,49.8721,35100.0
2014-10-27 13:30:00,68.87,69.06,68.81,69.05,37500.0,49.9229,50.0606,49.8794,50.0533,37500.0
2014-10-27 14:00:00,69.09,69.1,68.78,68.84,37500.0,50.0823,50.0896,49.8576,49.9011,37500.0
2014-10-27 14:30:00,68.85,68.85,68.34,68.37,35200.0,49.9084,49.9084,49.5387,49.5604,35200.0
2014-10-27 15:00:00,68.39,68.57,68.32,68.53,77100.0,49.5749,49.7054,49.5242,49.6764,77100.0
2014-10-27 15:30:00,68.55,69.01,68.46,68.92,165000.0,49.6909,50.0243,49.6257,49.9591,165000.0
2014-10-28 09:30:00,69.16,70.03,68.94,69.24,82900.0,50.1331,50.7637,49.9736,50.1911,82900.0
2014-10-28 10:00:00,69.47,69.88,69.45,69.47,27800.0,50.3578,50.655,50.3433,50.3578,27800.0
2014-10-28 10:30:00,69.48,69.66,69.27,69.35,46700.0,50.365,50.4955,50.2128,50.2708,46700.0
2014-10-28 11:00:00,69.36,69.69,69.28,69.64,43000.0,50.278,50.5173,50.2201,50.481,43000.0
2014-10-28 11:30:00,69.62,69.81,69.62,69.66,37200.0,50.4665,50.6042,50.4665,50.4955,37200.0
2014-10-28 12:00:00,69.68,69.88,69.65,69.86,23000.0,50.51,50.655,50.4883,50.6405,23000.0
2014-10-28 12:30:00,69.85,69.89,69.67,69.87,61200.0,50.6332,50.6622,50.5028,50.6477,61200.0
2014-10-28 13:00:00,69.89,69.96,69.75,69.87,31000.0,50.6622,50.713,50.5608,50.6477,31000.0
2014-10-28 13:30:00,69.86,70.03,69.86,70.02,36200.0,50.6405,50.7637,50.6405,50.7565,36200.0
2014-10-28 14:00:00,70.02,70.09,69.93,70.09,36800.0,50.7565,50.8072,50.6912,50.8072,36800.0
2014-10-28 14:30:00,70.07,70.07,69.89,69.9,25900.0,50.7927,50.7927,50.6622,50.6695,25900.0
2014-10-28 15:00:00,69.9,70.39,69.9,70.32,41500.0,50.6695,51.0247,50.6695,50.9739,41500.0
2014-10-28 15:30:00,70.33,70.52,70.28,70.47,95200.0,50.9812,51.1189,50.9449,51.0827,95200.0
2014-10-29 09:30:00,70.39,70.82,70.18,70.44,65800.0,51.0247,51.3364,50.8725,51.0609,65800.0
2014-10-29 10:00:00,70.45,70.57,69.73,69.88,68500.0,51.0682,51.1552,50.5463,50.655,68500.0
2014-10-29 10:30:00,69.84,70.01,69.6,69.71,36000.0,50.626,50.7492,50.452,50.5318,36000.0
2014-10-29 11:00:00,69.72,70.06,69.54,70.03,25700.0,50.539,50.7855,50.4085,50.7637,25700.0
2014-10-29 11:30:00,70.04,70.07,69.84,70.01,13900.0,50.771,50.7927,50.626,50.7492,13900.0
2014-10-29 12:00:00,70.0,70.0,69.7,69.7,21700.0,50.742,50.742,50.5245,50.5245,21700.0
2014-10-29 12:30:00,69.7,69.81,69.64,69.74,18900.0,50.5245,50.6042,50.481,50.5535,18900.0
2014-10-29 13:00:00,69.69,69.8,69.63,69.65,23100.0,50.5173,50.597,50.4738,50.4883,23100.0
2014-10-29 13:30:00,69.64,69.65,69.42,69.57,23100.0,50.481,50.4883,50.3215,50.4303,23100.0
2014-10-29 14:00:00,69.54,69.59,68.97,69.41,48200.0,50.4085,50.4448,49.9953,50.3143,48200.0
2014-10-29 14:30:00,69.4,69.62,69.25,69.56,34800.0,50.307,50.4665,50.1983,50.423,34800.0
2014-10-29 15:00:00,69.55,69.7,69.19,69.64,40700.0,50.4158,50.5245,50.1548,50.481,40700.0
2014-10-29 15:30:00,69.67,70.11,69.66,69.88,143200.0,50.5028,50.8217,50.4955,50.655,143200.0
2014-10-30 09:30:00,69.65,70.18,69.25,70.18,94100.0,50.4883,50.8725,50.1983,50.8725,94100.0
2014-10-30 10:00:00,70.11,70.45,69.9,70.36,76100.0,50.8217,51.0682,50.6695,51.0029,76100.0
2014-10-30 10:30:00,70.36,70.49,70.09,70.28,34600.0,51.0029,51.0972,50.8072,50.9449,34600.0
2014-10-30 11:00:00,70.37,72.23,70.17,70.79,615600.0,51.0102,52.3585,50.8652,51.3146,615600.0
2014-10-30 11:30:00,70.81,71.55,70.81,71.37,167800.0,51.3291,51.8655,51.3291,51.7351,167800.0
2014-10-30 12:00:00,71.4,71.52,71.02,71.08,96600.0,51.7568,51.8438,51.4814,51.5249,96600.0
2014-10-30 12:30:00,71.1,71.14,70.81,70.85,99300.0,51.5394,51.5683,51.3291,51.3581,99300.0
2014-10-30 13:00:00,70.86,70.86,70.63,70.69,77500.0,51.3654,51.3654,51.1987,51.2421,77500.0
2014-10-30 13:30:00,70.67,71.28,68.0,70.83,106500.0,51.2276,51.6698,49.2922,51.3436,106500.0
2014-10-30 14:00:00,70.83,70.99,70.65,70.76,82700.0,51.3436,51.4596,51.2132,51.2929,82700.0
2014-10-30 14:30:00,70.78,70.96,70.49,70.56,52400.0,51.3074,51.4379,51.0972,51.1479,52400.0
2014-10-30 15:00:00,70.55,70.66,70.39,70.59,85500.0,51.1407,51.2204,51.0247,51.1697,85500.0
2014-10-30 15:30:00,70.6,71.08,70.6,71.06,189100.0,51.1769,51.5249,51.1769,51.5104,189100.0
2014-10-31 09:30:00,72.06,72.25,71.28,71.46,88200.0,52.2352,52.373,51.6698,51.8003,88200.0
2014-10-31 10:00:00,71.45,71.6,71.29,71.5,69200.0,51.7931,51.9018,51.6771,51.8293,69200.0
2014-10-31 10:30:00,71.53,71.77,71.42,71.74,71900.0,51.8511,52.025,51.7713,52.0033,71900.0
2014-10-31 11:00:00,71.68,71.77,71.54,71.64,22800.0,51.9598,52.025,51.8583,51.9308,22800.0
2014-10-31 11:30:00,71.63,71.69,71.49,71.64,27000.0,51.9235,51.967,51.8221,51.9308,27000.0
2014-10-31 12:00:00,71.63,71.65,71.42,71.47,47200.0,51.9235,51.938,51.7713,51.8076,47200.0
2014-10-31 12:30:00,71.46,71.6,71.45,71.6,35300.0,51.8003,51.9018,51.7931,51.9018,35300.0
2014-10-31 13:00:00,71.61,71.88,71.61,71.83,28100.0,51.909,52.1048,51.909,52.0685,28100.0
2014-10-31 13:30:00,71.84,71.93,71.76,71.77,26800.0,52.0758,52.141,52.0178,52.025,26800.0
2014-10-31 14:00:00,71.77,71.96,71.63,71.92,34900.0,52.025,52.1628,51.9235,52.1338,34900.0
2014-10-31 14:30:00,71.92,72.0,71.81,71.9,20800.0,52.1338,52.1917,52.054,52.1193,20800.0
2014-10-31 15:00:00,71.92,72.01,71.81,71.98,35000.0,52.1338,52.199,52.054,52.1772,35000.0
2014-10-31 15:30:00,71.99,72.1,71.94,72.03,120600.0,52.1845,52.2642,52.1483,52.2135,120600.0
2014-11-03 09:30:00,72.17,72.4,71.51,71.86,78200.0,52.315,52.4817,51.8366,52.0903,78200.0
2014-11-03 10:00:00,71.94,72.03,71.6,71.67,37800.0,52.1483,52.2135,51.9018,51.9525,37800.0
2014-11-03 10:30:00,71.64,71.88,71.63,71.75,23700.0,51.9308,52.1048,51.9235,52.0105,23700.0
2014-11-03 11:00:00,71.71,71.73,71.52,71.66,30500.0,51.9815,51.996,51.8438,51.9453,30500.0
2014-11-03 11:30:00,71.65,71.98,71.65,71.92,30300.0,51.938,52.1772,51.938,52.1338,30300.0
2014-11-03 12:00:00,71.91,71.93,71.74,71.83,36400.0,52.1265,52.141,52.0033,52.0685,36400.0
2014-11-03 12:30:00,71.84,71.92,71.8,71.89,61500.0,52.0758,52.1338,52.0468,52.112,61500.0
2014-11-03 13:00:00,71.9,71.98,71.8,71.95,34200.0,52.1193,52.1772,52.0468,52.1555,34200.0
2014-11-03 13:30:00,71.94,72.16,71.94,72.03,35500.0,52.1483,52.3077,52.1483,52.2135,35500.0
2014-11-03 14:00:00,72.02,72.09,71.93,71.95,54500.0,52.2062,52.257,52.141,52.1555,54500.0
2014-11-03 14:30:00,71.94,71.94,71.55,71.58,44600.0,52.1483,52.1483,51.8655,51.8873,44600.0
2014-11-03 15:00:00,71.59,71.79,71.44,71.45,38700.0,51.8945,52.0395,51.7858,51.7931,38700.0
2014-11-03 15:30:00,71.47,71.82,71.45,71.78,81700.0,51.8076,52.0613,51.7931,52.0323,81700.0
2014-11-04 09:30:00,71.64,72.75,71.53,72.28,105800.0,51.9308,52.7354,51.8511,52.3947,105800.0
2014-11-04 10:00:00,72.28,72.8,71.9,71.93,178700.0,52.3947,52.7717,52.1193,52.141,178700.0
2014-11-04 10:30:00,71.97,72.13,71.22,71.24,71800.0,52.17,52.286,51.6263,51.6408,71800.0
2014-11-04 11:00:00,71.21,71.59,71.17,71.54,61200.0,51.6191,51.8945,51.5901,51.8583,61200.0
2014-11-04 11:30:00,71.5,71.7,71.35,71.56,82400.0,51.8293,51.9743,51.7206,51.8728,82400.0
2014-11-04 12:00:00,71.52,71.68,71.48,71.63,46300.0,51.8438,51.9598,51.8148,51.9235,46300.0
2014-11-04 12:30:00,71.67,71.69,71.6,71.63,63800.0,51.9525,51.967,51.9018,51.9235,63800.0
2014-11-04 13:00:00,71.63,71.66,71.53,71.57,38600.0,51.9235,51.9453,51.8511,51.88,38600.0
2014-11-04 13:30:00,71.53,71.91,71.51,71.87,48600.0,51.8511,52.1265,51.8366,52.0975,48600.0
2014-11-04 14:00:00,71.85,71.91,71.62,71.69,48300.0,52.083,52.1265,51.9163,51.967,48300.0
2014-11-04 14:30:00,71.68,72.02,71.58,72.02,65600.0,51.9598,52.2062,51.8873,52.2062,65600.0
2014-11-04 15:00:00,71.97,72.19,71.88,72.16,59900.0,52.17,52.3295,52.1048,52.3077,59900.0
2014-11-04 15:30:00,72.17,72.39,72.1,72.36,217100.0,52.315,52.4745,52.2642,52.4527,217100.0
2014-11-05 09:30:00,73.08,73.09,72.34,72.67,91700.0,52.9746,52.9819,52.4382,52.6774,91700.0
2014-11-05 10:00:00,72.65,72.67,72.32,72.32,69500.0,52.6629,52.6774,52.4237,52.4237,69500.0
2014-11-05 10:30:00,72.31,72.42,72.23,72.39,39700.0,52.4165,52.4962,52.3585,52.4745,39700.0
2014-11-05 11:00:00,72.4,72.43,72.22,72.24,44700.0,52.4817,52.5034,52.3512,52.3657,44700.0
2014-11-05 11:30:00,72.22,72.23,71.96,72.22,45000.0,52.3512,52.3585,52.1628,52.3512,45000.0
2014-11-05 12:00:00,72.21,72.28,71.94,71.96,58500.0,52.344,52.3947,52.1483,52.1628,58500.0
2014-11-05 12:30:00,71.96,72.02,71.95,71.98,27100.0,52.1628,52.2062,52.1555,52.1772,27100.0
2014-11-05 13:00:00,71.99,72.17,71.96,72.12,46700.0,52.1845,52.315,52.1628,52.2787,46700.0
2014-11-05 13:30:00,72.12,72.2,72.01,72.17,24200.0,52.2787,52.3367,52.199,52.315,24200.0
2014-11-05 14:00:00,72.18,72.3,72.16,72.27,37900.0,52.3222,52.4092,52.3077,52.3875,37900.0
2014-11-05 14:30:00,72.3,72.3,72.27,72.3,51200.0,52.4092,52.4092,52.3875,52.4092,51200.0
2014-11-05 15:00:00,72.3,72.31,72.09,72.18,50900.0,52.4092,52.4165,52.257,52.3222,50900.0
2014-11-05 15:30:00,72.17,72.35,72.13,72.34,107100.0,52.315,52.4455,52.286,52.4382,107100.0
2014-11-06 09:30:00,72.54,73.0,71.85,72.16,66400.0,52.5832,52.9166,52.083,52.3077,66400.0
2014-11-06 10:00:00,72.24,72.33,71.72,72.0,25900.0,52.3657,52.431,51.9888,52.1917,25900.0
2014-11-06 10:30:00,71.93,72.34,71.86,72.25,22600.0,52.141,52.4382,52.0903,52.373,22600.0
2014-11-06 11:00:00,72.24,72.48,72.21,72.48,24000.0,52.3657,52.5397,52.344,52.5397,24000.0
2014-11-06 11:30:00,72.49,72.6,72.41,72.46,32800.0,52.5469,52.6267,52.489,52.5252,32800.0
2014-11-06 12:00:00,72.45,72.45,72.26,72.41,26300.0,52.5179,52.5179,52.3802,52.489,26300.0
2014-11-06 12:30:00,72.42,72.42,72.09,72.12,31700.0,52.4962,52.4962,52.257,52.2787,31700.0
2014-11-06 13:00:00,72.12,72.24,72.11,72.22,30400.0,52.2787,52.3657,52.2715,52.3512,30400.0
2014-11-06 13:30:00,72.23,72.28,72.11,72.13,58600.0,52.3585,52.3947,52.2715,52.286,58600.0
2014-11-06 14:00:00,72.12,72.25,72.09,72.1,36900.0,52.2787,52.373,52.257,52.2642,36900.0
2014-11-06 14:30:00,72.11,72.15,72.06,72.13,42300.0,52.2715,52.3005,52.2352,52.286,42300.0
2014-11-06 15:00:00,72.12,72.12,72.02,72.12,41900.0,52.2787,52.2787,52.2062,52.2787,41900.0
2014-11-06 15:30:00,72.13,72.28,72.11,72.25,126200.0,52.286,52.3947,52.2715,52.373,126200.0
2014-11-07 09:30:00,72.6,73.19,72.4,72.56,48400.0,52.6267,53.0544,52.4817,52.5977,48400.0
2014-11-07 10:00:00,72.54,72.66,72.36,72.37,50600.0,52.5832,52.6702,52.4527,52.46,50600.0
2014-11-07 10:30:00,72.35,72.53,72.21,72.52,33100.0,52.4455,52.5759,52.344,52.5687,33100.0
2014-11-07 11:00:00,72.49,72.91,72.45,72.9,39400.0,52.5469,52.8514,52.5179,52.8441,39400.0
2014-11-07 11:30:00,72.9,72.94,72.58,72.68,29300.0,52.8441,52.8731,52.6122,52.6847,29300.0
2014-11-07 12:00:00,72.65,72.68,72.55,72.6,18500.0,52.6629,52.6847,52.5904,52.6267,18500.0
2014-11-07 12:30:00,72.57,72.7,72.49,72.7,27500.0,52.6049,52.6992,52.5469,52.6992,27500.0
2014-11-07 13:00:00,72.72,72.92,72.7,72.88,26700.0,52.7137,52.8586,52.6992,52.8296,26700.0
2014-11-07 13:30:00,72.88,72.91,72.75,72.8,21800.0,52.8296,52.8514,52.7354,52.7717,21800.0
2014-11-07 14:00:00,72.8,72.96,72.8,72.83,18000.0,52.7717,52.8876,52.7717,52.7934,18000.0
2014-11-07 14:30:00,72.84,72.94,72.72,72.72,26000.0,52.8007,52.8731,52.7137,52.7137,26000.0
2014-11-07 15:00:00,72.73,72.79,72.54,72.74,42000.0,52.7209,52.7644,52.5832,52.7282,42000.0
2014-11-07 15:30:00,72.73,72.9,72.61,72.89,79000.0,52.7209,52.8441,52.6339,52.8369,79000.0
2014-11-10 09:30:00,73.07,73.29,72.71,73.16,43800.0,52.9674,53.1268,52.7064,53.0326,43800.0
2014-11-10 10:00:00,73.24,73.39,73.01,73.04,20100.0,53.0906,53.1993,52.9239,52.9456,20100.0
2014-11-10 10:30:00,73.02,73.34,72.96,73.19,39500.0,52.9311,53.1631,52.8876,53.0544,39500.0
2014-11-10 11:00:00,73.21,73.28,73.05,73.22,32400.0,53.0689,53.1196,52.9529,53.0761,32400.0
2014-11-10 11:30:00,73.27,73.29,73.17,73.22,40300.0,53.1124,53.1268,53.0399,53.0761,40300.0
2014-11-10 12:00:00,73.22,73.28,73.17,73.2,11300.0,53.0761,53.1196,53.0399,53.0616,11300.0
2014-11-10 12:30:00,73.22,73.27,73.19,73.23,16700.0,53.0761,53.1124,53.0544,53.0834,16700.0
2014-11-10 13:00:00,73.22,73.38,73.21,73.34,12000.0,53.0761,53.1921,53.0689,53.1631,12000.0
2014-11-10 13:30:00,73.35,73.37,73.29,73.32,21500.0,53.1703,53.1848,53.1268,53.1486,21500.0
2014-11-10 14:00:00,73.32,73.65,73.29,73.64,39800.0,53.1486,53.3878,53.1268,53.3806,39800.0
2014-11-10 14:30:00,73.64,73.64,73.49,73.61,62800.0,53.3806,53.3806,53.2718,53.3588,62800.0
2014-11-10 15:00:00,73.61,73.65,73.51,73.52,50000.0,53.3588,53.3878,53.2863,53.2936,50000.0
2014-11-10 15:30:00,73.52,73.75,73.48,73.71,104000.0,53.2936,53.4603,53.2646,53.4313,104000.0
2014-11-11 09:30:00,73.67,73.72,73.37,73.69,27300.0,53.4023,53.4385,53.1848,53.4168,27300.0
2014-11-11 10:00:00,73.69,73.74,73.3,73.4,28700.0,53.4168,53.453,53.1341,53.2066,28700.0
2014-11-11 10:30:00,73.42,73.55,73.32,73.46,31500.0,53.2211,53.3153,53.1486,53.2501,31500.0
2014-11-11 11:00:00,73.51,73.55,73.39,73.45,53700.0,53.2863,53.3153,53.1993,53.2428,53700.0
2014-11-11 11:30:00,73.46,73.48,73.27,73.3,18500.0,53.2501,53.2646,53.1124,53.1341,18500.0
2014-11-11 12:00:00,73.31,73.32,73.11,73.13,22000.0,53.1413,53.1486,52.9964,53.0109,22000.0
2014-11-11 12:30:00,73.12,73.13,73.0,73.01,14800.0,53.0036,53.0109,52.9166,52.9239,14800.0
2014-11-11 13:00:00,73.01,73.01,72.79,72.79,21800.0,52.9239,52.9239,52.7644,52.7644,21800.0
2014-11-11 13:30:00,72.82,72.93,72.79,72.81,17300.0,52.7862,52.8659,52.7644,52.7789,17300.0
2014-11-11 14:00:00,72.81,72.98,72.8,72.94,13700.0,52.7789,52.9021,52.7717,52.8731,13700.0
2014-11-11 14:30:00,72.94,73.03,72.8,72.86,33300.0,52.8731,52.9384,52.7717,52.8151,33300.0
2014-11-11 15:00:00,72.89,72.89,72.58,72.63,47400.0,52.8369,52.8369,52.6122,52.6484,47400.0
2014-11-11 15:30:00,72.62,72.81,72.61,72.76,104600.0,52.6412,52.7789,52.6339,52.7427,104600.0
2014-11-12 09:30:00,72.53,72.88,72.49,72.58,29800.0,52.5759,52.8296,52.5469,52.6122,29800.0
2014-11-12 10:00:00,72.65,72.73,72.43,72.47,28300.0,52.6629,52.7209,52.5034,52.5324,28300.0
2014-11-12 10:30:00,72.48,72.53,72.34,72.4,19200.0,52.5397,52.5759,52.4382,52.4817,19200.0
2014-11-12 11:00:00,72.42,72.52,72.25,72.5,11300.0,52.4962,52.5687,52.373,52.5542,11300.0
2014-11-12 11:30:00,72.51,72.81,72.51,72.63,27000.0,52.5614,52.7789,52.5614,52.6484,27000.0
2014-11-12 12:00:00,72.61,72.62,72.46,72.54,18800.0,52.6339,52.6412,52.5252,52.5832,18800.0
2014-11-12 12:30:00,72.55,72.68,72.29,72.62,35200.0,52.5904,52.6847,52.402,52.6412,35200.0
2014-11-12 13:00:00,72.57,72.99,72.57,72.99,16300.0,52.6049,52.9094,52.6049,52.9094,16300.0
2014-11-12 13:30:00,73.06,73.13,73.0,73.13,22300.0,52.9601,53.0109,52.9166,53.0109,22300.0
2014-11-12 14:00:00,73.12,73.3,73.12,73.22,18000.0,53.0036,53.1341,53.0036,53.0761,18000.0
2014-11-12 14:30:00,73.22,73.22,72.96,73.06,23000.0,53.0761,53.0761,52.8876,52.9601,23000.0
2014-11-12 15:00:00,73.07,73.18,73.01,73.11,20400.0,52.9674,53.0471,52.9239,52.9964,20400.0
2014-11-12 15:30:00,73.12,73.21,73.03,73.11,53400.0,53.0036,53.0689,52.9384,52.9964,53400.0
2014-11-13 09:30:00,72.99,73.18,72.51,73.09,48100.0,52.9094,53.0471,52.5614,52.9819,48100.0
2014-11-13 10:00:00,73.09,73.11,72.87,73.04,44500.0,52.9819,52.9964,52.8224,52.9456,44500.0
2014-11-13 10:30:00,73.05,73.14,72.94,72.94,22600.0,52.9529,53.0181,52.8731,52.8731,22600.0
2014-11-13 11:00:00,72.95,73.09,72.9,72.97,24400.0,52.8804,52.9819,52.8441,52.8949,24400.0
2014-11-13 11:30:00,72.92,72.98,72.77,72.94,30100.0,52.8586,52.9021,52.7499,52.8731,30100.0
2014-11-13 12:00:00,72.94,73.05,72.88,72.96,23800.0,52.8731,52.9529,52.8296,52.8876,23800.0
2014-11-13 12:30:00,72.99,73.04,72.9,72.98,10500.0,52.9094,52.9456,52.8441,52.9021,10500.0
2014-11-13 13:00:00,72.97,73.0,72.72,72.8,11100.0,52.8949,52.9166,52.7137,52.7717,11100.0
2014-11-13 13:30:00,72.74,72.77,72.61,72.75,7200.0,52.7282,52.7499,52.6339,52.7354,7200.0
2014-11-13 14:00:00,72.74,72.86,72.74,72.78,10300.0,52.7282,52.8151,52.7282,52.7572,10300.0
2014-11-13 14:30:00,72.78,72.79,72.66,72.66,31500.0,52.7572,52.7644,52.6702,52.6702,31500.0
2014-11-13 15:00:00,72.7,72.88,72.69,72.75,35800.0,52.6992,52.8296,52.6919,52.7354,35800.0
2014-11-13 15:30:00,72.75,73.02,72.72,72.85,98100.0,52.7354,52.9311,52.7137,52.8079,98100.0
2014-11-14 09:30:00,72.7,73.04,72.5,72.77,29500.0,52.6992,52.9456,52.5542,52.7499,29500.0
2014-11-14 10:00:00,72.79,73.04,72.71,72.71,25000.0,52.7644,52.9456,52.7064,52.7064,25000.0
2014-11-14 10:30:00,72.71,72.79,72.53,72.61,24700.0,52.7064,52.7644,52.5759,52.6339,24700.0
2014-11-14 11:00:00,72.6,72.75,72.45,72.49,21400.0,52.6267,52.7354,52.5179,52.5469,21400.0
2014-11-14 11:30:00,72.47,72.47,72.11,72.17,22300.0,52.5324,52.5324,52.2715,52.315,22300.0
2014-11-14 12:00:00,72.16,72.22,72.08,72.2,18200.0,52.3077,52.3512,52.2497,52.3367,18200.0
2014-11-14 12:30:00,72.23,72.31,72.2,72.28,47700.0,52.3585,52.4165,52.3367,52.3947,47700.0
2014-11-14 13:00:00,72.28,72.29,72.17,72.2,17100.0,52.3947,52.402,52.315,52.3367,17100.0
2014-11-14 13:30:00,72.23,72.23,72.11,72.17,15400.0,52.3585,52.3585,52.2715,52.315,15400.0
2014-11-14 14:00:00,72.17,72.19,72.08,72.11,19000.0,52.315,52.3295,52.2497,52.2715,19000.0
2014-11-14 14:30:00,72.15,72.2,72.11,72.15,24100.0,52.3005,52.3367,52.2715,52.3005,24100.0
2014-11-14 15:00:00,72.16,72.16,72.06,72.12,28100.0,52.3077,52.3077,52.2352,52.2787,28100.0
2014-11-14 15:30:00,72.12,72.29,72.09,72.28,93400.0,52.2787,52.402,52.257,52.3947,93400.0
2014-11-17 09:30:00,71.9,72.71,71.9,72.44,70700.0,52.1193,52.7064,52.1193,52.5107,70700.0
2014-11-17 10:00:00,72.45,72.53,72.16,72.47,46000.0,52.5179,52.5759,52.3077,52.5324,46000.0
2014-11-17 10:30:00,72.47,72.77,72.42,72.73,14100.0,52.5324,52.7499,52.4962,52.7209,14100.0
2014-11-17 11:00:00,72.7,72.71,72.57,72.62,21900.0,52.6992,52.7064,52.6049,52.6412,21900.0
2014-11-17 11:30:00,72.6,72.65,72.49,72.65,24400.0,52.6267,52.6629,52.5469,52.6629,24400.0
2014-11-17 12:00:00,72.71,72.8,72.63,72.74,22700.0,52.7064,52.7717,52.6484,52.7282,22700.0
2014-11-17 12:30:00,72.73,72.84,72.7,72.7,16700.0,52.7209,52.8007,52.6992,52.6992,16700.0
2014-11-17 13:00:00,72.7,72.99,72.7,72.91,18600.0,52.6992,52.9094,52.6992,52.8514,18600.0
2014-11-17 13:30:00,72.91,72.95,72.81,72.86,16200.0,52.8514,52.8804,52.7789,52.8151,16200.0
2014-11-17 14:00:00,72.89,72.99,72.84,72.93,18200.0,52.8369,52.9094,52.8007,52.8659,18200.0
2014-11-17 14:30:00,72.9,72.96,72.87,72.91,17200.0,52.8441,52.8876,52.8224,52.8514,17200.0
2014-11-17 15:00:00,72.91,72.91,72.76,72.76,27300.0,52.8514,52.8514,52.7427,52.7427,27300.0
2014-11-17 15:30:00,72.77,72.86,72.75,72.76,63600.0,52.7499,52.8151,52.7354,52.7427,63600.0
2014-11-18 09:30:00,72.74,73.34,72.56,73.14,38100.0,52.7282,53.1631,52.5977,53.0181,38100.0
2014-11-18 10:00:00,73.21,73.25,72.96,73.08,26600.0,53.0689,53.0979,52.8876,52.9746,26600.0
2014-11-18 10:30:00,73.12,73.2,72.99,73.15,23000.0,53.0036,53.0616,52.9094,53.0254,23000.0
2014-11-18 11:00:00,73.17,73.22,72.98,73.1,16000.0,53.0399,53.0761,52.9021,52.9891,16000.0
2014-11-18 11:30:00,73.11,73.23,73.1,73.23,66700.0,52.9964,53.0834,52.9891,53.0834,66700.0
2014-11-18 12:00:00,73.23,73.45,73.2,73.42,22900.0,53.0834,53.2428,53.0616,53.2211,22900.0
2014-11-18 12:30:00,73.41,73.5,73.4,73.5,29800.0,53.2138,53.2791,53.2066,53.2791,29800.0
2014-11-18 13:00:00,73.49,73.7,73.47,73.69,47300.0,53.2718,53.4241,53.2573,53.4168,47300.0
2014-11-18 13:30:00,73.67,73.72,73.61,73.64,21100.0,53.4023,53.4385,53.3588,53.3806,21100.0
2014-11-18 14:00:00,73.62,73.65,73.57,73.6,34500.0,53.3661,53.3878,53.3298,53.3516,34500.0
2014-11-18 14:30:00,73.59,73.8,73.57,73.78,39500.0,53.3443,53.4965,53.3298,53.482,39500.0
2014-11-18 15:00:00,73.78,73.78,73.69,73.73,33300.0,53.482,53.482,53.4168,53.4458,33300.0
2014-11-18 15:30:00,73.73,73.8,73.53,73.59,109700.0,53.4458,53.4965,53.3008,53.3443,109700.0
2014-11-19 09:30:00,73.12,73.3,72.18,73.3,132200.0,53.0036,53.1341,52.3222,53.1341,132200.0
2014-11-19 10:00:00,73.25,73.65,73.2,73.61,68700.0,53.0979,53.3878,53.0616,53.3588,68700.0
2014-11-19 10:30:00,73.61,73.68,72.89,72.9,51700.0,53.3588,53.4096,52.8369,52.8441,51700.0
2014-11-19 11:00:00,72.91,72.94,72.71,72.71,39200.0,52.8514,52.8731,52.7064,52.7064,39200.0
2014-11-19 11:30:00,72.72,73.15,72.7,73.11,67800.0,52.7137,53.0254,52.6992,52.9964,67800.0
2014-11-19 12:00:00,73.14,73.31,73.1,73.2,68800.0,53.0181,53.1413,52.9891,53.0616,68800.0
2014-11-19 12:30:00,73.23,73.27,72.99,73.15,38100.0,53.0834,53.1124,52.9094,53.0254,38100.0
2014-11-19 13:00:00,73.17,73.46,73.12,73.3,35400.0,53.0399,53.2501,53.0036,53.1341,35400.0
2014-11-19 13:30:00,73.29,73.43,73.19,73.37,48100.0,53.1268,53.2283,53.0544,53.1848,48100.0
2014-11-19 14:00:00,73.38,73.71,73.24,73.28,49800.0,53.1921,53.4313,53.0906,53.1196,49800.0
2014-11-19 14:30:00,73.3,73.34,73.01,73.1,38200.0,53.1341,53.1631,52.9239,52.9891,38200.0
2014-11-19 15:00:00,73.09,73.22,72.95,73.08,48400.0,52.9819,53.0761,52.8804,52.9746,48400.0
2014-11-19 15:30:00,73.08,73.16,72.94,73.06,114100.0,52.9746,53.0326,52.8731,52.9601,114100.0
2014-11-20 09:30:00,72.46,73.0,72.26,72.3,100400.0,52.5252,52.9166,52.3802,52.4092,100400.0
2014-11-20 10:00:00,72.31,72.75,72.26,72.63,34700.0,52.4165,52.7354,52.3802,52.6484,34700.0
2014-11-20 10:30:00,72.67,72.85,72.6,72.77,46800.0,52.6774,52.8079,52.6267,52.7499,46800.0
2014-11-20 11:00:00,72.75,73.1,72.7,73.07,31900.0,52.7354,52.9891,52.6992,52.9674,31900.0
2014-11-20 11:30:00,73.07,73.1,72.77,72.77,30500.0,52.9674,52.9891,52.7499,52.7499,30500.0
2014-11-20 12:00:00,72.77,72.88,72.71,72.87,33700.0,52.7499,52.8296,52.7064,52.8224,33700.0
2014-11-20 12:30:00,72.87,72.94,72.69,72.77,13600.0,52.8224,52.8731,52.6919,52.7499,13600.0
2014-11-20 13:00:00,72.78,72.8,72.62,72.64,18000.0,52.7572,52.7717,52.6412,52.6557,18000.0
2014-11-20 13:30:00,72.65,72.68,72.55,72.58,17700.0,52.6629,52.6847,52.5904,52.6122,17700.0
2014-11-20 14:00:00,72.59,72.8,72.59,72.69,33700.0,52.6194,52.7717,52.6194,52.6919,33700.0
2014-11-20 14:30:00,72.68,72.71,72.62,72.67,25100.0,52.6847,52.7064,52.6412,52.6774,25100.0
2014-11-20 15:00:00,72.66,72.81,72.56,72.79,30500.0,52.6702,52.7789,52.5977,52.7644,30500.0
2014-11-20 15:30:00,72.8,72.94,72.74,72.91,108200.0,52.7717,52.8731,52.7282,52.8514,108200.0
2014-11-21 09:30:00,74.02,74.04,73.62,73.82,50300.0,53.656,53.6705,53.3661,53.511,50300.0
2014-11-21 10:00:00,73.85,73.92,73.55,73.61,53000.0,53.5328,53.5835,53.3153,53.3588,53000.0
2014-11-21 10:30:00,73.56,73.67,73.47,73.49,35800.0,53.3226,53.4023,53.2573,53.2718,35800.0
2014-11-21 11:00:00,73.48,73.58,73.35,73.45,21400.0,53.2646,53.3371,53.1703,53.2428,21400.0
2014-11-21 11:30:00,73.49,73.54,73.3,73.41,9600.0,53.2718,53.3081,53.1341,53.2138,9600.0
2014-11-21 12:00:00,73.39,73.46,73.14,73.15,52900.0,53.1993,53.2501,53.0181,53.0254,52900.0
2014-11-21 12:30:00,73.15,73.35,73.01,73.04,24200.0,53.0254,53.1703,52.9239,52.9456,24200.0
2014-11-21 13:00:00,73.02,73.04,72.7,72.7,31800.0,52.9311,52.9456,52.6992,52.6992,31800.0
2014-11-21 13:30:00,72.71,72.9,72.67,72.86,19400.0,52.7064,52.8441,52.6774,52.8151,19400.0
2014-11-21 14:00:00,72.86,72.92,72.61,72.61,37800.0,52.8151,52.8586,52.6339,52.6339,37800.0
2014-11-21 14:30:00,72.61,72.68,72.48,72.63,30000.0,52.6339,52.6847,52.5397,52.6484,30000.0
2014-11-21 15:00:00,72.65,72.82,72.64,72.81,26500.0,52.6629,52.7862,52.6557,52.7789,26500.0
2014-11-21 15:30:00,72.82,72.97,72.8,72.97,87600.0,52.7862,52.8949,52.7717,52.8949,87600.0
2014-11-24 09:30:00,72.98,73.53,72.95,73.5,59400.0,52.9021,53.3008,52.8804,53.2791,59400.0
2014-11-24 10:00:00,73.42,73.72,73.42,73.56,29200.0,53.2211,53.4385,53.2211,53.3226,29200.0
2014-11-24 10:30:00,73.58,73.6,73.27,73.3,24300.0,53.3371,53.3516,53.1124,53.1341,24300.0
2014-11-24 11:00:00,73.32,73.33,73.09,73.09,24100.0,53.1486,53.1558,52.9819,52.9819,24100.0
2014-11-24 11:30:00,73.09,73.2,73.08,73.18,12400.0,52.9819,53.0616,52.9746,53.0471,12400.0
2014-11-24 12:00:00,73.17,73.5,73.16,73.5,30400.0,53.0399,53.2791,53.0326,53.2791,30400.0
2014-11-24 12:30:00,73.51,73.6,73.37,73.37,15700.0,53.2863,53.3516,53.1848,53.1848,15700.0
2014-11-24 13:00:00,73.39,73.42,73.3,73.41,19600.0,53.1993,53.2211,53.1341,53.2138,19600.0
2014-11-24 13:30:00,73.39,73.48,73.36,73.41,28800.0,53.1993,53.2646,53.1776,53.2138,28800.0
2014-11-24 14:00:00,73.41,73.55,73.41,73.54,22300.0,53.2138,53.3153,53.2138,53.3081,22300.0
2014-11-24 14:30:00,73.55,73.74,73.54,73.72,23700.0,53.3153,53.453,53.3081,53.4385,23700.0
2014-11-24 15:00:00,73.71,73.74,73.56,73.64,32400.0,53.4313,53.453,53.3226,53.3806,32400.0
2014-11-24 15:30:00,73.63,73.86,73.63,73.85,106000.0,53.3733,53.54,53.3733,53.5328,106000.0
2014-11-25 09:30:00,74.0,74.34,73.84,74.15,45800.0,53.6415,53.888,53.5255,53.7503,45800.0
2014-11-25 10:00:00,74.13,74.14,73.72,73.98,31200.0,53.7358,53.743,53.4385,53.627,31200.0
2014-11-25 10:30:00,73.98,74.04,73.74,73.76,25100.0,53.627,53.6705,53.453,53.4675,25100.0
2014-11-25 11:00:00,73.73,73.74,73.52,73.69,26000.0,53.4458,53.453,53.2936,53.4168,26000.0
2014-11-25 11:30:00,73.69,73.96,73.68,73.92,22900.0,53.4168,53.6125,53.4096,53.5835,22900.0
2014-11-25 12:00:00,73.94,74.05,73.93,74.01,16300.0,53.598,53.6778,53.5908,53.6488,16300.0
2014-11-25 12:30:00,74.05,74.33,74.01,74.33,30900.0,53.6778,53.8807,53.6488,53.8807,30900.0
2014-11-25 13:00:00,74.34,74.67,74.33,74.56,27600.0,53.888,54.1272,53.8807,54.0475,27600.0
2014-11-25 13:30:00,74.56,74.57,74.48,74.53,25200.0,54.0475,54.0547,53.9895,54.0257,25200.0
2014-11-25 14:00:00,74.51,74.59,74.44,74.48,26200.0,54.0112,54.0692,53.9605,53.9895,26200.0
2014-11-25 14:30:00,74.5,74.56,74.33,74.37,24900.0,54.004,54.0475,53.8807,53.9097,24900.0
2014-11-25 15:00:00,74.37,74.53,74.33,74.38,23800.0,53.9097,54.0257,53.8807,53.917,23800.0
2014-11-25 15:30:00,74.39,74.39,74.25,74.33,61800.0,53.9242,53.9242,53.8227,53.8807,61800.0
2014-11-26 09:30:00,74.47,74.47,73.53,73.62,32500.0,53.9822,53.9822,53.3008,53.3661,32500.0
2014-11-26 10:00:00,73.6,73.71,73.29,73.63,33500.0,53.3516,53.4313,53.1268,53.3733,33500.0
2014-11-26 10:30:00,73.63,73.67,73.3,73.3,36100.0,53.3733,53.4023,53.1341,53.1341,36100.0
2014-11-26 11:00:00,73.32,73.32,73.11,73.24,32200.0,53.1486,53.1486,52.9964,53.0906,32200.0
2014-11-26 11:30:00,73.24,73.47,73.19,73.45,23500.0,53.0906,53.2573,53.0544,53.2428,23500.0
2014-11-26 12:00:00,73.45,73.53,73.41,73.47,21500.0,53.2428,53.3008,53.2138,53.2573,21500.0
2014-11-26 12:30:00,73.45,73.54,73.38,73.44,14500.0,53.2428,53.3081,53.1921,53.2356,14500.0
2014-11-26 13:00:00,73.43,73.57,73.43,73.5,9700.0,53.2283,53.3298,53.2283,53.2791,9700.0
2014-11-26 13:30:00,73.52,73.76,73.52,73.7,31200.0,53.2936,53.4675,53.2936,53.4241,31200.0
2014-11-26 14:00:00,73.73,73.81,73.71,73.77,11900.0,53.4458,53.5038,53.4313,53.4748,11900.0
2014-11-26 14:30:00,73.78,73.94,73.77,73.81,37500.0,53.482,53.598,53.4748,53.5038,37500.0
2014-11-26 15:00:00,73.8,73.86,73.73,73.8,16700.0,53.4965,53.54,53.4458,53.4965,16700.0
2014-11-26 15:30:00,73.8,73.8,73.67,73.74,72500.0,53.4965,53.4965,53.4023,53.453,72500.0
2014-11-28 09:30:00,73.78,74.25,73.33,74.25,45400.0,53.482,53.8227,53.1558,53.8227,45400.0
2014-11-28 10:00:00,74.3,74.3,74.12,74.21,29000.0,53.859,53.859,53.7285,53.7937,29000.0
2014-11-28 10:30:00,74.22,74.26,74.03,74.1,11600.0,53.801,53.83,53.6633,53.714,11600.0
2014-11-28 11:00:00,74.13,74.28,74.04,74.18,16300.0,53.7358,53.8445,53.6705,53.772,16300.0
2014-11-28 11:30:00,74.19,74.32,74.15,74.31,17000.0,53.7792,53.8735,53.7503,53.8662,17000.0
2014-11-28 12:00:00,74.28,74.35,74.21,74.3,12300.0,53.8445,53.8952,53.7937,53.859,12300.0
2014-11-28 12:30:00,74.3,74.34,74.01,74.34,75200.0,53.859,53.888,53.6488,53.888,75200.0
2014-12-01 09:30:00,74.25,74.25,73.4,73.56,34000.0,53.8227,53.8227,53.2066,53.3226,34000.0
2014-12-01 10:00:00,73.55,74.05,73.45,74.01,22800.0,53.3153,53.6778,53.2428,53.6488,22800.0
2014-12-01 10:30:00,74.01,74.02,73.5,73.5,40000.0,53.6488,53.656,53.2791,53.2791,40000.0
2014-12-01 11:00:00,73.49,73.73,73.36,73.67,18000.0,53.2718,53.4458,53.1776,53.4023,18000.0
2014-12-01 11:30:00,73.72,73.72,73.38,73.41,13500.0,53.4385,53.4385,53.1921,53.2138,13500.0
2014-12-01 12:00:00,73.41,73.64,73.23,73.49,26500.0,53.2138,53.3806,53.0834,53.2718,26500.0
2014-12-01 12:30:00,73.48,73.54,73.31,73.48,11300.0,53.2646,53.3081,53.1413,53.2646,11300.0
2014-12-01 13:00:00,73.5,73.73,73.48,73.61,15900.0,53.2791,53.4458,53.2646,53.3588,15900.0
2014-12-01 13:30:00,73.62,73.73,73.53,73.53,6700.0,53.3661,53.4458,53.3008,53.3008,6700.0
2014-12-01 14:00:00,73.56,73.6,73.39,73.41,36400.0,53.3226,53.3516,53.1993,53.2138,36400.0
2014-12-01 14:30:00,73.41,73.46,73.31,73.33,21100.0,53.2138,53.2501,53.1413,53.1558,21100.0
2014-12-01 15:00:00,73.32,73.53,73.25,73.4,40800.0,53.1486,53.3008,53.0979,53.2066,40800.0
2014-12-01 15:30:00,73.4,73.43,73.23,73.24,76900.0,53.2066,53.2283,53.0834,53.0906,76900.0
2014-12-02 09:30:00,73.21,74.05,73.0,73.93,40800.0,53.0689,53.6778,52.9166,53.5908,40800.0
2014-12-02 10:00:00,74.0,74.14,73.58,74.01,40700.0,53.6415,53.743,53.3371,53.6488,40700.0
2014-12-02 10:30:00,74.02,74.14,73.98,74.12,35200.0,53.656,53.743,53.627,53.7285,35200.0
2014-12-02 11:00:00,74.13,74.4,74.13,74.33,24000.0,53.7358,53.9315,53.7358,53.8807,24000.0
2014-12-02 11:30:00,74.35,74.39,74.18,74.22,16500.0,53.8952,53.9242,53.772,53.801,16500.0
2014-12-02 12:00:00,74.21,74.24,74.1,74.14,20400.0,53.7937,53.8155,53.714,53.743,20400.0
2014-12-02 12:30:00,74.18,74.18,74.02,74.08,10100.0,53.772,53.772,53.656,53.6995,10100.0
2014-12-02 13:00:00,74.06,74.23,74.06,74.23,9000.0,53.685,53.8082,53.685,53.8082,9000.0
2014-12-02 13:30:00,74.23,74.38,74.18,74.33,15000.0,53.8082,53.917,53.772,53.8807,15000.0
2014-12-02 14:00:00,74.33,74.55,74.33,74.53,20100.0,53.8807,54.0402,53.8807,54.0257,20100.0
2014-12-02 14:30:00,74.54,74.79,74.52,74.78,26200.0,54.033,54.2142,54.0185,54.2069,26200.0
2014-12-02 15:00:00,74.76,74.89,74.72,74.75,34700.0,54.1924,54.2867,54.1634,54.1852,34700.0
2014-12-02 15:30:00,74.75,74.89,74.73,74.87,102900.0,54.1852,54.2867,54.1707,54.2722,102900.0
2014-12-03 09:30:00,74.78,75.3,74.66,75.27,53200.0,54.2069,54.5839,54.1199,54.5621,53200.0
2014-12-03 10:00:00,75.22,75.72,75.14,75.5,54100.0,54.5259,54.8883,54.4679,54.7288,54100.0
2014-12-03 10:30:00,75.51,76.16,75.47,75.99,97500.0,54.7361,55.2073,54.7071,55.084,97500.0
2014-12-03 11:00:00,75.98,76.14,75.9,76.13,30100.0,55.0768,55.1928,55.0188,55.1855,30100.0
2014-12-03 11:30:00,76.12,76.13,75.9,76.03,32800.0,55.1783,55.1855,55.0188,55.113,32800.0
2014-12-03 12:00:00,75.97,76.09,75.92,76.09,68700.0,55.0695,55.1565,55.0333,55.1565,68700.0
2014-12-03 12:30:00,76.09,76.48,76.08,76.44,52400.0,55.1565,55.4392,55.1493,55.4102,52400.0
2014-12-03 13:00:00,76.45,76.45,76.22,76.34,33800.0,55.4175,55.4175,55.2508,55.3377,33800.0
2014-12-03 13:30:00,76.33,76.36,76.12,76.2,22200.0,55.3305,55.3522,55.1783,55.2363,22200.0
2014-12-03 14:00:00,76.18,76.47,76.15,76.43,26000.0,55.2218,55.432,55.2,55.403,26000.0
2014-12-03 14:30:00,76.45,76.54,76.27,76.5,84100.0,55.4175,55.4827,55.287,55.4537,84100.0
2014-12-03 15:00:00,76.5,76.8,76.38,76.8,86100.0,55.4537,55.6712,55.3667,55.6712,86100.0
2014-12-03 15:30:00,76.79,76.8,76.56,76.58,126200.0,55.6639,55.6712,55.4972,55.5117,126200.0
2014-12-04 09:30:00,76.76,77.82,76.68,77.4,151100.0,55.6422,56.4106,55.5842,56.1061,151100.0
2014-12-04 10:00:00,77.36,77.47,77.0,77.0,50500.0,56.0771,56.1569,55.8162,55.8162,50500.0
2014-12-04 10:30:00,76.98,77.08,76.8,76.97,94600.0,55.8017,55.8742,55.6712,55.7944,94600.0
2014-12-04 11:00:00,76.97,77.15,76.88,77.13,60500.0,55.7944,55.9249,55.7292,55.9104,60500.0
2014-12-04 11:30:00,77.15,77.64,77.12,77.64,66100.0,55.9249,56.2801,55.9032,56.2801,66100.0
2014-12-04 12:00:00,77.64,77.87,77.61,77.81,54400.0,56.2801,56.4468,56.2584,56.4033,54400.0
2014-12-04 12:30:00,77.81,78.5,77.8,78.22,158600.0,56.4033,56.9035,56.3961,56.7005,158600.0
2014-12-04 13:00:00,78.23,78.27,77.96,78.12,77500.0,56.7078,56.7368,56.5121,56.628,77500.0
2014-12-04 13:30:00,78.11,78.11,77.7,77.7,61900.0,56.6208,56.6208,56.3236,56.3236,61900.0
2014-12-04 14:00:00,77.7,78.04,77.58,77.72,131500.0,56.3236,56.5701,56.2366,56.3381,131500.0
2014-12-04 14:30:00,77.73,77.75,77.48,77.6,209900.0,56.3453,56.3598,56.1641,56.2511,209900.0
2014-12-04 15:00:00,77.61,77.78,77.5,77.61,187500.0,56.2584,56.3816,56.1786,56.2584,187500.0
2014-12-04 15:30:00,77.62,77.88,77.55,77.81,172400.0,56.2656,56.4541,56.2149,56.4033,172400.0
2014-12-05 09:30:00,77.79,78.22,77.57,78.02,49900.0,56.3888,56.7005,56.2294,56.5556,49900.0
2014-12-05 10:00:00,78.04,78.27,77.9,78.25,47800.0,56.5701,56.7368,56.4686,56.7223,47800.0
2014-12-05 10:30:00,78.23,78.23,77.9,77.94,27600.0,56.7078,56.7078,56.4686,56.4976,27600.0
2014-12-05 11:00:00,77.94,78.0,77.9,77.99,55900.0,56.4976,56.5411,56.4686,56.5338,55900.0
2014-12-05 11:30:00,78.02,78.14,77.94,78.02,41200.0,56.5556,56.6425,56.4976,56.5556,41200.0
2014-12-05 12:00:00,78.0,78.1,77.92,78.0,36000.0,56.5411,56.6135,56.4831,56.5411,36000.0
2014-12-05 12:30:00,77.99,78.02,77.88,77.99,36400.0,56.5338,56.5556,56.4541,56.5338,36400.0
2014-12-05 13:00:00,77.98,78.01,77.9,77.98,45100.0,56.5266,56.5483,56.4686,56.5266,45100.0
2014-12-05 13:30:00,77.99,78.04,77.92,78.02,61700.0,56.5338,56.5701,56.4831,56.5556,61700.0
2014-12-05 14:00:00,78.01,78.04,77.94,78.0,35500.0,56.5483,56.5701,56.4976,56.5411,35500.0
2014-12-05 14:30:00,78.01,78.02,77.78,77.8,62700.0,56.5483,56.5556,56.3816,56.3961,62700.0
2014-12-05 15:00:00,77.79,77.96,77.68,77.94,65300.0,56.3888,56.5121,56.3091,56.4976,65300.0
2014-12-05 15:30:00,77.95,78.07,77.71,78.03,199000.0,56.5048,56.5918,56.3308,56.5628,199000.0
2014-12-08 09:30:00,78.01,78.3,77.84,77.98,132300.0,56.5483,56.7585,56.4251,56.5266,132300.0
2014-12-08 10:00:00,78.03,78.09,77.9,78.09,50000.0,56.5628,56.6063,56.4686,56.6063,50000.0
2014-12-08 10:30:00,78.13,78.13,77.94,78.01,65300.0,56.6353,56.6353,56.4976,56.5483,65300.0
2014-12-08 11:00:00,78.0,78.04,77.82,77.93,54100.0,56.5411,56.5701,56.4106,56.4903,54100.0
2014-12-08 11:30:00,77.97,78.01,77.75,77.92,29700.0,56.5193,56.5483,56.3598,56.4831,29700.0
2014-12-08 12:00:00,77.92,77.95,77.63,77.83,79800.0,56.4831,56.5048,56.2729,56.4178,79800.0
2014-12-08 12:30:00,77.81,77.85,77.66,77.77,56000.0,56.4033,56.4323,56.2946,56.3743,56000.0
2014-12-08 13:00:00,77.74,77.82,77.71,77.8,54800.0,56.3526,56.4106,56.3308,56.3961,54800.0
2014-12-08 13:30:00,77.81,77.84,77.52,77.63,102600.0,56.4033,56.4251,56.1931,56.2729,102600.0
2014-12-08 14:00:00,77.61,77.61,77.1,77.2,32400.0,56.2584,56.2584,55.8887,55.9612,32400.0
2014-12-08 14:30:00,77.19,77.43,77.15,77.31,46200.0,55.9539,56.1279,55.9249,56.0409,46200.0
2014-12-08 15:00:00,77.3,77.48,77.24,77.37,23600.0,56.0336,56.1641,55.9901,56.0844,23600.0
2014-12-08 15:30:00,77.34,77.55,77.24,77.46,78600.0,56.0626,56.2149,55.9901,56.1496,78600.0
2014-12-09 09:30:00,76.16,76.6,75.89,76.27,92500.0,55.2073,55.5262,55.0116,55.287,92500.0
2014-12-09 10:00:00,76.26,76.34,75.9,76.0,46900.0,55.2798,55.3377,55.0188,55.0913,46900.0
2014-12-09 10:30:00,76.0,76.41,75.91,76.14,66600.0,55.0913,55.3885,55.026,55.1928,66600.0
2014-12-09 11:00:00,76.12,76.52,75.96,76.48,57000.0,55.1783,55.4682,55.0623,55.4392,57000.0
2014-12-09 11:30:00,76.46,76.5,76.09,76.14,72400.0,55.4247,55.4537,55.1565,55.1928,72400.0
2014-12-09 12:00:00,76.14,76.14,75.79,75.92,40200.0,55.1928,55.1928,54.9391,55.0333,40200.0
2014-12-09 12:30:00,75.95,76.4,75.89,76.19,35800.0,55.055,55.3812,55.0116,55.229,35800.0
2014-12-09 13:00:00,76.21,76.42,76.19,76.3,40300.0,55.2435,55.3957,55.229,55.3088,40300.0
2014-12-09 13:30:00,76.33,76.46,76.28,76.34,39800.0,55.3305,55.4247,55.2943,55.3377,39800.0
2014-12-09 14:00:00,76.33,76.49,76.26,76.35,28900.0,55.3305,55.4465,55.2798,55.345,28900.0
2014-12-09 14:30:00,76.36,76.49,76.18,76.45,37000.0,55.3522,55.4465,55.2218,55.4175,37000.0
2014-12-09 15:00:00,76.46,76.6,76.35,76.35,55600.0,55.4247,55.5262,55.345,55.345,55600.0
2014-12-09 15:30:00,76.34,76.55,76.34,76.51,186200.0,55.3377,55.49,55.3377,55.461,186200.0
2014-12-10 09:30:00,76.52,77.08,76.01,76.85,76000.0,55.4682,55.8742,55.0985,55.7074,76000.0
2014-12-10 10:00:00,76.85,77.09,76.61,76.97,48000.0,55.7074,55.8814,55.5335,55.7944,48000.0
2014-12-10 10:30:00,76.96,77.28,76.74,77.28,30900.0,55.7872,56.0191,55.6277,56.0191,30900.0
2014-12-10 11:00:00,77.25,77.36,76.97,76.99,15500.0,55.9974,56.0771,55.7944,55.8089,15500.0
2014-12-10 11:30:00,76.98,77.33,76.91,77.21,24400.0,55.8017,56.0554,55.7509,55.9684,24400.0
2014-12-10 12:00:00,77.2,77.25,77.0,77.0,24500.0,55.9612,55.9974,55.8162,55.8162,24500.0
2014-12-10 12:30:00,77.02,77.19,76.89,76.96,29400.0,55.8307,55.9539,55.7364,55.7872,29400.0
2014-12-10 13:00:00,77.01,77.14,76.97,77.01,23900.0,55.8234,55.9177,55.7944,55.8234,23900.0
2014-12-10 13:30:00,76.97,77.03,76.74,76.75,28300.0,55.7944,55.8379,55.6277,55.635,28300.0
2014-12-10 14:00:00,76.72,76.85,76.63,76.64,30300.0,55.6132,55.7074,55.548,55.5552,30300.0
2014-12-10 14:30:00,76.64,76.65,76.29,76.35,52200.0,55.5552,55.5625,55.3015,55.345,52200.0
2014-12-10 15:00:00,76.36,76.63,76.14,76.38,36700.0,55.3522,55.548,55.1928,55.3667,36700.0
2014-12-10 15:30:00,76.39,76.53,76.11,76.21,77500.0,55.374,55.4755,55.171,55.2435,77500.0
2014-12-11 09:30:00,76.59,77.1,76.41,76.98,35800.0,55.519,55.8887,55.3885,55.8017,35800.0
2014-12-11 10:00:00,77.02,77.55,76.94,77.5,32800.0,55.8307,56.2149,55.7727,56.1786,32800.0
2014-12-11 10:30:00,77.53,77.6,77.2,77.2,31800.0,56.2004,56.2511,55.9612,55.9612,31800.0
2014-12-11 11:00:00,77.19,77.21,77.02,77.02,19900.0,55.9539,55.9684,55.8307,55.8307,19900.0
2014-12-11 11:30:00,77.11,77.19,77.0,77.18,8500.0,55.8959,55.9539,55.8162,55.9467,8500.0
2014-12-11 12:00:00,77.18,77.18,76.93,76.93,11600.0,55.9467,55.9467,55.7654,55.7654,11600.0
2014-12-11 12:30:00,76.94,77.17,76.79,77.09,17300.0,55.7727,55.9394,55.6639,55.8814,17300.0
2014-12-11 13:00:00,77.09,77.12,76.97,77.09,18200.0,55.8814,55.9032,55.7944,55.8814,18200.0
2014-12-11 13:30:00,77.07,77.26,77.06,77.2,20700.0,55.8669,56.0046,55.8597,55.9612,20700.0
2014-12-11 14:00:00,77.2,77.24,77.09,77.12,27300.0,55.9612,55.9901,55.8814,55.9032,27300.0
2014-12-11 14:30:00,77.13,77.2,76.91,76.95,30000.0,55.9104,55.9612,55.7509,55.7799,30000.0
2014-12-11 15:00:00,76.97,77.1,76.9,77.09,24400.0,55.7944,55.8887,55.7437,55.8814,24400.0
2014-12-11 15:30:00,77.11,77.21,76.73,76.91,60200.0,55.8959,55.9684,55.6205,55.7509,60200.0
2014-12-12 09:30:00,76.27,76.9,76.19,76.83,61600.0,55.287,55.7437,55.229,55.6929,61600.0
2014-12-12 10:00:00,76.81,76.82,76.49,76.52,68200.0,55.6784,55.6857,55.4465,55.4682,68200.0
2014-12-12 10:30:00,76.49,76.54,76.12,76.27,81900.0,55.4465,55.4827,55.1783,55.287,81900.0
2014-12-12 11:00:00,76.31,76.32,76.01,76.17,35000.0,55.316,55.3233,55.0985,55.2145,35000.0
2014-12-12 11:30:00,76.2,76.37,76.11,76.25,34400.0,55.2363,55.3595,55.171,55.2725,34400.0
2014-12-12 12:00:00,76.23,76.33,76.11,76.3,16300.0,55.258,55.3305,55.171,55.3088,16300.0
2014-12-12 12:30:00,76.34,76.47,76.21,76.44,37500.0,55.3377,55.432,55.2435,55.4102,37500.0
2014-12-12 13:00:00,76.39,76.9,76.35,76.87,55500.0,55.374,55.7437,55.345,55.7219,55500.0
2014-12-12 13:30:00,76.85,76.89,76.6,76.73,37700.0,55.7074,55.7364,55.5262,55.6205,37700.0
2014-12-12 14:00:00,76.72,76.77,76.5,76.5,32000.0,55.6132,55.6495,55.4537,55.4537,32000.0
2014-12-12 14:30:00,76.5,76.66,76.47,76.56,36200.0,55.4537,55.5697,55.432,55.4972,36200.0
2014-12-12 15:00:00,76.61,76.66,76.45,76.58,53400.0,55.5335,55.5697,55.4175,55.5117,53400.0
2014-12-12 15:30:00,76.54,76.54,75.93,75.99,112600.0,55.4827,55.4827,55.0405,55.084,112600.0
2014-12-15 09:30:00,76.51,77.2,76.22,77.1,71500.0,55.461,55.9612,55.2508,55.8887,71500.0
2014-12-15 10:00:00,76.95,77.02,76.29,76.34,43300.0,55.7799,55.8307,55.3015,55.3377,43300.0
2014-12-15 10:30:00,76.3,76.63,76.19,76.55,36600.0,55.3088,55.548,55.229,55.49,36600.0
2014-12-15 11:00:00,76.46,76.49,75.95,75.98,28400.0,55.4247,55.4465,55.055,55.0768,28400.0
2014-12-15 11:30:00,75.95,76.18,75.6,75.6,28400.0,55.055,55.2218,54.8013,54.8013,28400.0
2014-12-15 12:00:00,75.63,76.15,75.63,76.07,26800.0,54.8231,55.2,54.8231,55.142,26800.0
2014-12-15 12:30:00,76.09,76.44,75.83,76.41,14500.0,55.1565,55.4102,54.9681,55.3885,14500.0
2014-12-15 13:00:00,76.37,76.52,75.97,75.97,17700.0,55.3595,55.4682,55.0695,55.0695,17700.0
2014-12-15 13:30:00,75.96,76.15,75.89,75.89,17600.0,55.0623,55.2,55.0116,55.0116,17600.0
2014-12-15 14:00:00,75.88,76.25,75.72,76.22,26800.0,55.0043,55.2725,54.8883,55.2508,26800.0
2014-12-15 14:30:00,76.23,76.39,76.03,76.12,28000.0,55.258,55.374,55.113,55.1783,28000.0
2014-12-15 15:00:00,76.12,76.48,76.08,76.26,26400.0,55.1783,55.4392,55.1493,55.2798,26400.0
2014-12-15 15:30:00,76.25,76.42,76.11,76.15,85500.0,55.2725,55.3957,55.171,55.2,85500.0
2014-12-16 09:30:00,76.13,76.81,75.5,76.56,94000.0,55.1855,55.6784,54.7288,55.4972,94000.0
2014-12-16 10:00:00,76.55,76.91,76.24,76.91,66400.0,55.49,55.7509,55.2653,55.7509,66400.0
2014-12-16 10:30:00,76.83,76.84,76.29,76.71,75500.0,55.6929,55.7002,55.3015,55.606,75500.0
2014-12-16 11:00:00,76.72,77.51,76.64,77.38,53200.0,55.6132,56.1859,55.5552,56.0916,53200.0
2014-12-16 11:30:00,77.31,77.74,77.31,77.51,49100.0,56.0409,56.3526,56.0409,56.1859,49100.0
2014-12-16 12:00:00,77.52,77.64,77.45,77.49,38100.0,56.1931,56.2801,56.1424,56.1714,38100.0
2014-12-16 12:30:00,77.47,77.59,77.19,77.19,38300.0,56.1569,56.2439,55.9539,55.9539,38300.0
2014-12-16 13:00:00,77.18,77.25,76.88,76.97,30200.0,55.9467,55.9974,55.7292,55.7944,30200.0
2014-12-16 13:30:00,76.92,77.17,76.83,76.84,26000.0,55.7582,55.9394,55.6929,55.7002,26000.0
2014-12-16 14:00:00,76.85,76.92,76.66,76.79,23800.0,55.7074,55.7582,55.5697,55.6639,23800.0
2014-12-16 14:30:00,76.82,76.96,76.64,76.81,51400.0,55.6857,55.7872,55.5552,55.6784,51400.0
2014-12-16 15:00:00,76.81,77.09,76.72,77.01,41500.0,55.6784,55.8814,55.6132,55.8234,41500.0
2014-12-16 15:30:00,76.92,77.1,76.5,76.56,121600.0,55.7582,55.8887,55.4537,55.4972,121600.0
2014-12-17 09:30:00,76.34,76.7,75.89,76.57,56600.0,55.6217,55.884,55.2938,55.7893,56600.0
2014-12-17 10:00:00,76.54,76.67,76.38,76.57,46000.0,55.7674,55.8622,55.6509,55.7893,46000.0
2014-12-17 10:30:00,76.55,76.79,76.48,76.58,43600.0,55.7747,55.9496,55.7237,55.7966,43600.0
2014-12-17 11:00:00,76.58,76.69,76.52,76.63,25400.0,55.7966,55.8767,55.7529,55.833,25400.0
2014-12-17 11:30:00,76.66,76.91,76.57,76.84,59600.0,55.8549,56.037,55.7893,55.986,59600.0
2014-12-17 12:00:00,76.84,76.85,76.61,76.63,22300.0,55.986,55.9933,55.8184,55.833,22300.0
2014-12-17 12:30:00,76.64,76.87,76.64,76.82,23900.0,55.8403,56.0079,55.8403,55.9714,23900.0
2014-12-17 13:00:00,76.84,76.88,76.69,76.76,15300.0,55.986,56.0152,55.8767,55.9277,15300.0
2014-12-17 13:30:00,76.77,76.82,76.69,76.82,31900.0,55.935,55.9714,55.8767,55.9714,31900.0
2014-12-17 14:00:00,76.87,77.82,76.83,77.55,56900.0,56.0079,56.7001,55.9787,56.5033,56900.0
2014-12-17 14:30:00,77.5,77.68,77.17,77.29,33600.0,56.4669,56.598,56.2265,56.3139,33600.0
2014-12-17 15:00:00,77.28,77.86,77.07,77.8,33300.0,56.3066,56.7292,56.1536,56.6855,33300.0
2014-12-17 15:30:00,77.82,78.11,77.71,77.96,101400.0,56.7001,56.9113,56.6199,56.8021,101400.0
2014-12-18 09:30:00,78.94,79.12,78.43,78.75,89500.0,57.5161,57.6472,57.1445,57.3777,89500.0
2014-12-18 10:00:00,78.76,79.17,78.63,79.0,73500.0,57.3849,57.6837,57.2902,57.5598,73500.0
2014-12-18 10:30:00,79.02,79.13,78.95,79.0,28900.0,57.5744,57.6545,57.5234,57.5598,28900.0
2014-12-18 11:00:00,78.99,79.15,78.95,79.0,39900.0,57.5525,57.6691,57.5234,57.5598,39900.0
2014-12-18 11:30:00,79.0,79.17,78.96,79.07,47400.0,57.5598,57.6837,57.5307,57.6108,47400.0
2014-12-18 12:00:00,79.11,79.12,78.91,78.95,45000.0,57.64,57.6472,57.4942,57.5234,45000.0
2014-12-18 12:30:00,78.97,79.13,78.9,79.09,28600.0,57.5379,57.6545,57.4869,57.6254,28600.0
2014-12-18 13:00:00,79.07,79.16,78.97,79.13,88800.0,57.6108,57.6764,57.5379,57.6545,88800.0
2014-12-18 13:30:00,79.11,79.14,79.0,79.08,24400.0,57.64,57.6618,57.5598,57.6181,24400.0
2014-12-18 14:00:00,79.08,79.09,78.97,79.04,65500.0,57.6181,57.6254,57.5379,57.5889,65500.0
2014-12-18 14:30:00,79.02,79.16,78.97,79.02,72700.0,57.5744,57.6764,57.5379,57.5744,72700.0
2014-12-18 15:00:00,79.03,79.23,78.98,79.08,43000.0,57.5817,57.7274,57.5452,57.6181,43000.0
2014-12-18 15:30:00,79.11,79.34,78.99,79.33,98800.0,57.64,57.8075,57.5525,57.8002,98800.0
2014-12-19 09:30:00,79.38,79.54,79.0,79.27,116200.0,57.8367,57.9533,57.5598,57.7565,116200.0
2014-12-19 10:00:00,79.22,79.69,79.11,79.51,33900.0,57.7201,58.0625,57.64,57.9314,33900.0
2014-12-19 10:30:00,79.49,79.58,79.19,79.56,55100.0,57.9168,57.9824,57.6982,57.9678,55100.0
2014-12-19 11:00:00,79.54,79.57,79.38,79.5,40900.0,57.9533,57.9751,57.8367,57.9241,40900.0
2014-12-19 11:30:00,79.47,79.58,79.43,79.48,25700.0,57.9022,57.9824,57.8731,57.9095,25700.0
2014-12-19 12:00:00,79.48,79.74,79.47,79.61,78100.0,57.9095,58.099,57.9022,58.0043,78100.0
2014-12-19 12:30:00,79.62,79.65,79.39,79.52,36300.0,58.0115,58.0334,57.844,57.9387,36300.0
2014-12-19 13:00:00,79.54,79.57,79.48,79.57,26800.0,57.9533,57.9751,57.9095,57.9751,26800.0
2014-12-19 13:30:00,79.57,79.58,79.48,79.5,60900.0,57.9751,57.9824,57.9095,57.9241,60900.0
2014-12-19 14:00:00,79.49,79.56,79.34,79.56,58000.0,57.9168,57.9678,57.8075,57.9678,58000.0
2014-12-19 14:30:00,79.52,79.74,79.5,79.7,44000.0,57.9387,58.099,57.9241,58.0698,44000.0
2014-12-19 15:00:00,79.7,79.7,79.41,79.52,70800.0,58.0698,58.0698,57.8585,57.9387,70800.0
2014-12-19 15:30:00,79.53,79.53,79.37,79.46,222400.0,57.946,57.946,57.8294,57.895,222400.0
2014-12-22 09:30:00,79.54,79.93,79.42,79.57,40600.0,57.9533,58.2374,57.8658,57.9751,40600.0
2014-12-22 10:00:00,79.57,79.95,79.46,79.86,51700.0,57.9751,58.252,57.895,58.1864,51700.0
2014-12-22 10:30:00,79.85,79.88,79.6,79.61,13500.0,58.1791,58.201,57.997,58.0043,13500.0
2014-12-22 11:00:00,79.6,79.7,79.6,79.62,28800.0,57.997,58.0698,57.997,58.0115,28800.0
2014-12-22 11:30:00,79.61,79.68,79.55,79.63,37800.0,58.0043,58.0553,57.9605,58.0188,37800.0
2014-12-22 12:00:00,79.62,79.66,79.47,79.48,18400.0,58.0115,58.0407,57.9022,57.9095,18400.0
2014-12-22 12:30:00,79.49,79.6,79.37,79.59,34900.0,57.9168,57.997,57.8294,57.9897,34900.0
2014-12-22 13:00:00,79.6,79.74,79.59,79.7,26500.0,57.997,58.099,57.9897,58.0698,26500.0
2014-12-22 13:30:00,79.69,79.73,79.64,79.69,13600.0,58.0625,58.0917,58.0261,58.0625,13600.0
2014-12-22 14:00:00,79.71,79.71,79.58,79.65,16100.0,58.0771,58.0771,57.9824,58.0334,16100.0
2014-12-22 14:30:00,79.64,79.66,79.47,79.58,69800.0,58.0261,58.0407,57.9022,57.9824,69800.0
2014-12-22 15:00:00,79.59,79.72,79.58,79.69,30400.0,57.9897,58.0844,57.9824,58.0625,30400.0
2014-12-22 15:30:00,79.68,79.77,79.62,79.7,64900.0,58.0553,58.1208,58.0115,58.0698,64900.0
2014-12-23 09:30:00,80.0,80.14,79.32,79.36,300900.0,58.2884,58.3904,57.793,57.8221,300900.0
2014-12-23 10:00:00,79.29,79.29,78.83,78.93,60000.0,57.7711,57.7711,57.4359,57.5088,60000.0
2014-12-23 10:30:00,78.92,78.98,78.51,78.74,61000.0,57.5015,57.5452,57.2028,57.3704,61000.0
2014-12-23 11:00:00,78.72,78.83,78.65,78.71,44000.0,57.3558,57.4359,57.3048,57.3485,44000.0
2014-12-23 11:30:00,78.72,78.86,78.7,78.8,19000.0,57.3558,57.4578,57.3412,57.4141,19000.0
2014-12-23 12:00:00,78.85,78.96,78.79,78.96,36500.0,57.4505,57.5307,57.4068,57.5307,36500.0
2014-12-23 12:30:00,78.95,79.14,78.89,78.99,34300.0,57.5234,57.6618,57.4797,57.5525,34300.0
2014-12-23 13:00:00,78.97,79.0,78.9,78.92,27600.0,57.5379,57.5598,57.4869,57.5015,27600.0
2014-12-23 13:30:00,78.93,78.94,78.83,78.87,48400.0,57.5088,57.5161,57.4359,57.4651,48400.0
2014-12-23 14:00:00,78.89,79.33,78.88,79.24,35500.0,57.4797,57.8002,57.4724,57.7347,35500.0
2014-12-23 14:30:00,79.25,79.27,79.01,79.01,52900.0,57.742,57.7565,57.5671,57.5671,52900.0
2014-12-23 15:00:00,79.06,79.12,78.88,78.92,34100.0,57.6035,57.6472,57.4724,57.5015,34100.0
2014-12-23 15:30:00,78.91,79.06,78.86,79.01,60100.0,57.4942,57.6035,57.4578,57.5671,60100.0
2014-12-24 09:30:00,79.11,79.49,78.83,79.05,43600.0,57.64,57.9168,57.4359,57.5962,43600.0
2014-12-24 10:00:00,79.04,79.13,78.91,79.04,70100.0,57.5889,57.6545,57.4942,57.5889,70100.0
2014-12-24 10:30:00,79.03,79.09,78.93,78.95,48300.0,57.5817,57.6254,57.5088,57.5234,48300.0
2014-12-24 11:00:00,78.97,79.19,78.95,79.01,25400.0,57.5379,57.6982,57.5234,57.5671,25400.0
2014-12-24 11:30:00,79.0,79.07,78.88,79.01,22400.0,57.5598,57.6108,57.4724,57.5671,22400.0
2014-12-24 12:00:00,78.99,79.08,78.94,78.99,18400.0,57.5525,57.6181,57.5161,57.5525,18400.0
2014-12-24 12:30:00,79.0,79.06,78.89,78.92,27800.0,57.5598,57.6035,57.4797,57.5015,27800.0
2014-12-26 09:30:00,79.18,79.36,78.86,79.01,52200.0,57.691,57.8221,57.4578,57.5671,52200.0
2014-12-26 10:00:00,79.04,79.18,78.93,79.12,22000.0,57.5889,57.691,57.5088,57.6472,22000.0
2014-12-26 10:30:00,79.1,79.16,78.97,79.03,24000.0,57.6327,57.6764,57.5379,57.5817,24000.0
2014-12-26 11:00:00,79.04,79.3,79.02,79.08,24100.0,57.5889,57.7784,57.5744,57.6181,24100.0
2014-12-26 11:30:00,79.09,79.18,79.07,79.08,11800.0,57.6254,57.691,57.6108,57.6181,11800.0
2014-12-26 12:00:00,79.11,79.12,78.99,79.01,10800.0,57.64,57.6472,57.5525,57.5671,10800.0
2014-12-26 12:30:00,79.0,79.03,78.94,78.96,6900.0,57.5598,57.5817,57.5161,57.5307,6900.0
2014-12-26 13:00:00,78.96,79.06,78.95,79.06,8200.0,57.5307,57.6035,57.5234,57.6035,8200.0
2014-12-26 13:30:00,79.05,79.23,79.03,79.21,33400.0,57.5962,57.7274,57.5817,57.7128,33400.0
2014-12-26 14:00:00,79.23,79.44,79.22,79.35,53500.0,57.7274,57.8804,57.7201,57.8148,53500.0
2014-12-26 14:30:00,79.35,79.35,79.2,79.24,13400.0,57.8148,57.8148,57.7055,57.7347,13400.0
2014-12-26 15:00:00,79.24,79.25,79.18,79.23,13900.0,57.7347,57.742,57.691,57.7274,13900.0
2014-12-26 15:30:00,79.24,79.3,79.06,79.15,42100.0,57.7347,57.7784,57.6035,57.6691,42100.0
2014-12-29 09:30:00,79.06,79.61,78.97,79.26,31800.0,57.6035,58.0043,57.5379,57.7492,31800.0
2014-12-29 10:00:00,79.26,79.4,78.95,78.95,36800.0,57.7492,57.8512,57.5234,57.5234,36800.0
2014-12-29 10:30:00,78.95,79.31,78.93,79.3,7100.0,57.5234,57.7857,57.5088,57.7784,7100.0
2014-12-29 11:00:00,79.28,79.43,79.25,79.34,11600.0,57.7638,57.8731,57.742,57.8075,11600.0
2014-12-29 11:30:00,79.34,79.4,79.28,79.39,9900.0,57.8075,57.8512,57.7638,57.844,9900.0
2014-12-29 12:00:00,79.4,79.41,79.24,79.31,9500.0,57.8512,57.8585,57.7347,57.7857,9500.0
2014-12-29 12:30:00,79.3,79.33,79.26,79.26,4000.0,57.7784,57.8002,57.7492,57.7492,4000.0
2014-12-29 13:00:00,79.27,79.36,79.23,79.23,5200.0,57.7565,57.8221,57.7274,57.7274,5200.0
2014-12-29 13:30:00,79.26,79.39,79.25,79.38,7300.0,57.7492,57.844,57.742,57.8367,7300.0
2014-12-29 14:00:00,79.38,79.41,79.28,79.41,8400.0,57.8367,57.8585,57.7638,57.8585,8400.0
2014-12-29 14:30:00,79.42,79.46,79.34,79.35,10100.0,57.8658,57.895,57.8075,57.8148,10100.0
2014-12-29 15:00:00,79.36,79.4,79.27,79.3,13700.0,57.8221,57.8512,57.7565,57.7784,13700.0
2014-12-29 15:30:00,79.3,79.32,79.07,79.09,52100.0,57.7784,57.793,57.6108,57.6254,52100.0
2014-12-30 09:30:00,79.32,79.46,78.87,79.04,32100.0,57.793,57.895,57.4651,57.5889,32100.0
2014-12-30 10:00:00,79.02,79.16,78.98,79.13,20300.0,57.5744,57.6764,57.5452,57.6545,20300.0
2014-12-30 10:30:00,79.1,79.31,79.06,79.3,15100.0,57.6327,57.7857,57.6035,57.7784,15100.0
2014-12-30 11:00:00,79.29,79.34,79.11,79.29,10200.0,57.7711,57.8075,57.64,57.7711,10200.0
2014-12-30 11:30:00,79.3,79.31,79.23,79.31,23000.0,57.7784,57.7857,57.7274,57.7857,23000.0
2014-12-30 12:00:00,79.34,79.41,79.16,79.22,12100.0,57.8075,57.8585,57.6764,57.7201,12100.0
2014-12-30 12:30:00,79.23,79.28,79.17,79.23,12000.0,57.7274,57.7638,57.6837,57.7274,12000.0
2014-12-30 13:00:00,79.22,79.25,79.16,79.17,7200.0,57.7201,57.742,57.6764,57.6837,7200.0
2014-12-30 13:30:00,79.17,79.26,79.08,79.08,8600.0,57.6837,57.7492,57.6181,57.6181,8600.0
2014-12-30 14:00:00,79.03,79.2,79.02,79.11,6200.0,57.5817,57.7055,57.5744,57.64,6200.0
2014-12-30 14:30:00,79.12,79.31,79.11,79.29,9000.0,57.6472,57.7857,57.64,57.7711,9000.0
2014-12-30 15:00:00,79.28,79.28,79.03,79.06,28900.0,57.7638,57.7638,57.5817,57.6035,28900.0
2014-12-30 15:30:00,79.07,79.07,78.92,78.95,48200.0,57.6108,57.6108,57.5015,57.5234,48200.0
2014-12-31 09:30:00,79.4,79.4,78.89,78.89,35800.0,57.8512,57.8512,57.4797,57.4797,35800.0
2014-12-31 10:00:00,78.95,79.13,78.89,78.98,26700.0,57.5234,57.6545,57.4797,57.5452,26700.0
2014-12-31 10:30:00,79.0,79.17,78.99,79.15,19300.0,57.5598,57.6837,57.5525,57.6691,19300.0
2014-12-31 11:00:00,79.15,79.21,78.93,78.97,13800.0,57.6691,57.7128,57.5088,57.5379,13800.0
2014-12-31 11:30:00,79.01,79.26,79.01,79.25,11000.0,57.5671,57.7492,57.5671,57.742,11000.0
2014-12-31 12:00:00,79.22,79.22,78.8,78.87,12700.0,57.7201,57.7201,57.4141,57.4651,12700.0
2014-12-31 12:30:00,78.86,78.99,78.84,78.98,8800.0,57.4578,57.5525,57.4432,57.5452,8800.0
2014-12-31 13:00:00,78.99,79.06,78.72,78.73,11300.0,57.5525,57.6035,57.3558,57.3631,11300.0
2014-12-31 13:30:00,78.74,78.79,78.46,78.48,10800.0,57.3704,57.4068,57.1664,57.1809,10800.0
2014-12-31 14:00:00,78.5,78.6,78.34,78.37,16200.0,57.1955,57.2684,57.0789,57.1008,16200.0
2014-12-31 14:30:00,78.4,78.61,78.33,78.61,44000.0,57.1226,57.2756,57.0716,57.2756,44000.0
2014-12-31 15:00:00,78.61,78.79,78.52,78.72,34300.0,57.2756,57.4068,57.2101,57.3558,34300.0
2014-12-31 15:30:00,78.74,78.74,78.01,78.02,100400.0,57.3704,57.3704,56.8385,56.8458,100400.0
2015-01-02 09:30:00,78.73,79.02,78.44,78.64,28700.0,57.3631,57.5744,57.1518,57.2975,28700.0
2015-01-02 10:00:00,78.69,78.77,78.34,78.44,14100.0,57.3339,57.3922,57.0789,57.1518,14100.0
2015-01-02 10:30:00,78.43,78.43,77.47,77.59,28500.0,57.1445,57.1445,56.445,56.5325,28500.0
2015-01-02 11:00:00,77.59,77.78,77.39,77.75,30900.0,56.5325,56.6709,56.3868,56.649,30900.0
2015-01-02 11:30:00,77.75,77.95,77.6,77.91,23800.0,56.649,56.7948,56.5398,56.7656,23800.0
2015-01-02 12:00:00,77.88,78.1,77.79,77.98,24700.0,56.7438,56.9041,56.6782,56.8166,24700.0
2015-01-02 12:30:00,77.98,78.1,77.88,77.91,15400.0,56.8166,56.9041,56.7438,56.7656,15400.0
2015-01-02 13:00:00,77.95,78.14,77.93,77.93,10700.0,56.7948,56.9332,56.7802,56.7802,10700.0
2015-01-02 13:30:00,77.84,77.98,77.7,77.9,24400.0,56.7146,56.8166,56.6126,56.7583,24400.0
2015-01-02 14:00:00,77.88,78.15,77.72,78.1,43300.0,56.7438,56.9405,56.6272,56.9041,43300.0
2015-01-02 14:30:00,78.1,78.41,78.03,78.24,14100.0,56.9041,57.1299,56.8531,57.0061,14100.0
2015-01-02 15:00:00,78.24,78.25,78.0,78.1,19700.0,57.0061,57.0134,56.8312,56.9041,19700.0
2015-01-02 15:30:00,78.11,78.48,78.03,78.31,57300.0,56.9113,57.1809,56.8531,57.0571,57300.0
2015-01-05 09:30:00,77.79,78.1,77.49,77.89,31600.0,56.6782,56.9041,56.4596,56.7511,31600.0
2015-01-05 10:00:00,77.67,77.84,77.45,77.73,26100.0,56.5908,56.7146,56.4305,56.6345,26100.0
2015-01-05 10:30:00,77.73,77.96,77.47,77.9,18300.0,56.6345,56.8021,56.445,56.7583,18300.0
2015-01-05 11:00:00,77.8,77.8,77.26,77.44,14900.0,56.6855,56.6855,56.292,56.4232,14900.0
2015-01-05 11:30:00,77.44,77.48,77.32,77.4,12100.0,56.4232,56.4523,56.3357,56.394,12100.0
2015-01-05 12:00:00,77.49,77.49,77.07,77.07,10100.0,56.4596,56.4596,56.1536,56.1536,10100.0
2015-01-05 12:30:00,77.03,77.19,76.89,77.13,16800.0,56.1245,56.241,56.0224,56.1973,16800.0
2015-01-05 13:00:00,77.15,77.32,76.99,77.1,18300.0,56.2119,56.3357,56.0953,56.1755,18300.0
2015-01-05 13:30:00,77.1,77.29,77.05,77.23,15200.0,56.1755,56.3139,56.139,56.2702,15200.0
2015-01-05 14:00:00,77.22,77.39,77.13,77.33,23600.0,56.2629,56.3868,56.1973,56.343,23600.0
2015-01-05 14:30:00,77.33,77.35,77.11,77.17,25100.0,56.343,56.3576,56.1827,56.2265,25100.0
2015-01-05 15:00:00,77.17,77.57,77.15,77.46,36400.0,56.2265,56.5179,56.2119,56.4378,36400.0
2015-01-05 15:30:00,77.46,77.77,77.34,77.53,117800.0,56.4378,56.6636,56.3503,56.4888,117800.0
2015-01-06 09:30:00,77.56,77.9,77.29,77.54,31100.0,56.5106,56.7583,56.3139,56.496,31100.0
2015-01-06 10:00:00,77.47,77.96,77.34,77.81,24300.0,56.445,56.8021,56.3503,56.6928,24300.0
2015-01-06 10:30:00,77.79,77.79,77.01,77.25,33700.0,56.6782,56.6782,56.1099,56.2847,33700.0
2015-01-06 11:00:00,77.16,77.25,76.67,76.68,35300.0,56.2192,56.2847,55.8622,55.8694,35300.0
2015-01-06 11:30:00,76.71,76.73,76.34,76.37,46900.0,55.8913,55.9059,55.6217,55.6436,46900.0
2015-01-06 12:00:00,76.38,76.61,76.28,76.59,38400.0,55.6509,55.8184,55.578,55.8039,38400.0
2015-01-06 12:30:00,76.59,76.7,76.5,76.57,39300.0,55.8039,55.884,55.7383,55.7893,39300.0
2015-01-06 13:00:00,76.58,76.62,76.34,76.51,44300.0,55.7966,55.8257,55.6217,55.7456,44300.0
2015-01-06 13:30:00,76.51,76.6,76.48,76.6,58400.0,55.7456,55.8112,55.7237,55.8112,58400.0
2015-01-06 14:00:00,76.59,76.7,76.39,76.7,32300.0,55.8039,55.884,55.6581,55.884,32300.0
2015-01-06 14:30:00,76.74,77.08,76.72,77.04,30700.0,55.9132,56.1609,55.8986,56.1317,30700.0
2015-01-06 15:00:00,77.04,77.25,76.83,77.1,33900.0,56.1317,56.2847,55.9787,56.1755,33900.0
2015-01-06 15:30:00,77.08,77.08,76.73,76.87,113100.0,56.1609,56.1609,55.9059,56.0079,113100.0
2015-01-07 09:30:00,77.17,77.65,76.6,76.76,39300.0,56.2265,56.5762,55.8112,55.9277,39300.0
2015-01-07 10:00:00,76.7,76.94,75.96,76.5,39800.0,55.884,56.0589,55.3448,55.7383,39800.0
2015-01-07 10:30:00,76.49,76.63,76.39,76.39,54000.0,55.731,55.833,55.6581,55.6581,54000.0
2015-01-07 11:00:00,76.47,76.47,75.95,76.34,42500.0,55.7164,55.7164,55.3376,55.6217,42500.0
2015-01-07 11:30:00,76.39,76.82,76.38,76.77,27000.0,55.6581,55.9714,55.6509,55.935,27000.0
2015-01-07 12:00:00,76.81,77.04,76.73,76.85,11700.0,55.9642,56.1317,55.9059,55.9933,11700.0
2015-01-07 12:30:00,76.9,76.99,76.83,76.85,12800.0,56.0297,56.0953,55.9787,55.9933,12800.0
2015-01-07 13:00:00,76.87,76.94,76.73,76.85,8200.0,56.0079,56.0589,55.9059,55.9933,8200.0
2015-01-07 13:30:00,76.78,76.9,76.68,76.7,9500.0,55.9423,56.0297,55.8694,55.884,9500.0
2015-01-07 14:00:00,76.69,76.88,76.59,76.72,28700.0,55.8767,56.0152,55.8039,55.8986,28700.0
2015-01-07 14:30:00,76.72,76.82,76.53,76.55,31000.0,55.8986,55.9714,55.7601,55.7747,31000.0
2015-01-07 15:00:00,76.58,76.75,76.55,76.68,23500.0,55.7966,55.9204,55.7747,55.8694,23500.0
2015-01-07 15:30:00,76.69,76.8,76.59,76.8,66000.0,55.8767,55.9569,55.8039,55.9569,66000.0
2015-01-08 09:30:00,77.66,78.95,77.56,78.49,60800.0,56.5835,57.5234,56.5106,57.1882,60800.0
2015-01-08 10:00:00,78.48,78.58,78.34,78.51,61100.0,57.1809,57.2538,57.0789,57.2028,61100.0
2015-01-08 10:30:00,78.55,78.55,78.37,78.47,22800.0,57.2319,57.2319,57.1008,57.1736,22800.0
2015-01-08 11:00:00,78.48,78.54,78.37,78.45,35800.0,57.1809,57.2246,57.1008,57.1591,35800.0
2015-01-08 11:30:00,78.42,78.59,78.42,78.56,21500.0,57.1372,57.2611,57.1372,57.2392,21500.0
2015-01-08 12:00:00,78.56,78.56,78.34,78.39,23500.0,57.2392,57.2392,57.0789,57.1154,23500.0
2015-01-08 12:30:00,78.39,78.41,78.26,78.36,82200.0,57.1154,57.1299,57.0206,57.0935,82200.0
2015-01-08 13:00:00,78.38,78.52,78.24,78.52,41800.0,57.1081,57.2101,57.0061,57.2101,41800.0
2015-01-08 13:30:00,78.49,78.62,78.39,78.44,20600.0,57.1882,57.2829,57.1154,57.1518,20600.0
2015-01-08 14:00:00,78.43,78.59,78.38,78.55,23000.0,57.1445,57.2611,57.1081,57.2319,23000.0
2015-01-08 14:30:00,78.56,78.69,78.55,78.64,49300.0,57.2392,57.3339,57.2319,57.2975,49300.0
2015-01-08 15:00:00,78.65,78.71,78.63,78.71,66700.0,57.3048,57.3485,57.2902,57.3485,66700.0
2015-01-08 15:30:00,78.71,78.77,78.64,78.72,240900.0,57.3485,57.3922,57.2975,57.3558,240900.0
2015-01-09 09:30:00,78.43,79.0,78.43,78.66,37700.0,57.1445,57.5598,57.1445,57.3121,37700.0
2015-01-09 10:00:00,78.72,78.94,78.64,78.66,16300.0,57.3558,57.5161,57.2975,57.3121,16300.0
2015-01-09 10:30:00,78.71,78.71,78.24,78.53,51900.0,57.3485,57.3485,57.0061,57.2174,51900.0
2015-01-09 11:00:00,78.5,78.57,78.41,78.55,35200.0,57.1955,57.2465,57.1299,57.2319,35200.0
2015-01-09 11:30:00,78.55,78.84,78.48,78.84,13500.0,57.2319,57.4432,57.1809,57.4432,13500.0
2015-01-09 12:00:00,78.85,79.12,78.74,78.74,9800.0,57.4505,57.6472,57.3704,57.3704,9800.0
2015-01-09 12:30:00,78.77,78.96,78.53,78.54,16700.0,57.3922,57.5307,57.2174,57.2246,16700.0
2015-01-09 13:00:00,78.55,78.83,78.51,78.59,13800.0,57.2319,57.4359,57.2028,57.2611,13800.0
2015-01-09 13:30:00,78.64,78.8,78.62,78.7,14400.0,57.2975,57.4141,57.2829,57.3412,14400.0
2015-01-09 14:00:00,78.65,78.7,78.62,78.65,23000.0,57.3048,57.3412,57.2829,57.3048,23000.0
2015-01-09 14:30:00,78.67,78.86,78.63,78.72,24600.0,57.3194,57.4578,57.2902,57.3558,24600.0
2015-01-09 15:00:00,78.71,78.78,78.58,78.6,39800.0,57.3485,57.3995,57.2538,57.2684,39800.0
2015-01-09 15:30:00,78.62,78.66,78.51,78.55,88800.0,57.2829,57.3121,57.2028,57.2319,88800.0
2015-01-12 09:30:00,78.6,79.11,78.11,78.54,73600.0,57.2684,57.64,56.9113,57.2246,73600.0
2015-01-12 10:00:00,78.55,78.66,78.31,78.35,44500.0,57.2319,57.3121,57.0571,57.0862,44500.0
2015-01-12 10:30:00,78.34,78.91,78.25,78.91,49000.0,57.0789,57.4942,57.0134,57.4942,49000.0
2015-01-12 11:00:00,78.96,79.08,78.73,78.8,76100.0,57.5307,57.6181,57.3631,57.4141,76100.0
2015-01-12 11:30:00,78.8,78.8,78.36,78.55,63100.0,57.4141,57.4141,57.0935,57.2319,63100.0
2015-01-12 12:00:00,78.56,78.83,78.54,78.66,13700.0,57.2392,57.4359,57.2246,57.3121,13700.0
2015-01-12 12:30:00,78.68,78.81,78.52,78.52,17500.0,57.3267,57.4214,57.2101,57.2101,17500.0
2015-01-12 13:00:00,78.59,78.61,78.41,78.5,15700.0,57.2611,57.2756,57.1299,57.1955,15700.0
2015-01-12 13:30:00,78.48,78.95,78.48,78.88,8800.0,57.1809,57.5234,57.1809,57.4724,8800.0
2015-01-12 14:00:00,78.88,78.9,78.51,78.57,12300.0,57.4724,57.4869,57.2028,57.2465,12300.0
2015-01-12 14:30:00,78.57,78.7,78.48,78.67,9200.0,57.2465,57.3412,57.1809,57.3194,9200.0
2015-01-12 15:00:00,78.67,78.85,78.55,78.65,29700.0,57.3194,57.4505,57.2319,57.3048,29700.0
2015-01-12 15:30:00,78.65,79.04,78.52,78.82,65500.0,57.3048,57.5889,57.2101,57.4287,65500.0
2015-01-13 09:30:00,79.39,80.61,79.39,80.04,89000.0,57.844,58.7329,57.844,58.3176,89000.0
2015-01-13 10:00:00,80.06,80.06,79.46,79.61,51300.0,58.3321,58.3321,57.895,58.0043,51300.0
2015-01-13 10:30:00,79.61,79.84,79.49,79.81,53600.0,58.0043,58.1718,57.9168,58.15,53600.0
2015-01-13 11:00:00,79.83,80.02,79.75,79.79,41000.0,58.1645,58.303,58.1063,58.1354,41000.0
2015-01-13 11:30:00,79.79,79.85,79.5,79.52,64800.0,58.1354,58.1791,57.9241,57.9387,64800.0
2015-01-13 12:00:00,79.53,79.59,79.28,79.31,41400.0,57.946,57.9897,57.7638,57.7857,41400.0
2015-01-13 12:30:00,79.3,79.42,79.15,79.25,21400.0,57.7784,57.8658,57.6691,57.742,21400.0
2015-01-13 13:00:00,79.28,79.34,78.89,78.91,12600.0,57.7638,57.8075,57.4797,57.4942,12600.0
2015-01-13 13:30:00,78.9,78.9,78.39,78.64,34000.0,57.4869,57.4869,57.1154,57.2975,34000.0
2015-01-13 14:00:00,78.61,78.71,78.36,78.71,44000.0,57.2756,57.3485,57.0935,57.3485,44000.0
2015-01-13 14:30:00,78.68,78.81,78.31,78.36,50600.0,57.3267,57.4214,57.0571,57.0935,50600.0
2015-01-13 15:00:00,78.39,78.58,78.32,78.44,47000.0,57.1154,57.2538,57.0644,57.1518,47000.0
2015-01-13 15:30:00,78.46,78.89,78.42,78.81,89900.0,57.1664,57.4797,57.1372,57.4214,89900.0
2015-01-14 09:30:00,78.02,79.18,77.76,79.1,93600.0,56.8458,57.691,56.6563,57.6327,93600.0
2015-01-14 10:00:00,79.0,79.29,78.77,78.92,45400.0,57.5598,57.7711,57.3922,57.5015,45400.0
2015-01-14 10:30:00,78.87,78.87,78.57,78.78,46700.0,57.4651,57.4651,57.2465,57.3995,46700.0
2015-01-14 11:00:00,78.75,78.79,78.52,78.74,55000.0,57.3777,57.4068,57.2101,57.3704,55000.0
2015-01-14 11:30:00,78.67,78.81,78.62,78.62,22900.0,57.3194,57.4214,57.2829,57.2829,22900.0
2015-01-14 12:00:00,78.66,78.76,78.57,78.7,24600.0,57.3121,57.3849,57.2465,57.3412,24600.0
2015-01-14 12:30:00,78.69,78.76,78.58,78.74,16900.0,57.3339,57.3849,57.2538,57.3704,16900.0
2015-01-14 13:00:00,78.76,78.78,78.58,78.68,42100.0,57.3849,57.3995,57.2538,57.3267,42100.0
2015-01-14 13:30:00,78.68,78.74,78.57,78.7,25300.0,57.3267,57.3704,57.2465,57.3412,25300.0
2015-01-14 14:00:00,78.72,78.81,78.64,78.73,37800.0,57.3558,57.4214,57.2975,57.3631,37800.0
2015-01-14 14:30:00,78.74,78.79,78.56,78.64,47500.0,57.3704,57.4068,57.2392,57.2975,47500.0
2015-01-14 15:00:00,78.66,78.89,78.59,78.83,56600.0,57.3121,57.4797,57.2611,57.4359,56600.0
2015-01-14 15:30:00,78.82,78.91,78.61,78.8,92000.0,57.4287,57.4942,57.2756,57.4141,92000.0
2015-01-15 09:30:00,79.2,79.3,78.5,79.0,52300.0,57.7055,57.7784,57.1955,57.5598,52300.0
2015-01-15 10:00:00,78.9,79.59,78.76,79.57,43000.0,57.4869,57.9897,57.3849,57.9751,43000.0
2015-01-15 10:30:00,79.58,80.05,79.45,79.6,158300.0,57.9824,58.3248,57.8877,57.997,158300.0
2015-01-15 11:00:00,79.61,79.63,79.36,79.42,120100.0,58.0043,58.0188,57.8221,57.8658,120100.0
2015-01-15 11:30:00,79.42,79.72,79.36,79.38,52200.0,57.8658,58.0844,57.8221,57.8367,52200.0
2015-01-15 12:00:00,79.39,79.58,79.37,79.41,68500.0,57.844,57.9824,57.8294,57.8585,68500.0
2015-01-15 12:30:00,79.39,79.46,78.91,78.94,99600.0,57.844,57.895,57.4942,57.5161,99600.0
2015-01-15 13:00:00,78.89,79.11,78.67,79.0,54800.0,57.4797,57.64,57.3194,57.5598,54800.0
2015-01-15 13:30:00,79.01,79.39,78.97,79.2,34500.0,57.5671,57.844,57.5379,57.7055,34500.0
2015-01-15 14:00:00,79.17,79.3,78.99,79.04,41300.0,57.6837,57.7784,57.5525,57.5889,41300.0
2015-01-15 14:30:00,79.02,79.4,79.0,79.27,49700.0,57.5744,57.8512,57.5598,57.7565,49700.0
2015-01-15 15:00:00,79.27,79.36,78.97,79.12,52500.0,57.7565,57.8221,57.5379,57.6472,52500.0
2015-01-15 15:30:00,79.09,79.27,78.96,79.04,122100.0,57.6254,57.7565,57.5307,57.5889,122100.0
2015-01-16 09:30:00,78.6,79.56,78.53,78.95,65000.0,57.2684,57.9678,57.2174,57.5234,65000.0
2015-01-16 10:00:00,78.95,79.73,78.89,79.73,65700.0,57.5234,58.0917,57.4797,58.0917,65700.0
2015-01-16 10:30:00,79.67,79.93,79.38,79.73,45300.0,58.048,58.2374,57.8367,58.0917,45300.0
2015-01-16 11:00:00,79.7,79.81,79.41,79.41,24700.0,58.0698,58.15,57.8585,57.8585,24700.0
2015-01-16 11:30:00,79.42,79.84,79.4,79.74,36700.0,57.8658,58.1718,57.8512,58.099,36700.0
2015-01-16 12:00:00,79.73,79.95,79.72,79.89,33200.0,58.0917,58.252,58.0844,58.2083,33200.0
2015-01-16 12:30:00,79.86,80.09,79.86,79.9,65100.0,58.1864,58.354,58.1864,58.2155,65100.0
2015-01-16 13:00:00,79.91,79.94,79.74,79.78,38900.0,58.2228,58.2447,58.099,58.1281,38900.0
2015-01-16 13:30:00,79.77,79.94,79.75,79.88,36300.0,58.1208,58.2447,58.1063,58.201,36300.0
2015-01-16 14:00:00,79.86,79.9,79.79,79.85,30600.0,58.1864,58.2155,58.1354,58.1791,30600.0
2015-01-16 14:30:00,79.84,79.87,79.75,79.81,40400.0,58.1718,58.1937,58.1063,58.15,40400.0
2015-01-16 15:00:00,79.8,80.03,79.73,80.0,51300.0,58.1427,58.3103,58.0917,58.2884,51300.0
2015-01-16 15:30:00,80.0,80.48,80.0,80.38,137100.0,58.2884,58.6381,58.2884,58.5653,137100.0
2015-01-20 09:30:00,81.11,81.65,80.61,80.79,67900.0,59.0972,59.4906,58.7329,58.864,67900.0
2015-01-20 10:00:00,80.75,80.93,80.48,80.74,30500.0,58.8349,58.966,58.6381,58.8276,30500.0
2015-01-20 10:30:00,80.75,80.78,80.44,80.65,47900.0,58.8349,58.8567,58.609,58.762,47900.0
2015-01-20 11:00:00,80.61,80.74,80.51,80.6,24400.0,58.7329,58.8276,58.66,58.7256,24400.0
2015-01-20 11:30:00,80.6,80.6,80.27,80.3,42300.0,58.7256,58.7256,58.4851,58.507,42300.0
2015-01-20 12:00:00,80.26,80.59,80.22,80.54,21900.0,58.4778,58.7183,58.4487,58.6819,21900.0
2015-01-20 12:30:00,80.53,80.79,80.45,80.73,11800.0,58.6746,58.864,58.6163,58.8203,11800.0
2015-01-20 13:00:00,80.74,80.99,80.59,80.81,24600.0,58.8276,59.0097,58.7183,58.8786,24600.0
2015-01-20 13:30:00,80.83,80.89,80.63,80.65,15900.0,58.8932,58.9369,58.7474,58.762,15900.0
2015-01-20 14:00:00,80.64,80.96,80.63,80.91,22500.0,58.7547,58.9879,58.7474,58.9514,22500.0
2015-01-20 14:30:00,80.94,81.47,80.93,81.33,35200.0,58.9733,59.3595,58.966,59.2575,35200.0
2015-01-20 15:00:00,81.31,81.55,81.22,81.39,44900.0,59.2429,59.4177,59.1773,59.3012,44900.0
2015-01-20 15:30:00,81.4,81.41,80.92,81.22,155600.0,59.3085,59.3157,58.9587,59.1773,155600.0
2015-01-21 09:30:00,80.86,81.74,80.69,81.28,83600.0,58.915,59.5562,58.7911,59.221,83600.0
2015-01-21 10:00:00,81.24,81.55,81.24,81.49,34500.0,59.1919,59.4177,59.1919,59.374,34500.0
2015-01-21 10:30:00,81.5,81.92,81.44,81.92,26800.0,59.3813,59.6873,59.3376,59.6873,26800.0
2015-01-21 11:00:00,81.92,81.98,81.65,81.66,31400.0,59.6873,59.731,59.4906,59.4979,31400.0
2015-01-21 11:30:00,81.68,81.68,81.47,81.52,23100.0,59.5125,59.5125,59.3595,59.3959,23100.0
2015-01-21 12:00:00,81.51,81.86,81.51,81.8,28400.0,59.3886,59.6436,59.3886,59.5999,28400.0
2015-01-21 12:30:00,81.84,81.91,81.69,81.79,19800.0,59.629,59.68,59.5198,59.5926,19800.0
2015-01-21 13:00:00,81.77,81.87,81.5,81.5,35900.0,59.578,59.6509,59.3813,59.3813,35900.0
2015-01-21 13:30:00,81.52,81.64,81.38,81.58,58900.0,59.3959,59.4833,59.2939,59.4396,58900.0
2015-01-21 14:00:00,81.59,81.61,81.46,81.53,26300.0,59.4469,59.4615,59.3522,59.4032,26300.0
2015-01-21 14:30:00,81.54,82.01,81.45,82.0,31500.0,59.4105,59.7529,59.3449,59.7456,31500.0
2015-01-21 15:00:00,82.0,82.0,81.7,81.95,43900.0,59.7456,59.7456,59.527,59.7092,43900.0
2015-01-21 15:30:00,81.95,82.1,81.84,81.89,146800.0,59.7092,59.8185,59.629,59.6655,146800.0
2015-01-22 09:30:00,81.7,82.21,81.07,81.6,70800.0,59.527,59.8986,59.068,59.4542,70800.0
2015-01-22 10:00:00,81.6,82.12,81.53,82.08,35000.0,59.4542,59.8331,59.4032,59.8039,35000.0
2015-01-22 10:30:00,82.07,82.55,82.06,82.52,44600.0,59.7966,60.1464,59.7893,60.1245,44600.0
2015-01-22 11:00:00,82.53,82.54,82.1,82.12,18300.0,60.1318,60.1391,59.8185,59.8331,18300.0
2015-01-22 11:30:00,82.14,82.23,81.83,81.85,17300.0,59.8476,59.9132,59.6218,59.6363,17300.0
2015-01-22 12:00:00,81.88,82.03,81.8,81.93,25300.0,59.6582,59.7675,59.5999,59.6946,25300.0
2015-01-22 12:30:00,81.94,81.96,81.7,81.7,12100.0,59.7019,59.7165,59.527,59.527,12100.0
2015-01-22 13:00:00,81.78,81.81,81.58,81.61,10400.0,59.5853,59.6072,59.4396,59.4615,10400.0
2015-01-22 13:30:00,81.62,81.85,81.62,81.73,40100.0,59.4687,59.6363,59.4687,59.5489,40100.0
2015-01-22 14:00:00,81.71,81.79,81.44,81.45,47800.0,59.5343,59.5926,59.3376,59.3449,47800.0
2015-01-22 14:30:00,81.47,82.25,81.46,82.25,41800.0,59.3595,59.9278,59.3522,59.9278,41800.0
2015-01-22 15:00:00,82.23,82.44,82.22,82.44,45100.0,59.9132,60.0662,59.9059,60.0662,45100.0
2015-01-22 15:30:00,82.45,82.54,82.3,82.51,95800.0,60.0735,60.1391,59.9642,60.1172,95800.0
2015-01-23 09:30:00,82.49,82.63,81.35,81.38,63700.0,60.1026,60.2046,59.272,59.2939,63700.0
2015-01-23 10:00:00,81.38,81.67,81.28,81.5,39100.0,59.2939,59.5052,59.221,59.3813,39100.0
2015-01-23 10:30:00,81.46,81.49,81.11,81.45,52100.0,59.3522,59.374,59.0972,59.3449,52100.0
2015-01-23 11:00:00,81.47,81.51,81.06,81.24,35800.0,59.3595,59.3886,59.0607,59.1919,35800.0
2015-01-23 11:30:00,81.22,81.22,80.99,81.06,51300.0,59.1773,59.1773,59.0097,59.0607,51300.0
2015-01-23 12:00:00,81.08,81.28,81.05,81.25,20800.0,59.0753,59.221,59.0534,59.1992,20800.0
2015-01-23 12:30:00,81.27,81.31,81.13,81.24,24700.0,59.2137,59.2429,59.1117,59.1919,24700.0
2015-01-23 13:00:00,81.22,81.24,81.0,81.0,43200.0,59.1773,59.1919,59.017,59.017,43200.0
2015-01-23 13:30:00,81.0,81.1,80.87,80.9,34500.0,59.017,59.0899,58.9223,58.9442,34500.0
2015-01-23 14:00:00,80.89,80.9,80.41,80.51,41700.0,58.9369,58.9442,58.5871,58.66,41700.0
2015-01-23 14:30:00,80.51,80.67,80.44,80.45,62500.0,58.66,58.7766,58.609,58.6163,62500.0
2015-01-23 15:00:00,80.45,80.52,80.33,80.47,53000.0,58.6163,58.6673,58.5288,58.6309,53000.0
2015-01-23 15:30:00,80.47,80.48,79.97,80.05,213800.0,58.6309,58.6381,58.2666,58.3248,213800.0
2015-01-26 09:30:00,81.91,82.62,80.72,80.94,242600.0,59.68,60.1974,58.813,58.9733,242600.0
2015-01-26 10:00:00,81.06,81.15,80.65,80.78,131900.0,59.0607,59.1263,58.762,58.8567,131900.0
2015-01-26 10:30:00,80.78,80.96,80.62,80.86,102000.0,58.8567,58.9879,58.7401,58.915,102000.0
2015-01-26 11:00:00,80.85,81.36,80.84,81.22,153000.0,58.9077,59.2793,58.9004,59.1773,153000.0
2015-01-26 11:30:00,81.22,81.3,81.09,81.24,52700.0,59.1773,59.2356,59.0826,59.1919,52700.0
2015-01-26 12:00:00,81.27,81.32,80.97,81.17,49900.0,59.2137,59.2502,58.9952,59.1409,49900.0
2015-01-26 12:30:00,81.15,81.24,80.98,81.2,47800.0,59.1263,59.1919,59.0024,59.1627,47800.0
2015-01-26 13:00:00,81.18,81.37,81.03,81.31,29700.0,59.1482,59.2866,59.0389,59.2429,29700.0
2015-01-26 13:30:00,81.32,81.32,81.0,81.02,40400.0,59.2502,59.2502,59.017,59.0316,40400.0
2015-01-26 14:00:00,81.03,81.45,81.03,81.32,41600.0,59.0389,59.3449,59.0389,59.2502,41600.0
2015-01-26 14:30:00,81.32,81.4,81.12,81.35,39700.0,59.2502,59.3085,59.1044,59.272,39700.0
2015-01-26 15:00:00,81.34,81.45,81.13,81.28,61500.0,59.2647,59.3449,59.1117,59.221,61500.0
2015-01-26 15:30:00,81.26,81.59,81.17,81.56,127400.0,59.2065,59.4469,59.1409,59.425,127400.0
2015-01-27 09:30:00,74.01,75.99,73.03,74.56,1119200.0,53.9241,55.3667,53.21,54.3248,1119200.0
2015-01-27 10:00:00,74.46,74.54,73.85,74.18,540000.0,54.2519,54.3102,53.8075,54.0479,540000.0
2015-01-27 10:30:00,74.14,74.93,73.83,74.19,413600.0,54.0188,54.5944,53.7929,54.0552,413600.0
2015-01-27 11:00:00,74.18,75.23,74.07,75.15,419400.0,54.0479,54.813,53.9678,54.7547,419400.0
2015-01-27 11:30:00,75.13,75.59,74.45,74.46,446000.0,54.7401,55.0753,54.2447,54.2519,446000.0
2015-01-27 12:00:00,74.49,75.13,74.47,74.98,130100.0,54.2738,54.7401,54.2592,54.6308,130100.0
2015-01-27 12:30:00,74.98,75.22,74.58,75.0,123900.0,54.6308,54.8057,54.3394,54.6454,123900.0
2015-01-27 13:00:00,75.0,75.15,74.91,75.12,208500.0,54.6454,54.7547,54.5798,54.7328,208500.0
2015-01-27 13:30:00,75.12,75.63,75.11,75.49,205700.0,54.7328,55.1044,54.7255,55.0024,205700.0
2015-01-27 14:00:00,75.49,76.59,75.49,76.52,226000.0,55.0024,55.8039,55.0024,55.7529,226000.0
2015-01-27 14:30:00,76.56,77.05,76.09,76.38,224400.0,55.782,56.139,55.4396,55.6509,224400.0
2015-01-27 15:00:00,76.36,76.62,76.11,76.21,295900.0,55.6363,55.8257,55.4541,55.527,295900.0
2015-01-27 15:30:00,76.22,76.53,76.15,76.33,305300.0,55.5343,55.7601,55.4833,55.6144,305300.0
2015-01-28 09:30:00,76.91,79.1,76.85,78.62,224000.0,56.037,57.6327,55.9933,57.2829,224000.0
2015-01-28 10:00:00,78.58,78.89,77.26,77.37,253200.0,57.2538,57.4797,56.292,56.3722,253200.0
2015-01-28 10:30:00,77.39,77.55,77.07,77.09,107700.0,56.3868,56.5033,56.1536,56.1682,107700.0
2015-01-28 11:00:00,77.09,77.34,76.56,76.6,168100.0,56.1682,56.3503,55.782,55.8112,168100.0
2015-01-28 11:30:00,76.65,77.06,76.61,76.86,89300.0,55.8476,56.1463,55.8184,56.0006,89300.0
2015-01-28 12:00:00,76.86,77.54,76.84,77.45,125400.0,56.0006,56.496,55.986,56.4305,125400.0
2015-01-28 12:30:00,77.45,77.46,77.21,77.31,63500.0,56.4305,56.4378,56.2556,56.3285,63500.0
2015-01-28 13:00:00,77.3,77.4,77.22,77.33,78600.0,56.3212,56.394,56.2629,56.343,78600.0
2015-01-28 13:30:00,77.32,77.48,77.2,77.37,106900.0,56.3357,56.4523,56.2483,56.3722,106900.0
2015-01-28 14:00:00,77.37,77.84,77.2,77.21,68100.0,56.3722,56.7146,56.2483,56.2556,68100.0
2015-01-28 14:30:00,77.2,77.24,76.92,77.2,143800.0,56.2483,56.2775,56.0443,56.2483,143800.0
2015-01-28 15:00:00,77.2,77.51,77.04,77.18,146700.0,56.2483,56.4742,56.1317,56.2337,146700.0
2015-01-28 15:30:00,77.19,77.25,76.54,76.59,236300.0,56.241,56.2847,55.7674,55.8039,236300.0
2015-01-29 09:30:00,76.21,76.38,75.4,75.86,103400.0,55.527,55.6509,54.9368,55.272,103400.0
2015-01-29 10:00:00,75.85,76.35,75.73,75.88,72200.0,55.2647,55.629,55.1773,55.2866,72200.0
2015-01-29 10:30:00,75.86,75.86,74.88,74.98,91100.0,55.272,55.272,54.558,54.6308,91100.0
2015-01-29 11:00:00,74.98,75.16,74.95,75.08,68200.0,54.6308,54.762,54.609,54.7037,68200.0
2015-01-29 11:30:00,75.1,75.35,75.04,75.34,71900.0,54.7182,54.9004,54.6745,54.8931,71900.0
2015-01-29 12:00:00,75.38,75.72,75.36,75.61,40600.0,54.9223,55.17,54.9077,55.0898,40600.0
2015-01-29 12:30:00,75.6,75.6,75.03,75.29,24300.0,55.0825,55.0825,54.6672,54.8567,24300.0
2015-01-29 13:00:00,75.31,75.47,75.23,75.47,27000.0,54.8713,54.9878,54.813,54.9878,27000.0
2015-01-29 13:30:00,75.46,76.13,75.45,76.04,38800.0,54.9805,55.4687,54.9733,55.4031,38800.0
2015-01-29 14:00:00,76.04,76.22,75.96,76.14,62800.0,55.4031,55.5343,55.3448,55.476,62800.0
2015-01-29 14:30:00,76.14,76.21,76.02,76.15,43700.0,55.476,55.527,55.3886,55.4833,43700.0
2015-01-29 15:00:00,76.13,76.34,76.02,76.27,47900.0,55.4687,55.6217,55.3886,55.5707,47900.0
2015-01-29 15:30:00,76.26,76.5,76.18,76.41,126700.0,55.5634,55.7383,55.5051,55.6727,126700.0
2015-01-30 09:30:00,75.94,76.42,75.37,75.74,53100.0,55.3303,55.68,54.915,55.1846,53100.0
2015-01-30 10:00:00,75.61,75.87,75.6,75.71,33800.0,55.0898,55.2793,55.0825,55.1627,33800.0
2015-01-30 10:30:00,75.63,75.66,75.32,75.57,81800.0,55.1044,55.1263,54.8785,55.0607,81800.0
2015-01-30 11:00:00,75.56,75.69,75.49,75.59,85000.0,55.0534,55.1481,55.0024,55.0753,85000.0
2015-01-30 11:30:00,75.6,76.03,75.55,75.99,83900.0,55.0825,55.3958,55.0461,55.3667,83900.0
2015-01-30 12:00:00,76.01,76.25,75.97,76.07,22100.0,55.3813,55.5561,55.3521,55.425,22100.0
2015-01-30 12:30:00,76.08,76.08,75.62,75.69,16800.0,55.4323,55.4323,55.0971,55.1481,16800.0
2015-01-30 13:00:00,75.75,75.81,75.59,75.8,23600.0,55.1918,55.2356,55.0753,55.2283,23600.0
2015-01-30 13:30:00,75.79,76.26,75.77,76.18,37900.0,55.221,55.5634,55.2064,55.5051,37900.0
2015-01-30 14:00:00,76.18,76.58,76.07,76.57,36700.0,55.5051,55.7966,55.425,55.7893,36700.0
2015-01-30 14:30:00,76.59,76.6,76.04,76.11,28400.0,55.8039,55.8112,55.4031,55.4541,28400.0
2015-01-30 15:00:00,76.14,76.35,75.91,76.21,49400.0,55.476,55.629,55.3084,55.527,49400.0
2015-01-30 15:30:00,76.21,76.35,75.79,75.85,78300.0,55.527,55.629,55.221,55.2647,78300.0
2015-02-02 09:30:00,75.96,76.5,75.64,76.24,99600.0,55.3448,55.7383,55.1117,55.5489,99600.0
2015-02-02 10:00:00,76.24,76.24,74.92,75.14,94600.0,55.5489,55.5489,54.5871,54.7474,94600.0
2015-02-02 10:30:00,75.07,75.67,74.91,75.63,39900.0,54.6964,55.1335,54.5798,55.1044,39900.0
2015-02-02 11:00:00,75.64,76.18,75.43,76.18,48700.0,55.1117,55.5051,54.9587,55.5051,48700.0
2015-02-02 11:30:00,76.17,76.3,75.72,75.72,125400.0,55.4979,55.5926,55.17,55.17,125400.0
2015-02-02 12:00:00,75.73,75.76,74.98,75.17,29400.0,55.1773,55.1991,54.6308,54.7692,29400.0
2015-02-02 12:30:00,75.14,75.24,74.97,74.98,27400.0,54.7474,54.8202,54.6235,54.6308,27400.0
2015-02-02 13:00:00,74.96,75.12,74.79,74.93,21900.0,54.6162,54.7328,54.4924,54.5944,21900.0
2015-02-02 13:30:00,74.96,75.04,74.5,74.66,50200.0,54.6162,54.6745,54.2811,54.3977,50200.0
2015-02-02 14:00:00,74.68,75.03,74.67,74.92,27500.0,54.4122,54.6672,54.4049,54.5871,27500.0
2015-02-02 14:30:00,74.92,74.95,74.29,74.39,55300.0,54.5871,54.609,54.1281,54.2009,55300.0
2015-02-02 15:00:00,74.39,75.0,74.35,74.89,83000.0,54.2009,54.6454,54.1718,54.5652,83000.0
2015-02-02 15:30:00,74.88,75.37,74.78,75.34,124300.0,54.558,54.915,54.4851,54.8931,124300.0
2015-02-03 09:30:00,75.5,76.33,75.4,76.07,52000.0,55.0097,55.6144,54.9368,55.425,52000.0
2015-02-03 10:00:00,76.08,76.33,75.91,76.27,38800.0,55.4323,55.6144,55.3084,55.5707,38800.0
2015-02-03 10:30:00,76.28,76.31,75.82,75.82,38500.0,55.578,55.5999,55.2428,55.2428,38500.0
2015-02-03 11:00:00,75.77,76.12,75.75,75.76,57500.0,55.2064,55.4614,55.1918,55.1991,57500.0
2015-02-03 11:30:00,75.77,76.08,75.77,76.0,40800.0,55.2064,55.4323,55.2064,55.374,40800.0
2015-02-03 12:00:00,75.94,76.06,75.91,75.97,20800.0,55.3303,55.4177,55.3084,55.3521,20800.0
2015-02-03 12:30:00,75.97,76.09,75.86,76.06,25800.0,55.3521,55.4396,55.272,55.4177,25800.0
2015-02-03 13:00:00,76.07,76.12,75.97,76.06,59700.0,55.425,55.4614,55.3521,55.4177,59700.0
2015-02-03 13:30:00,76.07,76.09,75.6,76.02,62300.0,55.425,55.4396,55.0825,55.3886,62300.0
2015-02-03 14:00:00,76.04,76.08,75.9,75.93,33900.0,55.4031,55.4323,55.3011,55.323,33900.0
2015-02-03 14:30:00,75.95,75.96,75.67,75.87,70000.0,55.3376,55.3448,55.1335,55.2793,70000.0
2015-02-03 15:00:00,75.88,76.0,75.63,75.85,66200.0,55.2866,55.374,55.1044,55.2647,66200.0
2015-02-03 15:30:00,75.85,76.0,75.7,75.86,262800.0,55.2647,55.374,55.1554,55.272,262800.0
2015-02-04 09:30:00,75.61,76.24,75.47,76.02,145800.0,55.0898,55.5489,54.9878,55.3886,145800.0
2015-02-04 10:00:00,76.02,76.17,75.77,75.91,38100.0,55.3886,55.4979,55.2064,55.3084,38100.0
2015-02-04 10:30:00,75.89,76.05,75.72,75.77,114700.0,55.2938,55.4104,55.17,55.2064,114700.0
2015-02-04 11:00:00,75.76,76.09,75.69,76.0,46800.0,55.1991,55.4396,55.1481,55.374,46800.0
2015-02-04 11:30:00,76.05,76.13,75.72,75.85,43400.0,55.4104,55.4687,55.17,55.2647,43400.0
2015-02-04 12:00:00,75.84,76.1,75.84,75.91,33100.0,55.2574,55.4468,55.2574,55.3084,33100.0
2015-02-04 12:30:00,75.89,75.94,75.72,75.89,19900.0,55.2938,55.3303,55.17,55.2938,19900.0
2015-02-04 13:00:00,75.9,76.12,75.8,76.11,16300.0,55.3011,55.4614,55.2283,55.4541,16300.0
2015-02-04 13:30:00,76.1,76.33,76.1,76.24,25500.0,55.4468,55.6144,55.4468,55.5489,25500.0
2015-02-04 14:00:00,76.24,76.41,76.1,76.26,24800.0,55.5489,55.6727,55.4468,55.5634,24800.0
2015-02-04 14:30:00,76.27,76.51,76.17,76.5,31800.0,55.5707,55.7456,55.4979,55.7383,31800.0
2015-02-04 15:00:00,76.5,76.87,76.39,76.85,64300.0,55.7383,56.0079,55.6581,55.9933,64300.0
2015-02-04 15:30:00,76.86,76.95,76.16,76.43,133700.0,56.0006,56.0662,55.4906,55.6873,133700.0
2015-02-05 09:30:00,76.98,77.23,76.73,76.76,74600.0,56.088,56.2702,55.9059,55.9277,74600.0
2015-02-05 10:00:00,76.8,77.17,76.68,77.12,209800.0,55.9569,56.2265,55.8694,56.19,209800.0
2015-02-05 10:30:00,77.13,77.36,77.08,77.28,41600.0,56.1973,56.3649,56.1609,56.3066,41600.0
2015-02-05 11:00:00,77.27,77.39,77.25,77.29,22100.0,56.2993,56.3868,56.2847,56.3139,22100.0
2015-02-05 11:30:00,77.31,77.55,77.31,77.47,24700.0,56.3285,56.5033,56.3285,56.445,24700.0
2015-02-05 12:00:00,77.47,77.51,77.36,77.4,41500.0,56.445,56.4742,56.3649,56.394,41500.0
2015-02-05 12:30:00,77.41,77.5,77.22,77.33,40900.0,56.4013,56.4669,56.2629,56.343,40900.0
2015-02-05 13:00:00,77.33,77.47,77.09,77.45,55500.0,56.343,56.445,56.1682,56.4305,55500.0
2015-02-05 13:30:00,77.45,77.55,77.1,77.5,43000.0,56.4305,56.5033,56.1755,56.4669,43000.0
2015-02-05 14:00:00,77.5,77.51,77.31,77.32,53300.0,56.4669,56.4742,56.3285,56.3357,53300.0
2015-02-05 14:30:00,77.34,77.44,77.34,77.41,42800.0,56.3503,56.4232,56.3503,56.4013,42800.0
2015-02-05 15:00:00,77.38,77.66,77.33,77.66,69500.0,56.3795,56.5835,56.343,56.5835,69500.0
2015-02-05 15:30:00,77.67,77.69,77.47,77.53,119700.0,56.5908,56.6053,56.445,56.4888,119700.0
2015-02-06 09:30:00,77.53,77.96,77.4,77.84,38100.0,56.4888,56.8021,56.394,56.7146,38100.0
2015-02-06 10:00:00,77.8,77.94,77.44,77.55,80700.0,56.6855,56.7875,56.4232,56.5033,80700.0
2015-02-06 10:30:00,77.55,77.68,77.47,77.55,76500.0,56.5033,56.598,56.445,56.5033,76500.0
2015-02-06 11:00:00,77.56,77.67,77.53,77.62,24600.0,56.5106,56.5908,56.4888,56.5543,24600.0
2015-02-06 11:30:00,77.65,77.89,77.65,77.71,12500.0,56.5762,56.7511,56.5762,56.6199,12500.0
2015-02-06 12:00:00,77.72,77.76,77.58,77.67,20900.0,56.6272,56.6563,56.5252,56.5908,20900.0
2015-02-06 12:30:00,77.68,77.71,77.43,77.63,24100.0,56.598,56.6199,56.4159,56.5616,24100.0
2015-02-06 13:00:00,77.63,77.65,77.35,77.59,53600.0,56.5616,56.5762,56.3576,56.5325,53600.0
2015-02-06 13:30:00,77.54,77.73,77.45,77.6,21900.0,56.496,56.6345,56.4305,56.5398,21900.0
2015-02-06 14:00:00,77.59,77.66,77.51,77.57,34600.0,56.5325,56.5835,56.4742,56.5179,34600.0
2015-02-06 14:30:00,77.57,77.84,77.57,77.62,16200.0,56.5179,56.7146,56.5179,56.5543,16200.0
2015-02-06 15:00:00,77.62,77.73,77.53,77.58,60500.0,56.5543,56.6345,56.4888,56.5252,60500.0
2015-02-06 15:30:00,77.56,77.79,77.5,77.72,122700.0,56.5106,56.6782,56.4669,56.6272,122700.0
2015-02-09 09:30:00,77.56,77.89,77.16,77.66,29100.0,56.5106,56.7511,56.2192,56.5835,29100.0
2015-02-09 10:00:00,77.63,77.81,77.36,77.37,19600.0,56.5616,56.6928,56.3649,56.3722,19600.0
2015-02-09 10:30:00,77.37,77.56,77.34,77.55,28000.0,56.3722,56.5106,56.3503,56.5033,28000.0
2015-02-09 11:00:00,77.53,77.75,77.52,77.68,18000.0,56.4888,56.649,56.4815,56.598,18000.0
2015-02-09 11:30:00,77.62,77.62,77.47,77.5,20900.0,56.5543,56.5543,56.445,56.4669,20900.0
2015-02-09 12:00:00,77.48,77.61,77.44,77.61,17400.0,56.4523,56.547,56.4232,56.547,17400.0
2015-02-09 12:30:00,77.63,77.78,77.59,77.69,14000.0,56.5616,56.6709,56.5325,56.6053,14000.0
2015-02-09 13:00:00,77.67,77.71,77.49,77.53,18000.0,56.5908,56.6199,56.4596,56.4888,18000.0
2015-02-09 13:30:00,77.5,77.59,77.49,77.5,24500.0,56.4669,56.5325,56.4596,56.4669,24500.0
2015-02-09 14:00:00,77.5,77.54,77.24,77.46,26800.0,56.4669,56.496,56.2775,56.4378,26800.0
2015-02-09 14:30:00,77.5,77.63,77.43,77.55,31200.0,56.4669,56.5616,56.4159,56.5033,31200.0
2015-02-09 15:00:00,77.53,77.61,77.35,77.59,46100.0,56.4888,56.547,56.3576,56.5325,46100.0
2015-02-09 15:30:00,77.61,77.67,77.42,77.49,90800.0,56.547,56.5908,56.4086,56.4596,90800.0
2015-02-10 09:30:00,77.99,78.6,77.51,78.24,44200.0,56.8239,57.2684,56.4742,57.0061,44200.0
2015-02-10 10:00:00,78.24,78.41,78.03,78.06,17900.0,57.0061,57.1299,56.8531,56.8749,17900.0
2015-02-10 10:30:00,78.07,78.22,77.87,78.15,18200.0,56.8822,56.9915,56.7365,56.9405,18200.0
2015-02-10 11:00:00,78.15,78.79,78.15,78.58,53700.0,56.9405,57.4068,56.9405,57.2538,53700.0
2015-02-10 11:30:00,78.58,78.86,78.55,78.86,20700.0,57.2538,57.4578,57.2319,57.4578,20700.0
2015-02-10 12:00:00,78.89,78.92,78.71,78.84,51600.0,57.4797,57.5015,57.3485,57.4432,51600.0
2015-02-10 12:30:00,78.84,78.89,78.73,78.77,23700.0,57.4432,57.4797,57.3631,57.3922,23700.0
2015-02-10 13:00:00,78.8,78.87,78.56,78.57,29200.0,57.4141,57.4651,57.2392,57.2465,29200.0
2015-02-10 13:30:00,78.59,78.84,78.56,78.83,24000.0,57.2611,57.4432,57.2392,57.4359,24000.0
2015-02-10 14:00:00,78.82,78.94,78.82,78.86,35600.0,57.4287,57.5161,57.4287,57.4578,35600.0
2015-02-10 14:30:00,78.86,78.92,78.76,78.85,40400.0,57.4578,57.5015,57.3849,57.4505,40400.0
2015-02-10 15:00:00,78.86,79.04,78.82,79.04,36200.0,57.4578,57.5889,57.4287,57.5889,36200.0
2015-02-10 15:30:00,79.04,79.08,78.83,78.92,100100.0,57.5889,57.6181,57.4359,57.5015,100100.0
2015-02-11 09:30:00,78.84,79.57,78.77,79.3,75600.0,57.4432,57.9751,57.3922,57.7784,75600.0
2015-02-11 10:00:00,79.3,79.38,78.83,79.04,21500.0,57.7784,57.8367,57.4359,57.5889,21500.0
2015-02-11 10:30:00,79.01,79.17,78.95,79.1,25400.0,57.5671,57.6837,57.5234,57.6327,25400.0
2015-02-11 11:00:00,79.14,79.32,79.1,79.23,20100.0,57.6618,57.793,57.6327,57.7274,20100.0
2015-02-11 11:30:00,79.2,79.2,79.02,79.06,22500.0,57.7055,57.7055,57.5744,57.6035,22500.0
2015-02-11 12:00:00,79.09,79.17,79.05,79.07,19200.0,57.6254,57.6837,57.5962,57.6108,19200.0
2015-02-11 12:30:00,79.07,79.12,78.78,78.79,26000.0,57.6108,57.6472,57.3995,57.4068,26000.0
2015-02-11 13:00:00,78.79,78.99,78.64,78.97,39100.0,57.4068,57.5525,57.2975,57.5379,39100.0
2015-02-11 13:30:00,78.97,79.01,78.75,78.91,39600.0,57.5379,57.5671,57.3777,57.4942,39600.0
2015-02-11 14:00:00,78.88,79.06,78.84,78.94,38000.0,57.4724,57.6035,57.4432,57.5161,38000.0
2015-02-11 14:30:00,78.92,79.28,78.9,79.28,35900.0,57.5015,57.7638,57.4869,57.7638,35900.0
2015-02-11 15:00:00,79.27,79.42,79.12,79.3,32500.0,57.7565,57.8658,57.6472,57.7784,32500.0
2015-02-11 15:30:00,79.28,79.28,78.95,79.21,136400.0,57.7638,57.7638,57.5234,57.7128,136400.0
2015-02-12 09:30:00,80.17,81.56,79.31,81.29,170300.0,58.4123,59.425,57.7857,59.2283,170300.0
2015-02-12 10:00:00,81.26,81.27,80.71,80.99,256000.0,59.2065,59.2137,58.8057,59.0097,256000.0
2015-02-12 10:30:00,80.96,81.1,80.69,80.76,125700.0,58.9879,59.0899,58.7911,58.8421,125700.0
2015-02-12 11:00:00,80.8,80.88,80.71,80.73,180400.0,58.8713,58.9296,58.8057,58.8203,180400.0
2015-02-12 11:30:00,80.75,81.32,80.75,81.29,85700.0,58.8349,59.2502,58.8349,59.2283,85700.0
2015-02-12 12:00:00,81.29,81.35,81.09,81.2,24000.0,59.2283,59.272,59.0826,59.1627,24000.0
2015-02-12 12:30:00,81.2,81.35,81.2,81.33,27200.0,59.1627,59.272,59.1627,59.2575,27200.0
2015-02-12 13:00:00,81.34,81.41,81.23,81.34,22700.0,59.2647,59.3157,59.1846,59.2647,22700.0
2015-02-12 13:30:00,81.35,81.36,81.2,81.21,60300.0,59.272,59.2793,59.1627,59.17,60300.0
2015-02-12 14:00:00,81.2,81.2,81.12,81.12,61000.0,59.1627,59.1627,59.1044,59.1044,61000.0
2015-02-12 14:30:00,81.12,81.22,81.11,81.21,112200.0,59.1044,59.1773,59.0972,59.17,112200.0
2015-02-12 15:00:00,81.2,81.22,80.97,80.98,66900.0,59.1627,59.1773,58.9952,59.0024,66900.0
2015-02-12 15:30:00,80.97,81.13,80.86,80.95,223000.0,58.9952,59.1117,58.915,58.9806,223000.0
2015-02-13 09:30:00,81.38,82.15,81.29,81.76,112600.0,59.2939,59.8549,59.2283,59.5708,112600.0
2015-02-13 10:00:00,81.75,82.39,81.64,82.39,81900.0,59.5635,60.0298,59.4833,60.0298,81900.0
2015-02-13 10:30:00,82.39,82.53,82.26,82.28,59100.0,60.0298,60.1318,59.9351,59.9496,59100.0
2015-02-13 11:00:00,82.29,82.32,82.09,82.21,41900.0,59.9569,59.9788,59.8112,59.8986,41900.0
2015-02-13 11:30:00,82.22,82.52,82.21,82.5,38700.0,59.9059,60.1245,59.8986,60.1099,38700.0
2015-02-13 12:00:00,82.49,82.61,82.36,82.36,29200.0,60.1026,60.1901,60.0079,60.0079,29200.0
2015-02-13 12:30:00,82.37,82.46,82.26,82.33,71900.0,60.0152,60.0808,59.9351,59.9861,71900.0
2015-02-13 13:00:00,82.34,82.64,82.32,82.33,50800.0,59.9933,60.2119,59.9788,59.9861,50800.0
2015-02-13 13:30:00,82.34,82.45,82.12,82.44,30100.0,59.9933,60.0735,59.8331,60.0662,30100.0
2015-02-13 14:00:00,82.44,82.47,82.33,82.35,35500.0,60.0662,60.0881,59.9861,60.0006,35500.0
2015-02-13 14:30:00,82.38,82.45,82.25,82.41,42600.0,60.0225,60.0735,59.9278,60.0443,42600.0
2015-02-13 15:00:00,82.4,82.62,82.36,82.6,64900.0,60.0371,60.1974,60.0079,60.1828,64900.0
2015-02-13 15:30:00,82.61,82.93,82.61,82.89,107300.0,60.1901,60.4232,60.1901,60.3941,107300.0
2015-02-17 09:30:00,82.6,82.99,82.44,82.63,71000.0,60.1828,60.4669,60.0662,60.2046,71000.0
2015-02-17 10:00:00,82.56,82.85,82.44,82.55,26400.0,60.1536,60.3649,60.0662,60.1464,26400.0
2015-02-17 10:30:00,82.55,82.73,82.36,82.44,31100.0,60.1464,60.2775,60.0079,60.0662,31100.0
2015-02-17 11:00:00,82.44,82.59,82.32,82.56,34700.0,60.0662,60.1755,59.9788,60.1536,34700.0
2015-02-17 11:30:00,82.56,82.84,82.56,82.75,28400.0,60.1536,60.3576,60.1536,60.2921,28400.0
2015-02-17 12:00:00,82.75,82.85,82.63,82.63,23100.0,60.2921,60.3649,60.2046,60.2046,23100.0
2015-02-17 12:30:00,82.63,82.67,82.48,82.51,31100.0,60.2046,60.2338,60.0954,60.1172,31100.0
2015-02-17 13:00:00,82.51,82.82,82.47,82.7,23000.0,60.1172,60.3431,60.0881,60.2556,23000.0
2015-02-17 13:30:00,82.7,82.72,82.51,82.7,29000.0,60.2556,60.2702,60.1172,60.2556,29000.0
2015-02-17 14:00:00,82.7,82.79,82.47,82.47,36900.0,60.2556,60.3212,60.0881,60.0881,36900.0
2015-02-17 14:30:00,82.49,82.51,82.13,82.16,34100.0,60.1026,60.1172,59.8403,59.8622,34100.0
2015-02-17 15:00:00,82.18,82.33,82.16,82.17,44300.0,59.8768,59.9861,59.8622,59.8695,44300.0
2015-02-17 15:30:00,82.17,82.25,82.1,82.21,108100.0,59.8695,59.9278,59.8185,59.8986,108100.0
2015-02-18 09:30:00,82.23,82.56,81.62,82.28,35400.0,59.9132,60.1536,59.4687,59.9496,35400.0
2015-02-18 10:00:00,82.33,82.56,82.16,82.32,26300.0,59.9861,60.1536,59.8622,59.9788,26300.0
2015-02-18 10:30:00,82.36,82.69,82.36,82.56,19100.0,60.0079,60.2484,60.0079,60.1536,19100.0
2015-02-18 11:00:00,82.55,82.75,82.46,82.69,26100.0,60.1464,60.2921,60.0808,60.2484,26100.0
2015-02-18 11:30:00,82.68,82.84,82.64,82.8,25800.0,60.2411,60.3576,60.2119,60.3285,25800.0
2015-02-18 12:00:00,82.81,82.91,82.79,82.83,26100.0,60.3358,60.4087,60.3212,60.3504,26100.0
2015-02-18 12:30:00,82.82,82.97,82.78,82.91,18300.0,60.3431,60.4524,60.3139,60.4087,18300.0
2015-02-18 13:00:00,82.94,83.06,82.91,82.93,23800.0,60.4305,60.5179,60.4087,60.4232,23800.0
2015-02-18 13:30:00,82.93,83.12,82.71,83.12,53600.0,60.4232,60.5617,60.2629,60.5617,53600.0
2015-02-18 14:00:00,83.09,83.33,83.03,83.03,31300.0,60.5398,60.7147,60.4961,60.4961,31300.0
2015-02-18 14:30:00,83.06,83.25,83.04,83.09,24000.0,60.5179,60.6564,60.5034,60.5398,24000.0
2015-02-18 15:00:00,83.11,83.19,83.03,83.13,38400.0,60.5544,60.6127,60.4961,60.5689,38400.0
2015-02-18 15:30:00,83.16,83.7,83.1,83.63,126200.0,60.5908,60.9842,60.5471,60.9332,126200.0
2015-02-19 09:30:00,83.62,83.89,82.8,83.06,62100.0,60.926,61.1227,60.3285,60.5179,62100.0
2015-02-19 10:00:00,83.07,83.09,82.69,82.84,73000.0,60.5252,60.5398,60.2484,60.3576,73000.0
2015-02-19 10:30:00,82.85,83.03,82.72,82.73,28600.0,60.3649,60.4961,60.2702,60.2775,28600.0
2015-02-19 11:00:00,82.75,83.42,82.71,83.42,41200.0,60.2921,60.7802,60.2629,60.7802,41200.0
2015-02-19 11:30:00,83.42,83.77,83.38,83.71,63500.0,60.7802,61.0353,60.7511,60.9915,63500.0
2015-02-19 12:00:00,83.71,83.71,83.39,83.51,69800.0,60.9915,60.9915,60.7584,60.8458,69800.0
2015-02-19 12:30:00,83.51,83.6,83.39,83.56,26700.0,60.8458,60.9114,60.7584,60.8822,26700.0
2015-02-19 13:00:00,83.56,83.56,83.21,83.22,19500.0,60.8822,60.8822,60.6272,60.6345,19500.0
2015-02-19 13:30:00,83.21,83.28,83.17,83.22,26400.0,60.6272,60.6782,60.5981,60.6345,26400.0
2015-02-19 14:00:00,83.23,83.3,83.1,83.17,22800.0,60.6418,60.6928,60.5471,60.5981,22800.0
2015-02-19 14:30:00,83.13,83.16,82.92,83.04,28000.0,60.5689,60.5908,60.4159,60.5034,28000.0
2015-02-19 15:00:00,83.05,83.13,83.02,83.11,40100.0,60.5107,60.5689,60.4888,60.5544,40100.0
2015-02-19 15:30:00,83.11,83.13,82.98,83.05,123800.0,60.5544,60.5689,60.4597,60.5107,123800.0
2015-02-20 09:30:00,83.01,83.16,81.81,81.84,72100.0,60.4815,60.5908,59.6072,59.629,72100.0
2015-02-20 10:00:00,81.81,82.42,81.78,82.35,95200.0,59.6072,60.0516,59.5853,60.0006,95200.0
2015-02-20 10:30:00,82.31,82.65,82.19,82.65,87000.0,59.9715,60.2192,59.8841,60.2192,87000.0
2015-02-20 11:00:00,82.65,82.88,82.4,82.47,76800.0,60.2192,60.3868,60.0371,60.0881,76800.0
2015-02-20 11:30:00,82.47,82.89,82.43,82.89,22100.0,60.0881,60.3941,60.0589,60.3941,22100.0
2015-02-20 12:00:00,82.9,83.11,82.87,83.04,26600.0,60.4014,60.5544,60.3795,60.5034,26600.0
2015-02-20 12:30:00,83.06,83.23,82.97,83.23,16500.0,60.5179,60.6418,60.4524,60.6418,16500.0
2015-02-20 13:00:00,83.19,83.48,83.14,83.24,41100.0,60.6127,60.824,60.5762,60.6491,41100.0
2015-02-20 13:30:00,83.26,83.53,83.25,83.45,34700.0,60.6637,60.8604,60.6564,60.8021,34700.0
2015-02-20 14:00:00,83.43,83.43,83.34,83.37,29700.0,60.7875,60.7875,60.722,60.7438,29700.0
2015-02-20 14:30:00,83.37,83.41,83.25,83.37,44900.0,60.7438,60.773,60.6564,60.7438,44900.0
2015-02-20 15:00:00,83.35,83.51,83.29,83.42,170400.0,60.7292,60.8458,60.6855,60.7802,170400.0
2015-02-20 15:30:00,83.41,83.7,83.4,83.66,114800.0,60.773,60.9842,60.7657,60.9551,114800.0
2015-02-23 09:30:00,82.81,82.97,82.12,82.57,123800.0,60.3358,60.4524,59.8331,60.1609,123800.0
2015-02-23 10:00:00,82.55,82.95,82.55,82.81,53000.0,60.1464,60.4378,60.1464,60.3358,53000.0
2015-02-23 10:30:00,82.81,82.88,82.71,82.76,117300.0,60.3358,60.3868,60.2629,60.2994,117300.0
2015-02-23 11:00:00,82.76,82.76,82.42,82.62,79600.0,60.2994,60.2994,60.0516,60.1974,79600.0
2015-02-23 11:30:00,82.61,82.61,82.38,82.52,45400.0,60.1901,60.1901,60.0225,60.1245,45400.0
2015-02-23 12:00:00,82.55,82.68,82.4,82.41,37400.0,60.1464,60.2411,60.0371,60.0443,37400.0
2015-02-23 12:30:00,82.4,82.53,82.39,82.49,66500.0,60.0371,60.1318,60.0298,60.1026,66500.0
2015-02-23 13:00:00,82.5,84.88,82.5,84.58,379100.0,60.1099,61.844,60.1099,61.6254,379100.0
2015-02-23 13:30:00,84.53,84.55,83.2,83.2,83200.0,61.589,61.6036,60.6199,60.6199,83200.0
2015-02-23 14:00:00,83.2,83.63,83.19,83.62,79700.0,60.6199,60.9332,60.6127,60.926,79700.0
2015-02-23 14:30:00,83.63,83.98,83.5,83.96,129400.0,60.9332,61.1883,60.8385,61.1737,129400.0
2015-02-23 15:00:00,83.96,84.09,83.66,83.77,152500.0,61.1737,61.2684,60.9551,61.0353,152500.0
2015-02-23 15:30:00,83.76,84.24,83.71,84.24,147900.0,61.028,61.3777,60.9915,61.3777,147900.0
2015-02-24 09:30:00,83.78,83.78,82.44,82.53,104000.0,61.0425,61.0425,60.0662,60.1318,104000.0
2015-02-24 10:00:00,82.51,83.1,82.46,83.1,81200.0,60.1172,60.5471,60.0808,60.5471,81200.0
2015-02-24 10:30:00,83.12,83.12,82.76,82.89,59000.0,60.5617,60.5617,60.2994,60.3941,59000.0
2015-02-24 11:00:00,82.9,82.95,82.62,82.66,43400.0,60.4014,60.4378,60.1974,60.2265,43400.0
2015-02-24 11:30:00,82.69,82.79,82.54,82.66,44500.0,60.2484,60.3212,60.1391,60.2265,44500.0
2015-02-24 12:00:00,82.65,82.83,82.34,82.35,40400.0,60.2192,60.3504,59.9933,60.0006,40400.0
2015-02-24 12:30:00,82.34,82.45,82.31,82.37,31700.0,59.9933,60.0735,59.9715,60.0152,31700.0
2015-02-24 13:00:00,82.37,82.55,82.29,82.46,36600.0,60.0152,60.1464,59.9569,60.0808,36600.0
2015-02-24 13:30:00,82.43,82.59,82.43,82.56,25900.0,60.0589,60.1755,60.0589,60.1536,25900.0
2015-02-24 14:00:00,82.57,82.58,82.38,82.51,53100.0,60.1609,60.1682,60.0225,60.1172,53100.0
2015-02-24 14:30:00,82.51,82.8,82.5,82.8,30600.0,60.1172,60.3285,60.1099,60.3285,30600.0
2015-02-24 15:00:00,82.81,82.91,82.71,82.86,41800.0,60.3358,60.4087,60.2629,60.3722,41800.0
2015-02-24 15:30:00,82.86,82.94,82.76,82.88,95800.0,60.3722,60.4305,60.2994,60.3868,95800.0
2015-02-25 09:30:00,82.64,82.76,82.05,82.49,37300.0,60.2119,60.2994,59.7821,60.1026,37300.0
2015-02-25 10:00:00,82.48,82.49,81.86,81.87,69600.0,60.0954,60.1026,59.6436,59.6509,69600.0
2015-02-25 10:30:00,81.85,82.08,81.73,82.0,42000.0,59.6363,59.8039,59.5489,59.7456,42000.0
2015-02-25 11:00:00,82.01,82.06,81.67,81.89,56000.0,59.7529,59.7893,59.5052,59.6655,56000.0
2015-02-25 11:30:00,81.84,82.24,81.82,82.09,29700.0,59.629,59.9205,59.6145,59.8112,29700.0
2015-02-25 12:00:00,82.09,82.21,82.04,82.05,8400.0,59.8112,59.8986,59.7748,59.7821,8400.0
2015-02-25 12:30:00,82.03,82.27,82.03,82.27,15600.0,59.7675,59.9423,59.7675,59.9423,15600.0
2015-02-25 13:00:00,82.27,82.36,82.17,82.18,13200.0,59.9423,60.0079,59.8695,59.8768,13200.0
2015-02-25 13:30:00,82.21,82.26,82.04,82.06,15800.0,59.8986,59.9351,59.7748,59.7893,15800.0
2015-02-25 14:00:00,82.05,82.14,81.8,81.8,21600.0,59.7821,59.8476,59.5999,59.5999,21600.0
2015-02-25 14:30:00,81.8,81.81,81.7,81.75,31800.0,59.5999,59.6072,59.527,59.5635,31800.0
2015-02-25 15:00:00,81.77,82.01,81.75,81.95,52500.0,59.578,59.7529,59.5635,59.7092,52500.0
2015-02-25 15:30:00,81.95,82.12,81.94,82.1,60000.0,59.7092,59.8331,59.7019,59.8185,60000.0
2015-02-26 09:30:00,82.35,82.97,82.12,82.62,121100.0,60.0006,60.4524,59.8331,60.1974,121100.0
2015-02-26 10:00:00,82.63,82.73,82.35,82.7,62900.0,60.2046,60.2775,60.0006,60.2556,62900.0
2015-02-26 10:30:00,82.7,82.98,82.7,82.9,50800.0,60.2556,60.4597,60.2556,60.4014,50800.0
2015-02-26 11:00:00,82.9,82.93,82.76,82.93,36100.0,60.4014,60.4232,60.2994,60.4232,36100.0
2015-02-26 11:30:00,82.93,83.11,82.91,83.07,46700.0,60.4232,60.5544,60.4087,60.5252,46700.0
2015-02-26 12:00:00,83.06,83.08,82.89,82.9,30200.0,60.5179,60.5325,60.3941,60.4014,30200.0
2015-02-26 12:30:00,82.86,82.91,82.73,82.9,32600.0,60.3722,60.4087,60.2775,60.4014,32600.0
2015-02-26 13:00:00,82.89,83.15,82.87,82.97,36800.0,60.3941,60.5835,60.3795,60.4524,36800.0
2015-02-26 13:30:00,82.97,83.14,82.9,83.14,41100.0,60.4524,60.5762,60.4014,60.5762,41100.0
2015-02-26 14:00:00,83.13,83.14,82.66,82.67,45900.0,60.5689,60.5762,60.2265,60.2338,45900.0
2015-02-26 14:30:00,82.66,82.72,82.58,82.63,43500.0,60.2265,60.2702,60.1682,60.2046,43500.0
2015-02-26 15:00:00,82.62,82.62,82.39,82.52,75600.0,60.1974,60.1974,60.0298,60.1245,75600.0
2015-02-26 15:30:00,82.5,82.78,82.49,82.71,123500.0,60.1099,60.3139,60.1026,60.2629,123500.0
2015-02-27 09:30:00,84.14,84.14,82.73,83.6,96200.0,61.3048,61.3048,60.2775,60.9114,96200.0
2015-02-27 10:00:00,83.6,84.23,83.6,84.23,40100.0,60.9114,61.3704,60.9114,61.3704,40100.0
2015-02-27 10:30:00,84.23,84.3,83.83,83.84,54700.0,61.3704,61.4214,61.079,61.0863,54700.0
2015-02-27 11:00:00,83.88,83.9,83.69,83.71,61800.0,61.1154,61.13,60.977,60.9915,61800.0
2015-02-27 11:30:00,83.7,83.71,83.3,83.34,22600.0,60.9842,60.9915,60.6928,60.722,22600.0
2015-02-27 12:00:00,83.35,83.38,83.2,83.27,21900.0,60.7292,60.7511,60.6199,60.6709,21900.0
2015-02-27 12:30:00,83.28,83.35,83.22,83.31,12600.0,60.6782,60.7292,60.6345,60.7001,12600.0
2015-02-27 13:00:00,83.28,83.35,83.14,83.23,20600.0,60.6782,60.7292,60.5762,60.6418,20600.0
2015-02-27 13:30:00,83.22,83.22,83.01,83.03,15800.0,60.6345,60.6345,60.4815,60.4961,15800.0
2015-02-27 14:00:00,83.04,83.1,82.94,83.1,18900.0,60.5034,60.5471,60.4305,60.5471,18900.0
2015-02-27 14:30:00,83.09,83.32,83.01,83.3,50400.0,60.5398,60.7074,60.4815,60.6928,50400.0
2015-02-27 15:00:00,83.29,83.29,82.95,82.97,41400.0,60.6855,60.6855,60.4378,60.4524,41400.0
2015-02-27 15:30:00,82.97,83.08,82.84,82.86,141100.0,60.4524,60.5325,60.3576,60.3722,141100.0
2015-03-02 09:30:00,82.75,82.75,81.68,82.4,72000.0,60.2921,60.2921,59.5125,60.0371,72000.0
2015-03-02 10:00:00,82.48,82.56,82.16,82.53,48300.0,60.0954,60.1536,59.8622,60.1318,48300.0
2015-03-02 10:30:00,82.55,82.66,82.35,82.61,32900.0,60.1464,60.2265,60.0006,60.1901,32900.0
2015-03-02 11:00:00,82.59,83.04,82.47,83.04,46400.0,60.1755,60.5034,60.0881,60.5034,46400.0
2015-03-02 11:30:00,83.05,83.25,82.9,82.9,53800.0,60.5107,60.6564,60.4014,60.4014,53800.0
2015-03-02 12:00:00,82.9,82.93,82.44,82.45,40600.0,60.4014,60.4232,60.0662,60.0735,40600.0
2015-03-02 12:30:00,82.4,82.61,82.4,82.6,19900.0,60.0371,60.1901,60.0371,60.1828,19900.0
2015-03-02 13:00:00,82.59,82.6,82.47,82.51,21700.0,60.1755,60.1828,60.0881,60.1172,21700.0
2015-03-02 13:30:00,82.54,82.85,82.53,82.85,31500.0,60.1391,60.3649,60.1318,60.3649,31500.0
2015-03-02 14:00:00,82.86,83.0,82.76,82.76,56000.0,60.3722,60.4742,60.2994,60.2994,56000.0
2015-03-02 14:30:00,82.73,82.75,82.57,82.63,40500.0,60.2775,60.2921,60.1609,60.2046,40500.0
2015-03-02 15:00:00,82.65,82.87,82.6,82.87,53300.0,60.2192,60.3795,60.1828,60.3795,53300.0
2015-03-02 15:30:00,82.88,83.14,82.84,83.04,74600.0,60.3868,60.5762,60.3576,60.5034,74600.0
2015-03-03 09:30:00,82.8,82.88,82.21,82.27,39600.0,60.3285,60.3868,59.8986,59.9423,39600.0
2015-03-03 10:00:00,82.27,82.28,81.77,81.84,26900.0,59.9423,59.9496,59.578,59.629,26900.0
2015-03-03 10:30:00,81.84,81.93,81.23,81.29,57200.0,59.629,59.6946,59.1846,59.2283,57200.0
2015-03-03 11:00:00,81.2,82.1,81.2,81.99,16900.0,59.1627,59.8185,59.1627,59.7383,16900.0
2015-03-03 11:30:00,81.97,81.97,81.54,81.61,22000.0,59.7238,59.7238,59.4105,59.4615,22000.0
2015-03-03 12:00:00,81.6,81.61,81.34,81.34,15700.0,59.4542,59.4615,59.2647,59.2647,15700.0
2015-03-03 12:30:00,81.31,81.61,81.12,81.61,33500.0,59.2429,59.4615,59.1044,59.4615,33500.0
2015-03-03 13:00:00,81.56,81.6,81.35,81.4,32200.0,59.425,59.4542,59.272,59.3085,32200.0
2015-03-03 13:30:00,81.4,81.46,81.14,81.17,27300.0,59.3085,59.3522,59.119,59.1409,27300.0
2015-03-03 14:00:00,81.18,81.37,81.14,81.26,41400.0,59.1482,59.2866,59.119,59.2065,41400.0
2015-03-03 14:30:00,81.26,81.7,81.26,81.69,45700.0,59.2065,59.527,59.2065,59.5198,45700.0
2015-03-03 15:00:00,81.69,81.8,81.55,81.58,41500.0,59.5198,59.5999,59.4177,59.4396,41500.0
2015-03-03 15:30:00,81.55,81.73,81.43,81.52,92300.0,59.4177,59.5489,59.3303,59.3959,92300.0
2015-03-04 09:30:00,81.37,81.37,79.82,79.97,44200.0,59.2866,59.2866,58.1573,58.2666,44200.0
2015-03-04 10:00:00,79.97,80.18,79.4,79.52,64600.0,58.2666,58.4196,57.8512,57.9387,64600.0
2015-03-04 10:30:00,79.54,80.02,79.51,79.94,36200.0,57.9533,58.303,57.9314,58.2447,36200.0
2015-03-04 11:00:00,79.95,80.42,79.95,80.29,29400.0,58.252,58.5944,58.252,58.4997,29400.0
2015-03-04 11:30:00,80.3,80.51,80.09,80.23,24000.0,58.507,58.66,58.354,58.456,24000.0
2015-03-04 12:00:00,80.24,80.47,80.24,80.39,16700.0,58.4633,58.6309,58.4633,58.5726,16700.0
2015-03-04 12:30:00,80.43,80.52,80.32,80.51,22900.0,58.6017,58.6673,58.5216,58.66,22900.0
2015-03-04 13:00:00,80.55,80.6,80.48,80.54,12400.0,58.6891,58.7256,58.6381,58.6819,12400.0
2015-03-04 13:30:00,80.54,80.54,80.13,80.24,22200.0,58.6819,58.6819,58.3831,58.4633,22200.0
2015-03-04 14:00:00,80.27,80.33,80.11,80.29,23500.0,58.4851,58.5288,58.3686,58.4997,23500.0
2015-03-04 14:30:00,80.31,80.33,80.17,80.31,22300.0,58.5143,58.5288,58.4123,58.5143,22300.0
2015-03-04 15:00:00,80.31,80.33,80.09,80.23,31400.0,58.5143,58.5288,58.354,58.456,31400.0
2015-03-04 15:30:00,80.24,80.45,80.23,80.29,63800.0,58.4633,58.6163,58.456,58.4997,63800.0
2015-03-05 09:30:00,80.12,80.42,79.43,79.69,60500.0,58.3758,58.5944,57.8731,58.0625,60500.0
2015-03-05 10:00:00,79.72,79.9,79.71,79.76,30100.0,58.0844,58.2155,58.0771,58.1135,30100.0
2015-03-05 10:30:00,79.76,79.76,79.5,79.53,35400.0,58.1135,58.1135,57.9241,57.946,35400.0
2015-03-05 11:00:00,79.57,79.57,79.2,79.37,30000.0,57.9751,57.9751,57.7055,57.8294,30000.0
2015-03-05 11:30:00,79.38,79.42,78.94,79.21,83700.0,57.8367,57.8658,57.5161,57.7128,83700.0
2015-03-05 12:00:00,79.19,79.22,78.71,78.75,39400.0,57.6982,57.7201,57.3485,57.3777,39400.0
2015-03-05 12:30:00,78.77,78.8,78.36,78.39,59700.0,57.3922,57.4141,57.0935,57.1154,59700.0
2015-03-05 13:00:00,78.41,78.86,78.3,78.72,41100.0,57.1299,57.4578,57.0498,57.3558,41100.0
2015-03-05 13:30:00,78.78,78.98,78.7,78.89,40300.0,57.3995,57.5452,57.3412,57.4797,40300.0
2015-03-05 14:00:00,78.91,78.99,78.78,78.88,47100.0,57.4942,57.5525,57.3995,57.4724,47100.0
2015-03-05 14:30:00,78.87,79.02,78.83,78.95,50700.0,57.4651,57.5744,57.4359,57.5234,50700.0
2015-03-05 15:00:00,78.92,79.08,78.88,79.01,63400.0,57.5015,57.6181,57.4724,57.5671,63400.0
2015-03-05 15:30:00,79.01,79.14,78.78,79.08,222200.0,57.5671,57.6618,57.3995,57.6181,222200.0
2015-03-06 09:30:00,78.59,78.62,77.02,77.76,151800.0,57.2611,57.2829,56.1172,56.6563,151800.0
2015-03-06 10:00:00,77.79,78.34,77.72,78.27,51100.0,56.6782,57.0789,56.6272,57.0279,51100.0
2015-03-06 10:30:00,78.25,78.27,77.77,77.77,36700.0,57.0134,57.0279,56.6636,56.6636,36700.0
2015-03-06 11:00:00,77.77,77.79,77.56,77.68,37000.0,56.6636,56.6782,56.5106,56.598,37000.0
2015-03-06 11:30:00,77.68,77.75,77.56,77.59,23900.0,56.598,56.649,56.5106,56.5325,23900.0
2015-03-06 12:00:00,77.58,77.65,77.21,77.35,21500.0,56.5252,56.5762,56.2556,56.3576,21500.0
2015-03-06 12:30:00,77.34,77.62,77.33,77.5,45600.0,56.3503,56.5543,56.343,56.4669,45600.0
2015-03-06 13:00:00,77.52,77.72,77.36,77.7,93000.0,56.4815,56.6272,56.3649,56.6126,93000.0
2015-03-06 13:30:00,77.73,77.73,77.32,77.45,51500.0,56.6345,56.6345,56.3357,56.4305,51500.0
2015-03-06 14:00:00,77.46,78.42,77.34,77.34,149600.0,56.4378,57.1372,56.3503,56.3503,149600.0
2015-03-06 14:30:00,77.34,77.78,77.2,77.48,52700.0,56.3503,56.6709,56.2483,56.4523,52700.0
2015-03-06 15:00:00,77.5,78.0,77.43,78.0,82600.0,56.4669,56.8312,56.4159,56.8312,82600.0
2015-03-06 15:30:00,77.98,77.99,77.64,77.81,142200.0,56.8166,56.8239,56.5689,56.6928,142200.0
2015-03-09 09:30:00,78.39,78.77,78.03,78.28,42100.0,57.1154,57.3922,56.8531,57.0352,42100.0
2015-03-09 10:00:00,78.34,78.44,78.0,78.09,19600.0,57.0789,57.1518,56.8312,56.8968,19600.0
2015-03-09 10:30:00,78.08,78.14,77.71,77.78,37900.0,56.8895,56.9332,56.6199,56.6709,37900.0
2015-03-09 11:00:00,77.77,78.21,77.75,78.16,32200.0,56.6636,56.9842,56.649,56.9478,32200.0
2015-03-09 11:30:00,78.16,78.57,78.11,78.46,33600.0,56.9478,57.2465,56.9113,57.1664,33600.0
2015-03-09 12:00:00,78.42,78.47,78.31,78.4,21400.0,57.1372,57.1736,57.0571,57.1226,21400.0
2015-03-09 12:30:00,78.39,78.81,78.36,78.81,33700.0,57.1154,57.4214,57.0935,57.4214,33700.0
2015-03-09 13:00:00,78.77,78.92,78.68,78.8,28800.0,57.3922,57.5015,57.3267,57.4141,28800.0
2015-03-09 13:30:00,78.84,78.91,78.65,78.67,32300.0,57.4432,57.4942,57.3048,57.3194,32300.0
2015-03-09 14:00:00,78.64,78.78,78.59,78.75,19700.0,57.2975,57.3995,57.2611,57.3777,19700.0
2015-03-09 14:30:00,78.78,78.78,78.62,78.69,35200.0,57.3995,57.3995,57.2829,57.3339,35200.0
2015-03-09 15:00:00,78.69,78.69,78.44,78.44,45600.0,57.3339,57.3339,57.1518,57.1518,45600.0
2015-03-09 15:30:00,78.45,78.6,78.2,78.23,103300.0,57.1591,57.2684,56.9769,56.9988,103300.0
2015-03-10 09:30:00,77.82,78.11,77.63,77.78,44100.0,56.7001,56.9113,56.5616,56.6709,44100.0
2015-03-10 10:00:00,77.71,77.83,77.43,77.5,24700.0,56.6199,56.7073,56.4159,56.4669,24700.0
2015-03-10 10:30:00,77.53,77.59,77.05,77.23,25300.0,56.4888,56.5325,56.139,56.2702,25300.0
2015-03-10 11:00:00,77.22,77.5,77.16,77.47,39300.0,56.2629,56.4669,56.2192,56.445,39300.0
2015-03-10 11:30:00,77.47,77.64,77.45,77.52,52800.0,56.445,56.5689,56.4305,56.4815,52800.0
2015-03-10 12:00:00,77.52,77.91,77.48,77.64,93000.0,56.4815,56.7656,56.4523,56.5689,93000.0
2015-03-10 12:30:00,77.62,77.76,77.62,77.63,41500.0,56.5543,56.6563,56.5543,56.5616,41500.0
2015-03-10 13:00:00,77.67,78.32,77.67,78.25,35700.0,56.5908,57.0644,56.5908,57.0134,35700.0
2015-03-10 13:30:00,78.23,78.39,78.23,78.26,30200.0,56.9988,57.1154,56.9988,57.0206,30200.0
2015-03-10 14:00:00,78.24,78.48,78.01,78.01,37900.0,57.0061,57.1809,56.8385,56.8385,37900.0
2015-03-10 14:30:00,78.04,78.27,78.02,78.06,44100.0,56.8603,57.0279,56.8458,56.8749,44100.0
2015-03-10 15:00:00,78.05,78.16,77.84,77.85,46700.0,56.8676,56.9478,56.7146,56.7219,46700.0
2015-03-10 15:30:00,77.86,78.04,77.8,77.83,99100.0,56.7292,56.8603,56.6855,56.7073,99100.0
2015-03-11 09:30:00,77.37,77.9,77.18,77.72,57600.0,56.7719,57.1608,56.6325,57.0287,57600.0
2015-03-11 10:00:00,77.68,77.83,77.42,77.72,86100.0,56.9994,57.1095,56.8086,57.0287,86100.0
2015-03-11 10:30:00,77.68,77.73,77.35,77.42,38800.0,56.9994,57.0361,56.7573,56.8086,38800.0
2015-03-11 11:00:00,77.4,78.01,77.4,77.82,35800.0,56.7939,57.2415,56.7939,57.1021,35800.0
2015-03-11 11:30:00,77.81,77.81,77.54,77.62,36000.0,57.0948,57.0948,56.8967,56.9554,36000.0
2015-03-11 12:00:00,77.63,77.75,77.56,77.64,26600.0,56.9627,57.0508,56.9113,56.97,26600.0
2015-03-11 12:30:00,77.65,77.71,77.54,77.54,43900.0,56.9774,57.0214,56.8967,56.8967,43900.0
2015-03-11 13:00:00,77.56,77.63,77.46,77.6,28600.0,56.9113,56.9627,56.838,56.9407,28600.0
2015-03-11 13:30:00,77.57,77.57,77.28,77.45,20600.0,56.9187,56.9187,56.7059,56.8306,20600.0
2015-03-11 14:00:00,77.45,77.86,77.43,77.59,40900.0,56.8306,57.1315,56.816,56.9334,40900.0
2015-03-11 14:30:00,77.6,77.85,77.59,77.74,29100.0,56.9407,57.1241,56.9334,57.0434,29100.0
2015-03-11 15:00:00,77.72,77.72,77.57,77.61,41100.0,57.0287,57.0287,56.9187,56.948,41100.0
2015-03-11 15:30:00,77.61,77.66,77.31,77.57,113400.0,56.948,56.9847,56.7279,56.9187,113400.0
2015-03-12 09:30:00,78.01,78.53,77.58,78.29,36800.0,57.2415,57.6231,56.926,57.447,36800.0
2015-03-12 10:00:00,78.32,78.68,78.18,78.68,45100.0,57.469,57.7332,57.3663,57.7332,45100.0
2015-03-12 10:30:00,78.61,78.78,78.52,78.7,43900.0,57.6818,57.8065,57.6158,57.7478,43900.0
2015-03-12 11:00:00,78.72,79.16,78.7,78.91,52600.0,57.7625,58.0854,57.7478,57.9019,52600.0
2015-03-12 11:30:00,78.9,79.1,78.86,79.1,21800.0,57.8946,58.0414,57.8652,58.0414,21800.0
2015-03-12 12:00:00,79.1,79.49,79.07,79.49,59100.0,58.0414,58.3275,58.0193,58.3275,59100.0
2015-03-12 12:30:00,79.48,79.49,79.34,79.36,50500.0,58.3202,58.3275,58.2175,58.2321,50500.0
2015-03-12 13:00:00,79.36,79.48,79.32,79.33,30100.0,58.2321,58.3202,58.2028,58.2101,30100.0
2015-03-12 13:30:00,79.33,79.34,79.23,79.33,21100.0,58.2101,58.2175,58.1367,58.2101,21100.0
2015-03-12 14:00:00,79.35,79.49,79.23,79.42,50500.0,58.2248,58.3275,58.1367,58.2762,50500.0
2015-03-12 14:30:00,79.42,79.49,79.37,79.49,38400.0,58.2762,58.3275,58.2395,58.3275,38400.0
2015-03-12 15:00:00,79.49,79.64,79.48,79.64,49600.0,58.3275,58.4376,58.3202,58.4376,49600.0
2015-03-12 15:30:00,79.66,79.71,79.5,79.59,116700.0,58.4523,58.489,58.3349,58.4009,116700.0
2015-03-13 09:30:00,79.31,79.54,78.72,78.98,53900.0,58.1954,58.3642,57.7625,57.9533,53900.0
2015-03-13 10:00:00,78.79,79.02,78.53,78.62,24700.0,57.8139,57.9827,57.6231,57.6891,24700.0
2015-03-13 10:30:00,78.55,78.81,78.38,78.48,32700.0,57.6378,57.8286,57.513,57.5864,32700.0
2015-03-13 11:00:00,78.38,78.5,78.05,78.06,21500.0,57.513,57.6011,57.2709,57.2782,21500.0
2015-03-13 11:30:00,78.05,78.17,77.92,78.02,34800.0,57.2709,57.3589,57.1755,57.2489,34800.0
2015-03-13 12:00:00,78.0,78.23,77.87,78.22,36900.0,57.2342,57.403,57.1388,57.3956,36900.0
2015-03-13 12:30:00,78.24,78.77,78.23,78.69,30700.0,57.4103,57.7992,57.403,57.7405,30700.0
2015-03-13 13:00:00,78.66,78.71,78.21,78.23,20600.0,57.7185,57.7552,57.3883,57.403,20600.0
2015-03-13 13:30:00,78.24,78.42,78.21,78.21,35100.0,57.4103,57.5424,57.3883,57.3883,35100.0
2015-03-13 14:00:00,78.21,78.36,78.02,78.26,34900.0,57.3883,57.4984,57.2489,57.425,34900.0
2015-03-13 14:30:00,78.28,78.34,77.97,78.14,34800.0,57.4397,57.4837,57.2122,57.3369,34800.0
2015-03-13 15:00:00,78.08,78.44,78.08,78.42,46000.0,57.2929,57.5571,57.2929,57.5424,46000.0
2015-03-13 15:30:00,78.41,78.67,78.41,78.47,140400.0,57.5351,57.7258,57.5351,57.5791,140400.0
2015-03-16 09:30:00,78.96,79.35,78.49,78.49,70600.0,57.9386,58.2248,57.5938,57.5938,70600.0
2015-03-16 10:00:00,78.5,78.76,78.37,78.41,55200.0,57.6011,57.7919,57.5057,57.5351,55200.0
2015-03-16 10:30:00,78.46,78.48,78.07,78.27,55600.0,57.5717,57.5864,57.2856,57.4323,55600.0
2015-03-16 11:00:00,78.27,78.48,78.18,78.34,30600.0,57.4323,57.5864,57.3663,57.4837,30600.0
2015-03-16 11:30:00,78.34,78.57,78.34,78.47,25800.0,57.4837,57.6525,57.4837,57.5791,25800.0
2015-03-16 12:00:00,78.48,78.52,78.01,78.02,40500.0,57.5864,57.6158,57.2415,57.2489,40500.0
2015-03-16 12:30:00,78.02,78.23,78.01,78.14,87000.0,57.2489,57.403,57.2415,57.3369,87000.0
2015-03-16 13:00:00,78.12,78.45,78.09,78.19,35500.0,57.3223,57.5644,57.3002,57.3736,35500.0
2015-03-16 13:30:00,78.19,78.39,78.07,78.18,42600.0,57.3736,57.5204,57.2856,57.3663,42600.0
2015-03-16 14:00:00,78.19,78.21,77.67,77.75,86300.0,57.3736,57.3883,56.9921,57.0508,86300.0
2015-03-16 14:30:00,77.77,78.07,77.58,78.07,73000.0,57.0654,57.2856,56.926,57.2856,73000.0
2015-03-16 15:00:00,78.07,78.31,78.07,78.25,64500.0,57.2856,57.4617,57.2856,57.4176,64500.0
2015-03-16 15:30:00,78.26,78.34,78.13,78.26,102000.0,57.425,57.4837,57.3296,57.425,102000.0
2015-03-17 09:30:00,78.14,78.81,78.09,78.38,58900.0,57.3369,57.8286,57.3002,57.513,58900.0
2015-03-17 10:00:00,78.4,78.4,77.74,77.96,33400.0,57.5277,57.5277,57.0434,57.2049,33400.0
2015-03-17 10:30:00,77.9,78.02,77.81,77.96,29100.0,57.1608,57.2489,57.0948,57.2049,29100.0
2015-03-17 11:00:00,77.96,77.96,77.57,77.57,18500.0,57.2049,57.2049,56.9187,56.9187,18500.0
2015-03-17 11:30:00,77.59,77.6,77.2,77.42,54600.0,56.9334,56.9407,56.6472,56.8086,54600.0
2015-03-17 12:00:00,77.4,77.99,77.4,77.88,36100.0,56.7939,57.2269,56.7939,57.1462,36100.0
2015-03-17 12:30:00,77.86,77.9,77.67,77.78,19500.0,57.1315,57.1608,56.9921,57.0728,19500.0
2015-03-17 13:00:00,77.77,77.98,77.77,77.78,15300.0,57.0654,57.2195,57.0654,57.0728,15300.0
2015-03-17 13:30:00,77.76,78.05,77.76,77.93,24500.0,57.0581,57.2709,57.0581,57.1828,24500.0
2015-03-17 14:00:00,77.95,78.06,77.86,77.87,30700.0,57.1975,57.2782,57.1315,57.1388,30700.0
2015-03-17 14:30:00,77.87,77.9,77.64,77.88,30800.0,57.1388,57.1608,56.97,57.1462,30800.0
2015-03-17 15:00:00,77.91,78.0,77.89,77.98,59400.0,57.1682,57.2342,57.1535,57.2195,59400.0
2015-03-17 15:30:00,77.96,78.08,77.77,77.98,120300.0,57.2049,57.2929,57.0654,57.2195,120300.0
2015-03-18 09:30:00,77.98,78.06,77.6,77.91,75700.0,57.2195,57.2782,56.9407,57.1682,75700.0
2015-03-18 10:00:00,77.89,78.43,77.87,78.43,27500.0,57.1535,57.5497,57.1388,57.5497,27500.0
2015-03-18 10:30:00,78.43,78.73,78.38,78.41,34300.0,57.5497,57.7699,57.513,57.5351,34300.0
2015-03-18 11:00:00,78.38,78.44,78.28,78.33,25700.0,57.513,57.5571,57.4397,57.4764,25700.0
2015-03-18 11:30:00,78.32,78.32,78.18,78.23,24300.0,57.469,57.469,57.3663,57.403,24300.0
2015-03-18 12:00:00,78.2,78.53,78.18,78.26,19700.0,57.381,57.6231,57.3663,57.425,19700.0
2015-03-18 12:30:00,78.27,78.53,78.2,78.37,20800.0,57.4323,57.6231,57.381,57.5057,20800.0
2015-03-18 13:00:00,78.37,78.39,78.14,78.15,23800.0,57.5057,57.5204,57.3369,57.3443,23800.0
2015-03-18 13:30:00,78.15,78.41,78.0,78.34,47800.0,57.3443,57.5351,57.2342,57.4837,47800.0
2015-03-18 14:00:00,78.35,79.61,78.35,79.45,53500.0,57.491,58.4156,57.491,58.2982,53500.0
2015-03-18 14:30:00,79.49,79.61,79.38,79.47,41800.0,58.3275,58.4156,58.2468,58.3129,41800.0
2015-03-18 15:00:00,79.48,79.94,79.37,79.82,57800.0,58.3202,58.6577,58.2395,58.5697,57800.0
2015-03-18 15:30:00,79.82,79.85,79.56,79.61,85600.0,58.5697,58.5917,58.3789,58.4156,85600.0
2015-03-19 09:30:00,79.4,79.76,78.39,78.77,51200.0,58.2615,58.5256,57.5204,57.7992,51200.0
2015-03-19 10:00:00,78.76,79.17,78.76,79.07,25000.0,57.7919,58.0927,57.7919,58.0193,25000.0
2015-03-19 10:30:00,79.06,79.23,79.03,79.23,21100.0,58.012,58.1367,57.99,58.1367,21100.0
2015-03-19 11:00:00,79.17,79.17,79.0,79.04,15400.0,58.0927,58.0927,57.968,57.9973,15400.0
2015-03-19 11:30:00,79.04,79.08,78.8,78.96,19100.0,57.9973,58.0267,57.8212,57.9386,19100.0
2015-03-19 12:00:00,78.95,79.11,78.92,79.09,9200.0,57.9313,58.0487,57.9093,58.034,9200.0
2015-03-19 12:30:00,79.11,79.12,78.88,78.89,8600.0,58.0487,58.056,57.8799,57.8873,8600.0
2015-03-19 13:00:00,78.87,79.12,78.75,79.05,16400.0,57.8726,58.056,57.7845,58.0047,16400.0
2015-03-19 13:30:00,79.06,79.07,78.84,78.85,14900.0,58.012,58.0193,57.8506,57.8579,14900.0
2015-03-19 14:00:00,78.85,79.2,78.85,79.17,21000.0,57.8579,58.1147,57.8579,58.0927,21000.0
2015-03-19 14:30:00,79.17,79.17,78.95,79.11,38800.0,58.0927,58.0927,57.9313,58.0487,38800.0
2015-03-19 15:00:00,79.1,79.18,79.02,79.02,45500.0,58.0414,58.1001,57.9827,57.9827,45500.0
2015-03-19 15:30:00,79.01,79.19,78.94,79.06,107100.0,57.9753,58.1074,57.924,58.012,107100.0
2015-03-20 09:30:00,79.31,79.36,78.72,79.15,124300.0,58.1954,58.2321,57.7625,58.078,124300.0
2015-03-20 10:00:00,79.13,79.63,79.05,79.6,28800.0,58.0634,58.4303,58.0047,58.4082,28800.0
2015-03-20 10:30:00,79.63,79.75,79.55,79.75,22400.0,58.4303,58.5183,58.3716,58.5183,22400.0
2015-03-20 11:00:00,79.76,79.99,79.66,79.86,24400.0,58.5256,58.6944,58.4523,58.599,24400.0
2015-03-20 11:30:00,79.84,79.92,79.71,79.8,48000.0,58.5843,58.643,58.489,58.555,48000.0
2015-03-20 12:00:00,79.78,80.0,79.76,80.0,15500.0,58.5403,58.7017,58.5256,58.7017,15500.0
2015-03-20 12:30:00,80.0,80.43,80.0,80.34,21600.0,58.7017,59.0173,58.7017,58.9512,21600.0
2015-03-20 13:00:00,80.37,80.44,80.22,80.43,28200.0,58.9732,59.0246,58.8632,59.0173,28200.0
2015-03-20 13:30:00,80.43,80.64,80.42,80.54,39700.0,59.0173,59.1714,59.0099,59.098,39700.0
2015-03-20 14:00:00,80.54,80.71,80.45,80.69,69200.0,59.098,59.2227,59.0319,59.2081,69200.0
2015-03-20 14:30:00,80.7,80.77,80.39,80.7,71100.0,59.2154,59.2668,58.9879,59.2154,71100.0
2015-03-20 15:00:00,80.7,80.75,80.38,80.54,83200.0,59.2154,59.2521,58.9806,59.098,83200.0
2015-03-20 15:30:00,80.54,81.01,80.45,80.86,352100.0,59.098,59.4429,59.0319,59.3328,352100.0
2015-03-23 09:30:00,81.14,81.25,79.77,79.91,73300.0,59.5382,59.619,58.533,58.6357,73300.0
2015-03-23 10:00:00,79.95,80.07,79.55,79.73,49000.0,58.6651,58.7531,58.3716,58.5036,49000.0
2015-03-23 10:30:00,79.79,80.24,79.79,80.15,33500.0,58.5477,58.8779,58.5477,58.8118,33500.0
2015-03-23 11:00:00,80.11,80.31,79.66,79.66,44400.0,58.7825,58.9292,58.4523,58.4523,44400.0
2015-03-23 11:30:00,79.64,79.8,79.47,79.59,36600.0,58.4376,58.555,58.3129,58.4009,36600.0
2015-03-23 12:00:00,79.59,79.87,79.56,79.65,24900.0,58.4009,58.6064,58.3789,58.4449,24900.0
2015-03-23 12:30:00,79.63,79.67,79.49,79.67,25400.0,58.4303,58.4596,58.3275,58.4596,25400.0
2015-03-23 13:00:00,79.67,80.08,79.62,79.67,86400.0,58.4596,58.7605,58.4229,58.4596,86400.0
2015-03-23 13:30:00,79.66,79.66,79.37,79.54,32000.0,58.4523,58.4523,58.2395,58.3642,32000.0
2015-03-23 14:00:00,79.52,79.64,79.33,79.34,32800.0,58.3495,58.4376,58.2101,58.2175,32800.0
2015-03-23 14:30:00,79.34,79.34,79.16,79.17,34100.0,58.2175,58.2175,58.0854,58.0927,34100.0
2015-03-23 15:00:00,79.19,79.26,78.98,79.05,55300.0,58.1074,58.1588,57.9533,58.0047,55300.0
2015-03-23 15:30:00,79.06,79.14,78.9,78.92,107100.0,58.012,58.0707,57.8946,57.9093,107100.0
2015-03-24 09:30:00,78.59,79.0,78.28,78.62,48800.0,57.6671,57.968,57.4397,57.6891,48800.0
2015-03-24 10:00:00,78.68,79.04,78.56,78.9,29800.0,57.7332,57.9973,57.6451,57.8946,29800.0
2015-03-24 10:30:00,78.87,78.96,78.49,78.62,31500.0,57.8726,57.9386,57.5938,57.6891,31500.0
2015-03-24 11:00:00,78.64,79.09,78.54,79.04,15500.0,57.7038,58.034,57.6304,57.9973,15500.0
2015-03-24 11:30:00,79.05,79.21,78.77,79.14,46800.0,58.0047,58.1221,57.7992,58.0707,46800.0
2015-03-24 12:00:00,79.19,79.33,79.14,79.14,11300.0,58.1074,58.2101,58.0707,58.0707,11300.0
2015-03-24 12:30:00,79.11,79.16,78.78,78.89,27800.0,58.0487,58.0854,57.8065,57.8873,27800.0
2015-03-24 13:00:00,78.84,78.85,78.65,78.7,21300.0,57.8506,57.8579,57.7112,57.7478,21300.0
2015-03-24 13:30:00,78.73,78.8,78.7,78.78,19100.0,57.7699,57.8212,57.7478,57.8065,19100.0
2015-03-24 14:00:00,78.75,78.86,78.7,78.8,25500.0,57.7845,57.8652,57.7478,57.8212,25500.0
2015-03-24 14:30:00,78.79,78.88,78.76,78.8,52300.0,57.8139,57.8799,57.7919,57.8212,52300.0
2015-03-24 15:00:00,78.8,78.82,78.74,78.76,52500.0,57.8212,57.8359,57.7772,57.7919,52500.0
2015-03-24 15:30:00,78.76,78.81,78.72,78.75,65400.0,57.7919,57.8286,57.7625,57.7845,65400.0
2015-03-25 09:30:00,78.81,78.96,78.0,78.11,41300.0,57.8286,57.9386,57.2342,57.3149,41300.0
2015-03-25 10:00:00,78.09,78.4,77.96,78.21,23800.0,57.3002,57.5277,57.2049,57.3883,23800.0
2015-03-25 10:30:00,78.19,78.26,77.91,78.18,33200.0,57.3736,57.425,57.1682,57.3663,33200.0
2015-03-25 11:00:00,78.16,78.18,77.82,77.94,21600.0,57.3516,57.3663,57.1021,57.1902,21600.0
2015-03-25 11:30:00,77.92,77.92,77.35,77.63,56000.0,57.1755,57.1755,56.7573,56.9627,56000.0
2015-03-25 12:00:00,77.64,77.71,77.41,77.55,29000.0,56.97,57.0214,56.8013,56.904,29000.0
2015-03-25 12:30:00,77.46,77.47,77.18,77.28,23700.0,56.838,56.8453,56.6325,56.7059,23700.0
2015-03-25 13:00:00,77.28,77.3,77.11,77.16,28900.0,56.7059,56.7206,56.5811,56.6178,28900.0
2015-03-25 13:30:00,77.17,77.21,77.04,77.06,31300.0,56.6252,56.6545,56.5298,56.5445,31300.0
2015-03-25 14:00:00,77.05,77.12,76.9,77.02,35800.0,56.5371,56.5885,56.4271,56.5151,35800.0
2015-03-25 14:30:00,77.01,77.16,76.98,77.13,24500.0,56.5078,56.6178,56.4858,56.5958,24500.0
2015-03-25 15:00:00,77.1,77.13,76.75,76.75,51700.0,56.5738,56.5958,56.317,56.317,51700.0
2015-03-25 15:30:00,76.75,76.81,76.51,76.69,129000.0,56.317,56.361,56.1409,56.273,129000.0
2015-03-26 09:30:00,76.59,76.7,76.01,76.62,49500.0,56.1996,56.2803,55.774,56.2216,49500.0
2015-03-26 10:00:00,76.61,76.61,76.26,76.51,27800.0,56.2143,56.2143,55.9574,56.1409,27800.0
2015-03-26 10:30:00,76.49,76.88,76.42,76.82,44100.0,56.1262,56.4124,56.0748,56.3684,44100.0
2015-03-26 11:00:00,76.8,76.87,76.62,76.8,16700.0,56.3537,56.405,56.2216,56.3537,16700.0
2015-03-26 11:30:00,76.86,76.94,76.76,76.94,10800.0,56.3977,56.4564,56.3243,56.4564,10800.0
2015-03-26 12:00:00,76.95,77.03,76.8,76.95,15900.0,56.4637,56.5224,56.3537,56.4637,15900.0
2015-03-26 12:30:00,76.97,77.18,76.87,77.07,16100.0,56.4784,56.6325,56.405,56.5518,16100.0
2015-03-26 13:00:00,77.1,77.13,76.97,77.07,14900.0,56.5738,56.5958,56.4784,56.5518,14900.0
2015-03-26 13:30:00,77.08,77.45,77.06,77.37,14300.0,56.5591,56.8306,56.5445,56.7719,14300.0
2015-03-26 14:00:00,77.39,77.4,77.15,77.18,8500.0,56.7866,56.7939,56.6105,56.6325,8500.0
2015-03-26 14:30:00,77.15,77.24,77.07,77.15,19100.0,56.6105,56.6765,56.5518,56.6105,19100.0
2015-03-26 15:00:00,77.15,77.34,77.11,77.28,38900.0,56.6105,56.7499,56.5811,56.7059,38900.0
2015-03-26 15:30:00,77.26,77.51,77.24,77.35,76500.0,56.6912,56.8747,56.6765,56.7573,76500.0
2015-03-27 09:30:00,76.99,77.7,76.76,77.6,55800.0,56.4931,57.0141,56.3243,56.9407,55800.0
2015-03-27 10:00:00,77.61,77.75,77.0,77.35,42300.0,56.948,57.0508,56.5004,56.7573,42300.0
2015-03-27 10:30:00,77.31,77.36,77.08,77.3,18600.0,56.7279,56.7646,56.5591,56.7206,18600.0
2015-03-27 11:00:00,77.37,77.4,77.1,77.18,38200.0,56.7719,56.7939,56.5738,56.6325,38200.0
2015-03-27 11:30:00,77.14,77.29,77.09,77.24,9500.0,56.6032,56.7132,56.5665,56.6765,9500.0
2015-03-27 12:00:00,77.25,77.31,77.1,77.2,25000.0,56.6839,56.7279,56.5738,56.6472,25000.0
2015-03-27 12:30:00,77.22,77.34,77.2,77.3,29800.0,56.6619,56.7499,56.6472,56.7206,29800.0
2015-03-27 13:00:00,77.3,77.42,77.21,77.41,13700.0,56.7206,56.8086,56.6545,56.8013,13700.0
2015-03-27 13:30:00,77.41,77.77,77.37,77.77,37900.0,56.8013,57.0654,56.7719,57.0654,37900.0
2015-03-27 14:00:00,77.76,77.79,77.35,77.35,52900.0,57.0581,57.0801,56.7573,56.7573,52900.0
2015-03-27 14:30:00,77.38,77.51,77.25,77.48,84100.0,56.7793,56.8747,56.6839,56.8526,84100.0
2015-03-27 15:00:00,77.52,77.72,77.52,77.69,54400.0,56.882,57.0287,56.882,57.0067,54400.0
2015-03-27 15:30:00,77.7,77.88,77.64,77.78,70100.0,57.0141,57.1462,56.97,57.0728,70100.0
2015-03-30 09:30:00,78.1,79.11,77.97,78.96,72600.0,57.3076,58.0487,57.2122,57.9386,72600.0
2015-03-30 10:00:00,79.0,79.03,78.79,78.97,67100.0,57.968,57.99,57.8139,57.946,67100.0
2015-03-30 10:30:00,78.98,79.01,78.8,78.87,25100.0,57.9533,57.9753,57.8212,57.8726,25100.0
2015-03-30 11:00:00,78.88,78.93,78.62,78.83,172400.0,57.8799,57.9166,57.6891,57.8432,172400.0
2015-03-30 11:30:00,78.82,78.86,78.52,78.63,14700.0,57.8359,57.8652,57.6158,57.6965,14700.0
2015-03-30 12:00:00,78.65,79.0,78.5,78.96,21400.0,57.7112,57.968,57.6011,57.9386,21400.0
2015-03-30 12:30:00,78.96,79.01,78.78,78.96,61700.0,57.9386,57.9753,57.8065,57.9386,61700.0
2015-03-30 13:00:00,78.98,79.01,78.77,78.98,24400.0,57.9533,57.9753,57.7992,57.9533,24400.0
2015-03-30 13:30:00,78.97,79.01,78.84,78.9,34700.0,57.946,57.9753,57.8506,57.8946,34700.0
2015-03-30 14:00:00,78.9,79.02,78.87,78.91,34600.0,57.8946,57.9827,57.8726,57.9019,34600.0
2015-03-30 14:30:00,78.94,79.02,78.88,78.95,34200.0,57.924,57.9827,57.8799,57.9313,34200.0
2015-03-30 15:00:00,78.94,78.97,78.84,78.96,31000.0,57.924,57.946,57.8506,57.9386,31000.0
2015-03-30 15:30:00,78.97,79.01,78.84,78.86,53400.0,57.946,57.9753,57.8506,57.8652,53400.0
2015-03-31 09:30:00,78.22,78.67,78.16,78.4,39900.0,57.3956,57.7258,57.3516,57.5277,39900.0
2015-03-31 10:00:00,78.36,78.6,78.24,78.24,43900.0,57.4984,57.6745,57.4103,57.4103,43900.0
2015-03-31 10:30:00,78.23,78.45,78.0,78.0,30000.0,57.403,57.5644,57.2342,57.2342,30000.0
2015-03-31 11:00:00,78.02,78.49,78.01,78.21,24200.0,57.2489,57.5938,57.2415,57.3883,24200.0
2015-03-31 11:30:00,78.2,78.25,78.03,78.21,39400.0,57.381,57.4176,57.2562,57.3883,39400.0
2015-03-31 12:00:00,78.2,78.38,78.15,78.38,28400.0,57.381,57.513,57.3443,57.513,28400.0
2015-03-31 12:30:00,78.38,78.76,78.33,78.7,38000.0,57.513,57.7919,57.4764,57.7478,38000.0
2015-03-31 13:00:00,78.7,78.71,78.49,78.52,26500.0,57.7478,57.7552,57.5938,57.6158,26500.0
2015-03-31 13:30:00,78.55,78.59,78.4,78.4,39300.0,57.6378,57.6671,57.5277,57.5277,39300.0
2015-03-31 14:00:00,78.42,78.61,78.22,78.57,43600.0,57.5424,57.6818,57.3956,57.6525,43600.0
2015-03-31 14:30:00,78.56,78.71,78.52,78.71,29000.0,57.6451,57.7552,57.6158,57.7552,29000.0
2015-03-31 15:00:00,78.67,78.7,78.14,78.15,34200.0,57.7258,57.7478,57.3369,57.3443,34200.0
2015-03-31 15:30:00,78.17,78.46,78.09,78.19,127900.0,57.3589,57.5717,57.3002,57.3736,127900.0
2015-04-01 09:30:00,77.87,77.96,76.7,77.0,52500.0,57.1388,57.2049,56.2803,56.5004,52500.0
2015-04-01 10:00:00,76.95,77.24,76.91,77.12,40100.0,56.4637,56.6765,56.4344,56.5885,40100.0
2015-04-01 10:30:00,77.17,77.23,76.82,77.05,40900.0,56.6252,56.6692,56.3684,56.5371,40900.0
2015-04-01 11:00:00,77.02,77.07,76.51,76.59,44200.0,56.5151,56.5518,56.1409,56.1996,44200.0
2015-04-01 11:30:00,76.59,76.92,76.59,76.76,30300.0,56.1996,56.4417,56.1996,56.3243,30300.0
2015-04-01 12:00:00,76.78,76.93,76.23,76.5,41200.0,56.339,56.4491,55.9354,56.1335,41200.0
2015-04-01 12:30:00,76.49,76.68,76.44,76.48,23700.0,56.1262,56.2656,56.0895,56.1189,23700.0
2015-04-01 13:00:00,76.47,76.5,76.33,76.5,26200.0,56.1115,56.1335,56.0088,56.1335,26200.0
2015-04-01 13:30:00,76.51,76.56,76.41,76.47,34500.0,56.1409,56.1776,56.0675,56.1115,34500.0
2015-04-01 14:00:00,76.47,76.5,76.13,76.22,41200.0,56.1115,56.1335,55.8621,55.9281,41200.0
2015-04-01 14:30:00,76.19,76.37,76.14,76.3,37600.0,55.9061,56.0382,55.8694,55.9868,37600.0
2015-04-01 15:00:00,76.31,76.46,76.11,76.46,37700.0,55.9941,56.1042,55.8474,56.1042,37700.0
2015-04-01 15:30:00,76.43,76.82,76.34,76.78,156500.0,56.0822,56.3684,56.0161,56.339,156500.0
2015-04-02 09:30:00,76.87,77.33,76.44,76.9,172900.0,56.405,56.7426,56.0895,56.4271,172900.0
2015-04-02 10:00:00,76.9,77.14,76.76,76.91,39900.0,56.4271,56.6032,56.3243,56.4344,39900.0
2015-04-02 10:30:00,76.91,76.95,76.45,76.48,41600.0,56.4344,56.4637,56.0969,56.1189,41600.0
2015-04-02 11:00:00,76.47,76.5,76.2,76.31,51900.0,56.1115,56.1335,55.9134,55.9941,51900.0
2015-04-02 11:30:00,76.31,76.44,76.27,76.33,47000.0,55.9941,56.0895,55.9648,56.0088,47000.0
2015-04-02 12:00:00,76.3,76.3,75.83,76.07,45100.0,55.9868,55.9868,55.6419,55.818,45100.0
2015-04-02 12:30:00,76.1,76.34,76.1,76.23,22500.0,55.84,56.0161,55.84,55.9354,22500.0
2015-04-02 13:00:00,76.23,76.34,76.14,76.22,42800.0,55.9354,56.0161,55.8694,55.9281,42800.0
2015-04-02 13:30:00,76.27,76.53,76.25,76.38,16800.0,55.9648,56.1556,55.9501,56.0455,16800.0
2015-04-02 14:00:00,76.36,76.64,76.36,76.55,38100.0,56.0308,56.2363,56.0308,56.1702,38100.0
2015-04-02 14:30:00,76.59,76.6,76.37,76.44,23900.0,56.1996,56.2069,56.0382,56.0895,23900.0
2015-04-02 15:00:00,76.51,76.57,76.34,76.42,62700.0,56.1409,56.1849,56.0161,56.0748,62700.0
2015-04-02 15:30:00,76.44,76.49,76.22,76.23,177200.0,56.0895,56.1262,55.9281,55.9354,177200.0
2015-04-06 09:30:00,75.9,76.89,75.77,76.76,45100.0,55.6933,56.4197,55.5979,56.3243,45100.0
2015-04-06 10:00:00,76.76,76.88,76.59,76.78,39100.0,56.3243,56.4124,56.1996,56.339,39100.0
2015-04-06 10:30:00,76.81,76.86,76.63,76.74,39100.0,56.361,56.3977,56.2289,56.3097,39100.0
2015-04-06 11:00:00,76.79,77.09,76.74,77.01,17300.0,56.3463,56.5665,56.3097,56.5078,17300.0
2015-04-06 11:30:00,77.02,77.06,76.76,76.86,21700.0,56.5151,56.5445,56.3243,56.3977,21700.0
2015-04-06 12:00:00,76.92,77.22,76.92,77.19,17700.0,56.4417,56.6619,56.4417,56.6399,17700.0
2015-04-06 12:30:00,77.14,77.14,77.03,77.08,18300.0,56.6032,56.6032,56.5224,56.5591,18300.0
2015-04-06 13:00:00,77.06,77.38,77.05,77.38,12400.0,56.5445,56.7793,56.5371,56.7793,12400.0
2015-04-06 13:30:00,77.35,77.37,77.18,77.34,23200.0,56.7573,56.7719,56.6325,56.7499,23200.0
2015-04-06 14:00:00,77.36,77.4,77.2,77.3,22600.0,56.7646,56.7939,56.6472,56.7206,22600.0
2015-04-06 14:30:00,77.3,77.31,77.19,77.25,29000.0,56.7206,56.7279,56.6399,56.6839,29000.0
2015-04-06 15:00:00,77.26,77.26,77.06,77.17,35800.0,56.6912,56.6912,56.5445,56.6252,35800.0
2015-04-06 15:30:00,77.17,77.28,76.99,77.24,85200.0,56.6252,56.7059,56.4931,56.6765,85200.0
2015-04-07 09:30:00,77.12,77.32,76.67,76.7,34500.0,56.5885,56.7352,56.2583,56.2803,34500.0
2015-04-07 10:00:00,76.75,76.88,76.57,76.76,26300.0,56.317,56.4124,56.1849,56.3243,26300.0
2015-04-07 10:30:00,76.74,76.96,76.74,76.92,49800.0,56.3097,56.4711,56.3097,56.4417,49800.0
2015-04-07 11:00:00,76.93,76.97,76.69,76.97,22000.0,56.4491,56.4784,56.273,56.4784,22000.0
2015-04-07 11:30:00,76.94,76.99,76.78,76.92,17000.0,56.4564,56.4931,56.339,56.4417,17000.0
2015-04-07 12:00:00,76.88,77.13,76.82,77.13,21800.0,56.4124,56.5958,56.3684,56.5958,21800.0
2015-04-07 12:30:00,77.11,77.11,76.93,76.94,14800.0,56.5811,56.5811,56.4491,56.4564,14800.0
2015-04-07 13:00:00,76.96,77.31,76.96,77.22,18600.0,56.4711,56.7279,56.4711,56.6619,18600.0
2015-04-07 13:30:00,77.18,77.31,77.03,77.12,19900.0,56.6325,56.7279,56.5224,56.5885,19900.0
2015-04-07 14:00:00,77.12,77.12,76.86,76.86,14700.0,56.5885,56.5885,56.3977,56.3977,14700.0
2015-04-07 14:30:00,76.9,76.91,76.71,76.71,40800.0,56.4271,56.4344,56.2876,56.2876,40800.0
2015-04-07 15:00:00,76.72,76.8,76.57,76.59,34600.0,56.295,56.3537,56.1849,56.1996,34600.0
2015-04-07 15:30:00,76.57,76.67,76.48,76.54,107000.0,56.1849,56.2583,56.1189,56.1629,107000.0
2015-04-08 09:30:00,76.53,76.7,76.03,76.17,66100.0,56.1556,56.2803,55.7887,55.8914,66100.0
2015-04-08 10:00:00,76.21,76.66,76.16,76.64,58900.0,55.9208,56.251,55.8841,56.2363,58900.0
2015-04-08 10:30:00,76.65,76.75,76.35,76.52,38900.0,56.2436,56.317,56.0235,56.1482,38900.0
2015-04-08 11:00:00,76.52,77.02,76.51,77.02,15000.0,56.1482,56.5151,56.1409,56.5151,15000.0
2015-04-08 11:30:00,77.01,77.61,76.98,77.61,26800.0,56.5078,56.948,56.4858,56.948,26800.0
2015-04-08 12:00:00,77.61,77.69,77.44,77.69,22000.0,56.948,57.0067,56.8233,57.0067,22000.0
2015-04-08 12:30:00,77.67,77.87,77.67,77.78,22300.0,56.9921,57.1388,56.9921,57.0728,22300.0
2015-04-08 13:00:00,77.75,77.84,77.63,77.84,22900.0,57.0508,57.1168,56.9627,57.1168,22900.0
2015-04-08 13:30:00,77.83,77.9,77.69,77.86,16800.0,57.1095,57.1608,57.0067,57.1315,16800.0
2015-04-08 14:00:00,77.89,78.07,77.5,77.89,40400.0,57.1535,57.2856,56.8673,57.1535,40400.0
2015-04-08 14:30:00,77.87,77.99,77.82,77.92,22900.0,57.1388,57.2269,57.1021,57.1755,22900.0
2015-04-08 15:00:00,77.94,78.21,77.92,78.09,47200.0,57.1902,57.3883,57.1755,57.3002,47200.0
2015-04-08 15:30:00,78.07,78.34,78.06,78.33,149800.0,57.2856,57.4837,57.2782,57.4764,149800.0
2015-04-09 09:30:00,78.13,78.93,78.04,78.31,93000.0,57.3296,57.9166,57.2636,57.4617,93000.0
2015-04-09 10:00:00,78.32,78.55,78.31,78.51,41400.0,57.469,57.6378,57.4617,57.6084,41400.0
2015-04-09 10:30:00,78.5,78.65,78.43,78.48,39600.0,57.6011,57.7112,57.5497,57.5864,39600.0
2015-04-09 11:00:00,78.44,78.49,78.21,78.49,95700.0,57.5571,57.5938,57.3883,57.5938,95700.0
2015-04-09 11:30:00,78.48,78.48,78.32,78.36,41700.0,57.5864,57.5864,57.469,57.4984,41700.0
2015-04-09 12:00:00,78.38,78.8,78.38,78.8,34000.0,57.513,57.8212,57.513,57.8212,34000.0
2015-04-09 12:30:00,78.81,78.92,78.57,78.72,44600.0,57.8286,57.9093,57.6525,57.7625,44600.0
2015-04-09 13:00:00,78.74,78.8,78.64,78.73,24100.0,57.7772,57.8212,57.7038,57.7699,24100.0
2015-04-09 13:30:00,78.73,78.73,78.48,78.5,14300.0,57.7699,57.7699,57.5864,57.6011,14300.0
2015-04-09 14:00:00,78.48,78.53,78.39,78.45,19800.0,57.5864,57.6231,57.5204,57.5644,19800.0
2015-04-09 14:30:00,78.46,78.47,78.3,78.31,35700.0,57.5717,57.5791,57.4543,57.4617,35700.0
2015-04-09 15:00:00,78.32,78.38,78.23,78.34,53000.0,57.469,57.513,57.403,57.4837,53000.0
2015-04-09 15:30:00,78.34,78.34,78.23,78.29,95000.0,57.4837,57.4837,57.403,57.447,95000.0
2015-04-10 09:30:00,78.1,78.79,77.91,78.32,30400.0,57.3076,57.8139,57.1682,57.469,30400.0
2015-04-10 10:00:00,78.25,78.43,78.09,78.32,60900.0,57.4176,57.5497,57.3002,57.469,60900.0
2015-04-10 10:30:00,78.42,78.79,78.32,78.75,89500.0,57.5424,57.8139,57.469,57.7845,89500.0
2015-04-10 11:00:00,78.79,78.88,78.62,78.69,33800.0,57.8139,57.8799,57.6891,57.7405,33800.0
2015-04-10 11:30:00,78.7,78.8,78.63,78.66,16800.0,57.7478,57.8212,57.6965,57.7185,16800.0
2015-04-10 12:00:00,78.7,78.74,78.57,78.64,11600.0,57.7478,57.7772,57.6525,57.7038,11600.0
2015-04-10 12:30:00,78.69,78.71,78.6,78.64,15100.0,57.7405,57.7552,57.6745,57.7038,15100.0
2015-04-10 13:00:00,78.68,78.78,78.58,78.76,25000.0,57.7332,57.8065,57.6598,57.7919,25000.0
2015-04-10 13:30:00,78.82,78.82,78.7,78.79,15800.0,57.8359,57.8359,57.7478,57.8139,15800.0
2015-04-10 14:00:00,78.77,78.81,78.71,78.74,20100.0,57.7992,57.8286,57.7552,57.7772,20100.0
2015-04-10 14:30:00,78.74,78.82,78.71,78.76,33100.0,57.7772,57.8359,57.7552,57.7919,33100.0
2015-04-10 15:00:00,78.74,78.78,78.57,78.69,23100.0,57.7772,57.8065,57.6525,57.7405,23100.0
2015-04-10 15:30:00,78.74,78.87,78.68,78.75,96600.0,57.7772,57.8726,57.7332,57.7845,96600.0
2015-04-13 09:30:00,78.95,78.98,78.43,78.64,23300.0,57.9313,57.9533,57.5497,57.7038,23300.0
2015-04-13 10:00:00,78.65,78.84,78.56,78.7,29200.0,57.7112,57.8506,57.6451,57.7478,29200.0
2015-04-13 10:30:00,78.67,78.73,78.52,78.57,12300.0,57.7258,57.7699,57.6158,57.6525,12300.0
2015-04-13 11:00:00,78.55,78.67,78.43,78.59,29800.0,57.6378,57.7258,57.5497,57.6671,29800.0
2015-04-13 11:30:00,78.63,78.73,78.62,78.68,7400.0,57.6965,57.7699,57.6891,57.7332,7400.0
2015-04-13 12:00:00,78.69,78.8,78.6,78.68,7700.0,57.7405,57.8212,57.6745,57.7332,7700.0
2015-04-13 12:30:00,78.7,78.85,78.64,78.73,6200.0,57.7478,57.8579,57.7038,57.7699,6200.0
2015-04-13 13:00:00,78.73,78.73,78.45,78.55,11900.0,57.7699,57.7699,57.5644,57.6378,11900.0
2015-04-13 13:30:00,78.52,78.59,78.35,78.51,9700.0,57.6158,57.6671,57.491,57.6084,9700.0
2015-04-13 14:00:00,78.51,78.61,78.41,78.61,13800.0,57.6084,57.6818,57.5351,57.6818,13800.0
2015-04-13 14:30:00,78.6,78.78,78.46,78.53,34500.0,57.6745,57.8065,57.5717,57.6231,34500.0
2015-04-13 15:00:00,78.51,78.51,78.37,78.41,27400.0,57.6084,57.6084,57.5057,57.5351,27400.0
2015-04-13 15:30:00,78.39,78.56,78.38,78.46,57700.0,57.5204,57.6451,57.513,57.5717,57700.0
2015-04-14 09:30:00,78.49,78.57,76.65,76.76,76700.0,57.5938,57.6525,56.2436,56.3243,76700.0
2015-04-14 10:00:00,76.78,76.91,76.53,76.76,46700.0,56.339,56.4344,56.1556,56.3243,46700.0
2015-04-14 10:30:00,76.82,77.14,76.76,76.98,31400.0,56.3684,56.6032,56.3243,56.4858,31400.0
2015-04-14 11:00:00,76.98,77.4,76.93,77.0,31500.0,56.4858,56.7939,56.4491,56.5004,31500.0
2015-04-14 11:30:00,77.0,77.01,76.61,76.61,51700.0,56.5004,56.5078,56.2143,56.2143,51700.0
2015-04-14 12:00:00,76.62,76.63,76.32,76.41,44800.0,56.2216,56.2289,56.0015,56.0675,44800.0
2015-04-14 12:30:00,76.41,76.74,76.41,76.67,30800.0,56.0675,56.3097,56.0675,56.2583,30800.0
2015-04-14 13:00:00,76.66,76.7,76.51,76.67,23300.0,56.251,56.2803,56.1409,56.2583,23300.0
2015-04-14 13:30:00,76.67,76.8,76.61,76.78,20500.0,56.2583,56.3537,56.2143,56.339,20500.0
2015-04-14 14:00:00,76.79,76.99,76.7,76.99,32300.0,56.3463,56.4931,56.2803,56.4931,32300.0
2015-04-14 14:30:00,76.98,77.0,76.81,76.99,32200.0,56.4858,56.5004,56.361,56.4931,32200.0
2015-04-14 15:00:00,76.97,77.0,76.89,76.9,43700.0,56.4784,56.5004,56.4197,56.4271,43700.0
2015-04-14 15:30:00,76.91,76.97,76.76,76.9,146500.0,56.4344,56.4784,56.3243,56.4271,146500.0
2015-04-15 09:30:00,77.06,77.41,76.58,77.29,86800.0,56.5445,56.8013,56.1922,56.7132,86800.0
2015-04-15 10:00:00,77.35,77.57,77.07,77.45,76100.0,56.7573,56.9187,56.5518,56.8306,76100.0
2015-04-15 10:30:00,77.46,77.59,77.25,77.29,50800.0,56.838,56.9334,56.6839,56.7132,50800.0
2015-04-15 11:00:00,77.29,77.32,76.96,77.03,29400.0,56.7132,56.7352,56.4711,56.5224,29400.0
2015-04-15 11:30:00,77.02,77.11,76.94,77.09,25400.0,56.5151,56.5811,56.4564,56.5665,25400.0
2015-04-15 12:00:00,77.09,77.16,77.0,77.06,15000.0,56.5665,56.6178,56.5004,56.5445,15000.0
2015-04-15 12:30:00,77.06,77.07,76.9,77.04,58500.0,56.5445,56.5518,56.4271,56.5298,58500.0
2015-04-15 13:00:00,77.03,77.15,76.94,77.13,23600.0,56.5224,56.6105,56.4564,56.5958,23600.0
2015-04-15 13:30:00,77.13,77.16,77.04,77.04,31900.0,56.5958,56.6178,56.5298,56.5298,31900.0
2015-04-15 14:00:00,77.05,77.14,76.93,77.0,20000.0,56.5371,56.6032,56.4491,56.5004,20000.0
2015-04-15 14:30:00,76.99,77.12,76.85,76.87,35800.0,56.4931,56.5885,56.3904,56.405,35800.0
2015-04-15 15:00:00,76.87,76.96,76.77,76.93,35900.0,56.405,56.4711,56.3317,56.4491,35900.0
2015-04-15 15:30:00,76.92,77.0,76.6,76.63,166300.0,56.4417,56.5004,56.2069,56.2289,166300.0
2015-04-16 09:30:00,76.22,76.65,76.12,76.4,79700.0,55.9281,56.2436,55.8547,56.0602,79700.0
2015-04-16 10:00:00,76.4,76.5,76.12,76.25,59700.0,56.0602,56.1335,55.8547,55.9501,59700.0
2015-04-16 10:30:00,76.28,76.79,76.21,76.77,58000.0,55.9721,56.3463,55.9208,56.3317,58000.0
2015-04-16 11:00:00,76.78,76.86,76.65,76.68,36000.0,56.339,56.3977,56.2436,56.2656,36000.0
2015-04-16 11:30:00,76.7,76.74,76.56,76.63,18900.0,56.2803,56.3097,56.1776,56.2289,18900.0
2015-04-16 12:00:00,76.64,76.76,76.55,76.6,33400.0,56.2363,56.3243,56.1702,56.2069,33400.0
2015-04-16 12:30:00,76.58,76.66,76.55,76.59,35800.0,56.1922,56.251,56.1702,56.1996,35800.0
2015-04-16 13:00:00,76.59,76.74,76.5,76.69,91700.0,56.1996,56.3097,56.1335,56.273,91700.0
2015-04-16 13:30:00,76.67,77.28,76.65,77.26,44800.0,56.2583,56.7059,56.2436,56.6912,44800.0
2015-04-16 14:00:00,77.28,77.29,77.07,77.19,43600.0,56.7059,56.7132,56.5518,56.6399,43600.0
2015-04-16 14:30:00,77.18,77.33,77.16,77.18,40300.0,56.6325,56.7426,56.6178,56.6325,40300.0
2015-04-16 15:00:00,77.2,77.27,77.03,77.08,56300.0,56.6472,56.6986,56.5224,56.5591,56300.0
2015-04-16 15:30:00,77.09,77.22,77.03,77.16,160200.0,56.5665,56.6619,56.5224,56.6178,160200.0
2015-04-17 09:30:00,76.76,76.93,76.26,76.54,62400.0,56.3243,56.4491,55.9574,56.1629,62400.0
2015-04-17 10:00:00,76.51,76.75,76.39,76.52,58100.0,56.1409,56.317,56.0528,56.1482,58100.0
2015-04-17 10:30:00,76.51,76.73,76.43,76.43,29000.0,56.1409,56.3023,56.0822,56.0822,29000.0
2015-04-17 11:00:00,76.41,76.71,76.29,76.65,34300.0,56.0675,56.2876,55.9795,56.2436,34300.0
2015-04-17 11:30:00,76.64,76.66,76.48,76.54,26500.0,56.2363,56.251,56.1189,56.1629,26500.0
2015-04-17 12:00:00,76.54,76.66,76.52,76.53,21800.0,56.1629,56.251,56.1482,56.1556,21800.0
2015-04-17 12:30:00,76.52,76.76,76.5,76.76,25500.0,56.1482,56.3243,56.1335,56.3243,25500.0
2015-04-17 13:00:00,76.75,76.91,76.73,76.86,34100.0,56.317,56.4344,56.3023,56.3977,34100.0
2015-04-17 13:30:00,76.85,76.92,76.7,76.75,21300.0,56.3904,56.4417,56.2803,56.317,21300.0
2015-04-17 14:00:00,76.75,76.81,76.61,76.68,35900.0,56.317,56.361,56.2143,56.2656,35900.0
2015-04-17 14:30:00,76.64,76.67,76.39,76.48,41100.0,56.2363,56.2583,56.0528,56.1189,41100.0
2015-04-17 15:00:00,76.45,76.69,76.43,76.67,79300.0,56.0969,56.273,56.0822,56.2583,79300.0
2015-04-17 15:30:00,76.67,76.91,76.66,76.77,111400.0,56.2583,56.4344,56.251,56.3317,111400.0
2015-04-20 09:30:00,77.06,77.14,76.8,76.91,63100.0,56.5445,56.6032,56.3537,56.4344,63100.0
2015-04-20 10:00:00,76.91,76.95,76.4,76.54,78200.0,56.4344,56.4637,56.0602,56.1629,78200.0
2015-04-20 10:30:00,76.55,77.01,76.55,76.9,51700.0,56.1702,56.5078,56.1702,56.4271,51700.0
2015-04-20 11:00:00,76.93,77.21,76.92,77.12,46600.0,56.4491,56.6545,56.4417,56.5885,46600.0
2015-04-20 11:30:00,77.16,77.3,77.1,77.15,35000.0,56.6178,56.7206,56.5738,56.6105,35000.0
2015-04-20 12:00:00,77.14,77.22,77.08,77.11,24900.0,56.6032,56.6619,56.5591,56.5811,24900.0
2015-04-20 12:30:00,77.09,77.13,76.95,77.0,40100.0,56.5665,56.5958,56.4637,56.5004,40100.0
2015-04-20 13:00:00,77.01,77.09,76.96,76.97,33000.0,56.5078,56.5665,56.4711,56.4784,33000.0
2015-04-20 13:30:00,76.97,77.08,76.88,76.96,148500.0,56.4784,56.5591,56.4124,56.4711,148500.0
2015-04-20 14:00:00,76.98,77.05,76.91,76.93,58200.0,56.4858,56.5371,56.4344,56.4491,58200.0
2015-04-20 14:30:00,76.94,77.04,76.86,76.89,57800.0,56.4564,56.5298,56.3977,56.4197,57800.0
2015-04-20 15:00:00,76.9,77.05,76.89,76.98,64100.0,56.4271,56.5371,56.4197,56.4858,64100.0
2015-04-20 15:30:00,76.97,77.11,76.88,77.03,198500.0,56.4784,56.5811,56.4124,56.5224,198500.0
2015-04-21 09:30:00,72.48,72.48,70.51,71.59,713200.0,53.1838,53.1838,51.7383,52.5307,713200.0
2015-04-21 10:00:00,71.55,71.57,69.57,71.17,837800.0,52.5014,52.5161,51.0485,52.2225,837800.0
2015-04-21 10:30:00,71.16,72.22,70.93,71.23,596800.0,52.2152,52.993,52.0464,52.2666,596800.0
2015-04-21 11:00:00,71.26,71.77,70.5,70.77,549300.0,52.2886,52.6628,51.7309,51.929,549300.0
2015-04-21 11:30:00,70.78,70.78,70.21,70.25,255500.0,51.9364,51.9364,51.5181,51.5475,255500.0
2015-04-21 12:00:00,70.22,70.87,70.06,70.43,174800.0,51.5255,52.0024,51.4081,51.6796,174800.0
2015-04-21 12:30:00,70.41,70.65,70.06,70.1,230200.0,51.6649,51.841,51.4081,51.4374,230200.0
2015-04-21 13:00:00,70.1,70.16,69.81,70.05,353000.0,51.4374,51.4814,51.2246,51.4007,353000.0
2015-04-21 13:30:00,70.06,70.37,69.9,70.0,208800.0,51.4081,51.6355,51.2907,51.364,208800.0
2015-04-21 14:00:00,69.96,70.0,69.1,69.34,230300.0,51.3347,51.364,50.7036,50.8797,230300.0
2015-04-21 14:30:00,69.34,69.77,69.26,69.5,303500.0,50.8797,51.1953,50.821,50.9971,303500.0
2015-04-21 15:00:00,69.49,69.65,69.21,69.24,364600.0,50.9898,51.1072,50.7844,50.8064,364600.0
2015-04-21 15:30:00,69.23,69.27,68.43,69.05,900900.0,50.799,50.8284,50.212,50.6669,900900.0
2015-04-22 09:30:00,70.25,71.38,69.31,71.36,508900.0,51.5475,52.3766,50.8577,52.362,508900.0
2015-04-22 10:00:00,71.33,72.7,71.29,71.97,1225900.0,52.3399,53.3452,52.3106,52.8096,1225900.0
2015-04-22 10:30:00,71.97,72.21,71.72,71.84,563400.0,52.8096,52.9857,52.6261,52.7142,563400.0
2015-04-22 11:00:00,71.84,72.03,71.6,71.99,227300.0,52.7142,52.8536,52.5381,52.8242,227300.0
2015-04-22 11:30:00,71.99,72.01,71.63,71.99,196400.0,52.8242,52.8389,52.5601,52.8242,196400.0
2015-04-22 12:00:00,71.99,72.0,71.81,71.86,158800.0,52.8242,52.8316,52.6922,52.7288,158800.0
2015-04-22 12:30:00,71.86,72.0,71.76,71.83,238500.0,52.7288,52.8316,52.6555,52.7068,238500.0
2015-04-22 13:00:00,71.83,71.9,71.69,71.81,97200.0,52.7068,52.7582,52.6041,52.6922,97200.0
2015-04-22 13:30:00,71.81,71.88,71.56,71.6,196700.0,52.6922,52.7435,52.5087,52.5381,196700.0
2015-04-22 14:00:00,71.61,71.76,71.56,71.68,137600.0,52.5454,52.6555,52.5087,52.5968,137600.0
2015-04-22 14:30:00,71.68,71.68,70.82,70.84,178500.0,52.5968,52.5968,51.9657,51.9804,178500.0
2015-04-22 15:00:00,70.84,71.23,70.79,71.11,419800.0,51.9804,52.2666,51.9437,52.1785,419800.0
2015-04-22 15:30:00,71.11,71.13,70.67,70.68,542500.0,52.1785,52.1932,51.8557,51.863,542500.0
2015-04-23 09:30:00,70.23,70.56,69.93,70.18,229200.0,51.5328,51.7749,51.3127,51.4961,229200.0
2015-04-23 10:00:00,70.15,70.4,69.95,70.12,180700.0,51.4741,51.6575,51.3273,51.4521,180700.0
2015-04-23 10:30:00,70.09,70.23,70.06,70.06,99600.0,51.4301,51.5328,51.4081,51.4081,99600.0
2015-04-23 11:00:00,70.06,70.34,70.06,70.29,68300.0,51.4081,51.6135,51.4081,51.5768,68300.0
2015-04-23 11:30:00,70.26,70.47,70.17,70.38,85800.0,51.5548,51.7089,51.4888,51.6429,85800.0
2015-04-23 12:00:00,70.34,70.7,70.34,70.69,93800.0,51.6135,51.8777,51.6135,51.8703,93800.0
2015-04-23 12:30:00,70.7,70.99,70.68,70.82,39600.0,51.8777,52.0905,51.863,51.9657,39600.0
2015-04-23 13:00:00,70.83,70.88,70.64,70.7,32700.0,51.9731,52.0097,51.8336,51.8777,32700.0
2015-04-23 13:30:00,70.72,70.78,70.47,70.54,60200.0,51.8923,51.9364,51.7089,51.7603,60200.0
2015-04-23 14:00:00,70.56,70.56,70.21,70.23,80700.0,51.7749,51.7749,51.5181,51.5328,80700.0
2015-04-23 14:30:00,70.23,70.39,70.09,70.21,102100.0,51.5328,51.6502,51.4301,51.5181,102100.0
2015-04-23 15:00:00,70.21,70.36,70.09,70.36,152800.0,51.5181,51.6282,51.4301,51.6282,152800.0
2015-04-23 15:30:00,70.34,70.36,69.92,70.05,213600.0,51.6135,51.6282,51.3053,51.4007,213600.0
2015-04-24 09:30:00,70.06,70.25,69.79,69.86,280800.0,51.4081,51.5475,51.2099,51.2613,280800.0
2015-04-24 10:00:00,69.83,70.03,69.82,70.02,68200.0,51.2393,51.386,51.232,51.3787,68200.0
2015-04-24 10:30:00,70.03,70.21,70.02,70.11,135000.0,51.386,51.5181,51.3787,51.4447,135000.0
2015-04-24 11:00:00,70.08,70.24,70.08,70.18,189600.0,51.4227,51.5401,51.4227,51.4961,189600.0
2015-04-24 11:30:00,70.16,70.33,70.12,70.21,121700.0,51.4814,51.6062,51.4521,51.5181,121700.0
2015-04-24 12:00:00,70.2,70.25,70.0,70.0,88300.0,51.5108,51.5475,51.364,51.364,88300.0
2015-04-24 12:30:00,69.99,70.0,69.92,69.99,59500.0,51.3567,51.364,51.3053,51.3567,59500.0
2015-04-24 13:00:00,70.0,70.0,69.9,69.91,50800.0,51.364,51.364,51.2907,51.298,50800.0
2015-04-24 13:30:00,69.91,70.12,69.9,70.1,135500.0,51.298,51.4521,51.2907,51.4374,135500.0
2015-04-24 14:00:00,70.11,70.13,69.89,69.98,93800.0,51.4447,51.4594,51.2833,51.3494,93800.0
2015-04-24 14:30:00,69.98,70.06,69.87,69.98,56400.0,51.3494,51.4081,51.2686,51.3494,56400.0
2015-04-24 15:00:00,69.99,70.05,69.94,70.0,87700.0,51.3567,51.4007,51.32,51.364,87700.0
2015-04-24 15:30:00,69.99,70.02,69.94,70.0,189300.0,51.3567,51.3787,51.32,51.364,189300.0
2015-04-27 09:30:00,70.19,70.56,69.97,70.46,100500.0,51.5034,51.7749,51.342,51.7016,100500.0
2015-04-27 10:00:00,70.41,70.52,70.24,70.46,44700.0,51.6649,51.7456,51.5401,51.7016,44700.0
2015-04-27 10:30:00,70.5,70.5,70.23,70.35,37600.0,51.7309,51.7309,51.5328,51.6209,37600.0
2015-04-27 11:00:00,70.35,70.39,70.3,70.38,32700.0,51.6209,51.6502,51.5842,51.6429,32700.0
2015-04-27 11:30:00,70.36,70.41,70.17,70.26,68100.0,51.6282,51.6649,51.4888,51.5548,68100.0
2015-04-27 12:00:00,70.25,70.26,69.73,69.75,89900.0,51.5475,51.5548,51.1659,51.1806,89900.0
2015-04-27 12:30:00,69.79,69.89,69.66,69.69,39800.0,51.2099,51.2833,51.1145,51.1366,39800.0
2015-04-27 13:00:00,69.69,69.75,69.57,69.73,52200.0,51.1366,51.1806,51.0485,51.1659,52200.0
2015-04-27 13:30:00,69.72,69.78,69.6,69.69,33600.0,51.1586,51.2026,51.0705,51.1366,33600.0
2015-04-27 14:00:00,69.69,69.87,69.67,69.8,40400.0,51.1366,51.2686,51.1219,51.2173,40400.0
2015-04-27 14:30:00,69.8,69.8,69.58,69.65,86800.0,51.2173,51.2173,51.0558,51.1072,86800.0
2015-04-27 15:00:00,69.63,69.67,69.4,69.41,73100.0,51.0925,51.1219,50.9238,50.9311,73100.0
2015-04-27 15:30:00,69.4,69.49,69.23,69.34,197100.0,50.9238,50.9898,50.799,50.8797,197100.0
2015-04-28 09:30:00,69.4,69.41,69.0,69.15,54300.0,50.9238,50.9311,50.6303,50.7403,54300.0
2015-04-28 10:00:00,69.13,69.17,68.72,68.77,50800.0,50.7256,50.755,50.4248,50.4615,50800.0
2015-04-28 10:30:00,68.73,69.02,68.73,68.88,74500.0,50.4321,50.6449,50.4321,50.5422,74500.0
2015-04-28 11:00:00,68.9,69.15,68.78,69.02,163900.0,50.5569,50.7403,50.4688,50.6449,163900.0
2015-04-28 11:30:00,69.0,69.18,68.67,68.72,246900.0,50.6303,50.7623,50.3881,50.4248,246900.0
2015-04-28 12:00:00,68.7,68.79,68.66,68.67,84800.0,50.4101,50.4762,50.3808,50.3881,84800.0
2015-04-28 12:30:00,68.7,68.72,68.5,68.52,158600.0,50.4101,50.4248,50.2634,50.278,158600.0
2015-04-28 13:00:00,68.53,68.76,68.35,68.7,117500.0,50.2854,50.4542,50.1533,50.4101,117500.0
2015-04-28 13:30:00,68.7,68.72,68.57,68.63,37300.0,50.4101,50.4248,50.3147,50.3588,37300.0
2015-04-28 14:00:00,68.6,68.66,68.49,68.63,60200.0,50.3368,50.3808,50.256,50.3588,60200.0
2015-04-28 14:30:00,68.62,68.68,68.36,68.38,108000.0,50.3514,50.3955,50.1606,50.1753,108000.0
2015-04-28 15:00:00,68.42,68.57,68.24,68.3,282600.0,50.2047,50.3147,50.0726,50.1166,282600.0
2015-04-28 15:30:00,68.32,68.47,68.17,68.32,693000.0,50.1313,50.2414,50.0212,50.1313,693000.0
2015-04-29 09:30:00,68.06,68.46,67.39,68.11,272100.0,49.9405,50.234,49.4489,49.9772,272100.0
2015-04-29 10:00:00,68.22,68.44,68.0,68.04,214700.0,50.0579,50.2193,49.8965,49.9258,214700.0
2015-04-29 10:30:00,68.06,68.41,67.99,68.28,145300.0,49.9405,50.1973,49.8891,50.1019,145300.0
2015-04-29 11:00:00,68.28,68.54,68.25,68.4,206600.0,50.1019,50.2927,50.0799,50.19,206600.0
2015-04-29 11:30:00,68.37,68.41,68.17,68.21,119600.0,50.168,50.1973,50.0212,50.0506,119600.0
2015-04-29 12:00:00,68.21,68.21,67.9,67.97,84300.0,50.0506,50.0506,49.8231,49.8745,84300.0
2015-04-29 12:30:00,67.98,68.03,67.87,67.99,65700.0,49.8818,49.9185,49.8011,49.8891,65700.0
2015-04-29 13:00:00,67.95,68.21,67.95,68.2,28000.0,49.8598,50.0506,49.8598,50.0432,28000.0
2015-04-29 13:30:00,68.2,68.36,68.12,68.35,35200.0,50.0432,50.1606,49.9845,50.1533,35200.0
2015-04-29 14:00:00,68.32,68.41,68.15,68.26,84400.0,50.1313,50.1973,50.0066,50.0873,84400.0
2015-04-29 14:30:00,68.25,68.72,68.22,68.61,99800.0,50.0799,50.4248,50.0579,50.3441,99800.0
2015-04-29 15:00:00,68.61,68.67,68.36,68.55,85800.0,50.3441,50.3881,50.1606,50.3001,85800.0
2015-04-29 15:30:00,68.54,68.63,68.39,68.55,154000.0,50.2927,50.3588,50.1827,50.3001,154000.0
2015-04-30 09:30:00,68.26,69.22,68.11,68.99,122800.0,50.0873,50.7917,49.9772,50.6229,122800.0
2015-04-30 10:00:00,68.96,69.11,68.87,68.97,42800.0,50.6009,50.711,50.5349,50.6082,42800.0
2015-04-30 10:30:00,68.97,69.34,68.91,69.3,40400.0,50.6082,50.8797,50.5642,50.8504,40400.0
2015-04-30 11:00:00,69.31,69.57,69.29,69.45,39700.0,50.8577,51.0485,50.8431,50.9605,39700.0
2015-04-30 11:30:00,69.46,69.64,69.44,69.61,54700.0,50.9678,51.0999,50.9531,51.0779,54700.0
2015-04-30 12:00:00,69.61,69.64,69.46,69.46,48600.0,51.0779,51.0999,50.9678,50.9678,48600.0
2015-04-30 12:30:00,69.46,69.47,69.17,69.26,24400.0,50.9678,50.9751,50.755,50.821,24400.0
2015-04-30 13:00:00,69.27,69.39,69.24,69.39,34100.0,50.8284,50.9164,50.8064,50.9164,34100.0
2015-04-30 13:30:00,69.35,69.45,69.28,69.36,67400.0,50.8871,50.9605,50.8357,50.8944,67400.0
2015-04-30 14:00:00,69.36,69.42,69.09,69.25,105500.0,50.8944,50.9384,50.6963,50.8137,105500.0
2015-04-30 14:30:00,69.23,69.33,69.17,69.2,151300.0,50.799,50.8724,50.755,50.777,151300.0
2015-04-30 15:00:00,69.18,69.27,68.92,68.95,168500.0,50.7623,50.8284,50.5716,50.5936,168500.0
2015-04-30 15:30:00,68.92,69.31,68.92,69.19,199200.0,50.5716,50.8577,50.5716,50.7697,199200.0
2015-05-01 09:30:00,69.31,70.04,69.31,69.73,43100.0,50.8577,51.3934,50.8577,51.1659,43100.0
2015-05-01 10:00:00,69.71,70.31,69.65,70.19,59300.0,51.1512,51.5915,51.1072,51.5034,59300.0
2015-05-01 10:30:00,70.22,70.23,69.81,70.04,37000.0,51.5255,51.5328,51.2246,51.3934,37000.0
2015-05-01 11:00:00,70.02,70.09,69.92,70.05,18300.0,51.3787,51.4301,51.3053,51.4007,18300.0
2015-05-01 11:30:00,70.06,70.11,69.78,69.88,22300.0,51.4081,51.4447,51.2026,51.276,22300.0
2015-05-01 12:00:00,69.86,69.87,69.66,69.73,43100.0,51.2613,51.2686,51.1145,51.1659,43100.0
2015-05-01 12:30:00,69.73,69.8,69.69,69.73,26900.0,51.1659,51.2173,51.1366,51.1659,26900.0
2015-05-01 13:00:00,69.74,69.89,69.68,69.83,36300.0,51.1733,51.2833,51.1292,51.2393,36300.0
2015-05-01 13:30:00,69.83,69.88,69.69,69.87,21700.0,51.2393,51.276,51.1366,51.2686,21700.0
2015-05-01 14:00:00,69.87,70.06,69.84,70.06,24300.0,51.2686,51.4081,51.2466,51.4081,24300.0
2015-05-01 14:30:00,70.05,70.14,69.94,70.03,39000.0,51.4007,51.4668,51.32,51.386,39000.0
2015-05-01 15:00:00,70.02,70.09,69.9,69.91,35500.0,51.3787,51.4301,51.2907,51.298,35500.0
2015-05-01 15:30:00,69.89,69.91,69.75,69.85,127000.0,51.2833,51.298,51.1806,51.254,127000.0
2015-05-04 09:30:00,69.76,70.17,69.62,70.17,61600.0,51.1879,51.4888,51.0852,51.4888,61600.0
2015-05-04 10:00:00,70.23,70.43,70.16,70.37,56300.0,51.5328,51.6796,51.4814,51.6355,56300.0
2015-05-04 10:30:00,70.4,70.41,70.23,70.28,35800.0,51.6575,51.6649,51.5328,51.5695,35800.0
2015-05-04 11:00:00,70.3,70.33,70.14,70.18,36000.0,51.5842,51.6062,51.4668,51.4961,36000.0
2015-05-04 11:30:00,70.16,70.33,70.14,70.25,31900.0,51.4814,51.6062,51.4668,51.5475,31900.0
2015-05-04 12:00:00,70.25,70.4,70.24,70.37,28200.0,51.5475,51.6575,51.5401,51.6355,28200.0
2015-05-04 12:30:00,70.4,70.4,70.2,70.34,46100.0,51.6575,51.6575,51.5108,51.6135,46100.0
2015-05-04 13:00:00,70.35,70.35,70.1,70.2,21500.0,51.6209,51.6209,51.4374,51.5108,21500.0
2015-05-04 13:30:00,70.18,70.21,70.09,70.13,17200.0,51.4961,51.5181,51.4301,51.4594,17200.0
2015-05-04 14:00:00,70.12,70.35,70.11,70.35,23100.0,51.4521,51.6209,51.4447,51.6209,23100.0
2015-05-04 14:30:00,70.34,70.41,70.2,70.27,34900.0,51.6135,51.6649,51.5108,51.5621,34900.0
2015-05-04 15:00:00,70.28,70.33,70.19,70.29,25600.0,51.5695,51.6062,51.5034,51.5768,25600.0
2015-05-04 15:30:00,70.28,70.28,70.11,70.19,137000.0,51.5695,51.5695,51.4447,51.5034,137000.0
2015-05-05 09:30:00,70.2,70.2,69.2,69.33,147100.0,51.5108,51.5108,50.777,50.8724,147100.0
2015-05-05 10:00:00,69.3,69.3,68.31,68.31,148200.0,50.8504,50.8504,50.124,50.124,148200.0
2015-05-05 10:30:00,68.31,68.46,67.75,67.9,413600.0,50.124,50.234,49.713,49.8231,413600.0
2015-05-05 11:00:00,67.87,68.31,67.57,67.79,214300.0,49.8011,50.124,49.581,49.7424,214300.0
2015-05-05 11:30:00,67.79,67.88,67.53,67.79,210800.0,49.7424,49.8084,49.5516,49.7424,210800.0
2015-05-05 12:00:00,67.79,68.13,67.79,68.09,163900.0,49.7424,49.9919,49.7424,49.9625,163900.0
2015-05-05 12:30:00,68.09,68.37,68.0,68.26,190700.0,49.9625,50.168,49.8965,50.0873,190700.0
2015-05-05 13:00:00,68.26,68.34,67.89,68.0,150500.0,50.0873,50.146,49.8158,49.8965,150500.0
2015-05-05 13:30:00,68.0,68.18,67.53,67.56,102900.0,49.8965,50.0286,49.5516,49.5736,102900.0
2015-05-05 14:00:00,67.56,67.63,67.48,67.59,144200.0,49.5736,49.625,49.5149,49.5956,144200.0
2015-05-05 14:30:00,67.58,68.07,67.49,67.57,281400.0,49.5883,49.9479,49.5223,49.581,281400.0
2015-05-05 15:00:00,67.55,68.08,67.54,68.05,342800.0,49.5663,49.9552,49.559,49.9332,342800.0
2015-05-05 15:30:00,68.05,68.13,67.9,68.02,331100.0,49.9332,49.9919,49.8231,49.9112,331100.0
2015-05-06 09:30:00,68.07,68.21,67.21,68.05,110200.0,49.9479,50.0506,49.3168,49.9332,110200.0
2015-05-06 10:00:00,68.01,68.69,67.95,68.6,281800.0,49.9038,50.4028,49.8598,50.3368,281800.0
2015-05-06 10:30:00,68.61,68.93,68.43,68.73,77800.0,50.3441,50.5789,50.212,50.4321,77800.0
2015-05-06 11:00:00,68.73,68.74,68.37,68.46,52200.0,50.4321,50.4395,50.168,50.234,52200.0
2015-05-06 11:30:00,68.47,69.08,68.47,68.9,59500.0,50.2414,50.689,50.2414,50.5569,59500.0
2015-05-06 12:00:00,68.87,69.02,68.81,68.99,39200.0,50.5349,50.6449,50.4908,50.6229,39200.0
2015-05-06 12:30:00,68.97,69.06,68.85,68.93,55200.0,50.6082,50.6743,50.5202,50.5789,55200.0
2015-05-06 13:00:00,68.91,68.98,68.8,68.83,49900.0,50.5642,50.6156,50.4835,50.5055,49900.0
2015-05-06 13:30:00,68.82,68.88,68.69,68.86,58600.0,50.4982,50.5422,50.4028,50.5275,58600.0
2015-05-06 14:00:00,68.87,69.1,68.87,68.99,65300.0,50.5349,50.7036,50.5349,50.6229,65300.0
2015-05-06 14:30:00,68.98,69.14,68.92,69.14,109600.0,50.6156,50.733,50.5716,50.733,109600.0
2015-05-06 15:00:00,69.14,69.2,68.93,68.98,90900.0,50.733,50.777,50.5789,50.6156,90900.0
2015-05-06 15:30:00,68.99,69.1,68.73,69.03,346500.0,50.6229,50.7036,50.4321,50.6523,346500.0
2015-05-07 09:30:00,69.03,69.63,68.82,69.0,75700.0,50.6523,51.0925,50.4982,50.6303,75700.0
2015-05-07 10:00:00,68.99,69.22,68.95,69.22,106600.0,50.6229,50.7917,50.5936,50.7917,106600.0
2015-05-07 10:30:00,69.2,69.27,69.0,69.14,53300.0,50.777,50.8284,50.6303,50.733,53300.0
2015-05-07 11:00:00,69.15,69.3,69.0,69.28,83900.0,50.7403,50.8504,50.6303,50.8357,83900.0
2015-05-07 11:30:00,69.27,69.39,69.15,69.16,22000.0,50.8284,50.9164,50.7403,50.7477,22000.0
2015-05-07 12:00:00,69.14,69.28,69.14,69.23,28600.0,50.733,50.8357,50.733,50.799,28600.0
2015-05-07 12:30:00,69.23,69.35,69.21,69.25,37400.0,50.799,50.8871,50.7844,50.8137,37400.0
2015-05-07 13:00:00,69.25,69.32,69.17,69.24,47300.0,50.8137,50.8651,50.755,50.8064,47300.0
2015-05-07 13:30:00,69.22,69.3,69.2,69.26,37000.0,50.7917,50.8504,50.777,50.821,37000.0
2015-05-07 14:00:00,69.28,69.31,69.17,69.18,50400.0,50.8357,50.8577,50.755,50.7623,50400.0
2015-05-07 14:30:00,69.18,69.25,69.12,69.17,37100.0,50.7623,50.8137,50.7183,50.755,37100.0
2015-05-07 15:00:00,69.17,69.28,69.06,69.08,60700.0,50.755,50.8357,50.6743,50.689,60700.0
2015-05-07 15:30:00,69.08,69.21,68.96,69.21,127600.0,50.689,50.7844,50.6009,50.7844,127600.0
2015-05-08 09:30:00,69.76,70.29,69.2,70.21,73800.0,51.1879,51.5768,50.777,51.5181,73800.0
2015-05-08 10:00:00,70.21,70.29,70.01,70.28,97500.0,51.5181,51.5768,51.3714,51.5695,97500.0
2015-05-08 10:30:00,70.28,70.4,70.16,70.29,41800.0,51.5695,51.6575,51.4814,51.5768,41800.0
2015-05-08 11:00:00,70.28,70.46,70.21,70.39,44000.0,51.5695,51.7016,51.5181,51.6502,44000.0
2015-05-08 11:30:00,70.37,70.4,70.22,70.31,21600.0,51.6355,51.6575,51.5255,51.5915,21600.0
2015-05-08 12:00:00,70.31,70.39,70.22,70.23,22500.0,51.5915,51.6502,51.5255,51.5328,22500.0
2015-05-08 12:30:00,70.21,70.22,70.02,70.05,31800.0,51.5181,51.5255,51.3787,51.4007,31800.0
2015-05-08 13:00:00,70.03,70.14,69.96,69.96,43500.0,51.386,51.4668,51.3347,51.3347,43500.0
2015-05-08 13:30:00,69.98,70.03,69.83,70.03,36700.0,51.3494,51.386,51.2393,51.386,36700.0
2015-05-08 14:00:00,70.01,70.27,69.99,70.17,32300.0,51.3714,51.5621,51.3567,51.4888,32300.0
2015-05-08 14:30:00,70.16,70.2,70.04,70.1,50300.0,51.4814,51.5108,51.3934,51.4374,50300.0
2015-05-08 15:00:00,70.12,70.13,69.81,69.81,68600.0,51.4521,51.4594,51.2246,51.2246,68600.0
2015-05-08 15:30:00,69.81,69.99,69.79,69.92,150900.0,51.2246,51.3567,51.2099,51.3053,150900.0
2015-05-11 09:30:00,69.51,69.75,69.29,69.44,39300.0,51.0045,51.1806,50.8431,50.9531,39300.0
2015-05-11 10:00:00,69.45,69.75,69.38,69.62,23500.0,50.9605,51.1806,50.9091,51.0852,23500.0
2015-05-11 10:30:00,69.64,69.76,69.55,69.68,16800.0,51.0999,51.1879,51.0338,51.1292,16800.0
2015-05-11 11:00:00,69.71,69.87,69.65,69.86,28500.0,51.1512,51.2686,51.1072,51.2613,28500.0
2015-05-11 11:30:00,69.87,69.87,69.68,69.8,38400.0,51.2686,51.2686,51.1292,51.2173,38400.0
2015-05-11 12:00:00,69.8,69.8,69.62,69.7,20700.0,51.2173,51.2173,51.0852,51.1439,20700.0
2015-05-11 12:30:00,69.7,69.7,69.64,69.66,14900.0,51.1439,51.1439,51.0999,51.1145,14900.0
2015-05-11 13:00:00,69.65,69.86,69.62,69.81,25400.0,51.1072,51.2613,51.0852,51.2246,25400.0
2015-05-11 13:30:00,69.81,69.91,69.73,69.75,20600.0,51.2246,51.298,51.1659,51.1806,20600.0
2015-05-11 14:00:00,69.77,69.81,69.66,69.77,26400.0,51.1953,51.2246,51.1145,51.1953,26400.0
2015-05-11 14:30:00,69.76,69.89,69.69,69.75,14000.0,51.1879,51.2833,51.1366,51.1806,14000.0
2015-05-11 15:00:00,69.74,69.87,69.67,69.82,18600.0,51.1733,51.2686,51.1219,51.232,18600.0
2015-05-11 15:30:00,69.81,69.84,69.62,69.65,65300.0,51.2246,51.2466,51.0852,51.1072,65300.0
2015-05-12 09:30:00,69.35,69.41,68.73,69.06,36600.0,50.8871,50.9311,50.4321,50.6743,36600.0
2015-05-12 10:00:00,69.02,69.33,68.95,69.01,24400.0,50.6449,50.8724,50.5936,50.6376,24400.0
2015-05-12 10:30:00,68.98,69.34,68.9,69.14,19100.0,50.6156,50.8797,50.5569,50.733,19100.0
2015-05-12 11:00:00,69.15,69.4,69.14,69.32,33500.0,50.7403,50.9238,50.733,50.8651,33500.0
2015-05-12 11:30:00,69.33,69.38,69.1,69.11,44900.0,50.8724,50.9091,50.7036,50.711,44900.0
2015-05-12 12:00:00,69.07,69.1,68.81,68.82,36200.0,50.6816,50.7036,50.4908,50.4982,36200.0
2015-05-12 12:30:00,68.82,69.11,68.82,69.11,15100.0,50.4982,50.711,50.4982,50.711,15100.0
2015-05-12 13:00:00,69.1,69.14,68.97,69.07,20000.0,50.7036,50.733,50.6082,50.6816,20000.0
2015-05-12 13:30:00,69.06,69.13,69.03,69.04,12900.0,50.6743,50.7256,50.6523,50.6596,12900.0
2015-05-12 14:00:00,69.03,69.13,69.02,69.11,23300.0,50.6523,50.7256,50.6449,50.711,23300.0
2015-05-12 14:30:00,69.12,69.2,68.97,69.02,36900.0,50.7183,50.777,50.6082,50.6449,36900.0
2015-05-12 15:00:00,69.02,69.15,68.99,69.04,37600.0,50.6449,50.7403,50.6229,50.6596,37600.0
2015-05-12 15:30:00,69.04,69.1,68.89,68.91,99500.0,50.6596,50.7036,50.5495,50.5642,99500.0
2015-05-13 09:30:00,69.55,70.0,69.29,69.35,87900.0,51.0338,51.364,50.8431,50.8871,87900.0
2015-05-13 10:00:00,69.35,69.66,69.31,69.48,65500.0,50.8871,51.1145,50.8577,50.9825,65500.0
2015-05-13 10:30:00,69.46,69.5,69.18,69.4,73100.0,50.9678,50.9971,50.7623,50.9238,73100.0
2015-05-13 11:00:00,69.39,69.41,69.25,69.34,67100.0,50.9164,50.9311,50.8137,50.8797,67100.0
2015-05-13 11:30:00,69.33,69.48,69.3,69.44,65000.0,50.8724,50.9825,50.8504,50.9531,65000.0
2015-05-13 12:00:00,69.44,69.55,69.42,69.54,59800.0,50.9531,51.0338,50.9384,51.0265,59800.0
2015-05-13 12:30:00,69.54,69.55,69.5,69.52,61600.0,51.0265,51.0338,50.9971,51.0118,61600.0
2015-05-13 13:00:00,69.51,69.56,69.49,69.55,69100.0,51.0045,51.0412,50.9898,51.0338,69100.0
2015-05-13 13:30:00,69.55,69.9,69.52,69.9,60200.0,51.0338,51.2907,51.0118,51.2907,60200.0
2015-05-13 14:00:00,69.89,69.9,69.68,69.82,65600.0,51.2833,51.2907,51.1292,51.232,65600.0
2015-05-13 14:30:00,69.8,70.02,69.8,69.84,45300.0,51.2173,51.3787,51.2173,51.2466,45300.0
2015-05-13 15:00:00,69.84,69.87,69.63,69.64,101200.0,51.2466,51.2686,51.0925,51.0999,101200.0
2015-05-13 15:30:00,69.64,69.7,69.59,69.64,134500.0,51.0999,51.1439,51.0632,51.0999,134500.0
2015-05-14 09:30:00,70.37,70.63,70.02,70.51,61200.0,51.6355,51.8263,51.3787,51.7383,61200.0
2015-05-14 10:00:00,70.52,70.71,70.49,70.69,35800.0,51.7456,51.885,51.7236,51.8703,35800.0
2015-05-14 10:30:00,70.69,70.79,70.34,70.35,42900.0,51.8703,51.9437,51.6135,51.6209,42900.0
2015-05-14 11:00:00,70.36,70.52,70.28,70.33,34500.0,51.6282,51.7456,51.5695,51.6062,34500.0
2015-05-14 11:30:00,70.34,70.37,70.24,70.32,18800.0,51.6135,51.6355,51.5401,51.5988,18800.0
2015-05-14 12:00:00,70.32,70.57,70.29,70.52,25200.0,51.5988,51.7823,51.5768,51.7456,25200.0
2015-05-14 12:30:00,70.52,70.56,70.47,70.52,15500.0,51.7456,51.7749,51.7089,51.7456,15500.0
2015-05-14 13:00:00,70.53,70.77,70.44,70.68,92700.0,51.7529,51.929,51.6869,51.863,92700.0
2015-05-14 13:30:00,70.69,70.76,70.63,70.66,20400.0,51.8703,51.9217,51.8263,51.8483,20400.0
2015-05-14 14:00:00,70.66,70.76,70.65,70.7,20800.0,51.8483,51.9217,51.841,51.8777,20800.0
2015-05-14 14:30:00,70.69,70.7,70.52,70.59,57000.0,51.8703,51.8777,51.7456,51.797,57000.0
2015-05-14 15:00:00,70.59,70.74,70.54,70.67,49900.0,51.797,51.907,51.7603,51.8557,49900.0
2015-05-14 15:30:00,70.67,70.82,70.66,70.68,145200.0,51.8557,51.9657,51.8483,51.863,145200.0
2015-05-15 09:30:00,70.51,70.78,69.85,70.04,53900.0,51.7383,51.9364,51.254,51.3934,53900.0
2015-05-15 10:00:00,70.06,70.06,69.67,69.74,54600.0,51.4081,51.4081,51.1219,51.1733,54600.0
2015-05-15 10:30:00,69.77,69.8,69.55,69.73,68400.0,51.1953,51.2173,51.0338,51.1659,68400.0
2015-05-15 11:00:00,69.77,70.15,69.77,70.12,34500.0,51.1953,51.4741,51.1953,51.4521,34500.0
2015-05-15 11:30:00,70.11,70.35,70.1,70.35,21100.0,51.4447,51.6209,51.4374,51.6209,21100.0
2015-05-15 12:00:00,70.37,70.59,70.37,70.53,26700.0,51.6355,51.797,51.6355,51.7529,26700.0
2015-05-15 12:30:00,70.54,70.72,70.51,70.69,27800.0,51.7603,51.8923,51.7383,51.8703,27800.0
2015-05-15 13:00:00,70.68,70.75,70.64,70.66,26300.0,51.863,51.9144,51.8336,51.8483,26300.0
2015-05-15 13:30:00,70.66,70.67,70.3,70.41,40600.0,51.8483,51.8557,51.5842,51.6649,40600.0
2015-05-15 14:00:00,70.4,70.46,70.31,70.46,33600.0,51.6575,51.7016,51.5915,51.7016,33600.0
2015-05-15 14:30:00,70.46,70.61,70.4,70.6,60300.0,51.7016,51.8116,51.6575,51.8043,60300.0
2015-05-15 15:00:00,70.6,70.62,70.52,70.53,64600.0,51.8043,51.819,51.7456,51.7529,64600.0
2015-05-15 15:30:00,70.53,70.59,70.47,70.55,169400.0,51.7529,51.797,51.7089,51.7676,169400.0
2015-05-18 09:30:00,69.97,70.46,69.75,69.98,74700.0,51.342,51.7016,51.1806,51.3494,74700.0
2015-05-18 10:00:00,69.97,70.03,69.83,69.97,50600.0,51.342,51.386,51.2393,51.342,50600.0
2015-05-18 10:30:00,69.98,70.29,69.96,70.15,38800.0,51.3494,51.5768,51.3347,51.4741,38800.0
2015-05-18 11:00:00,70.15,70.53,70.14,70.42,54000.0,51.4741,51.7529,51.4668,51.6722,54000.0
2015-05-18 11:30:00,70.42,70.48,70.35,70.48,53700.0,51.6722,51.7162,51.6209,51.7162,53700.0
2015-05-18 12:00:00,70.49,70.58,70.49,70.52,75900.0,51.7236,51.7896,51.7236,51.7456,75900.0
2015-05-18 12:30:00,70.52,70.52,70.36,70.41,44600.0,51.7456,51.7456,51.6282,51.6649,44600.0
2015-05-18 13:00:00,70.41,70.55,70.35,70.47,84100.0,51.6649,51.7676,51.6209,51.7089,84100.0
2015-05-18 13:30:00,70.47,70.55,70.4,70.55,53100.0,51.7089,51.7676,51.6575,51.7676,53100.0
2015-05-18 14:00:00,70.55,70.76,70.54,70.59,83000.0,51.7676,51.9217,51.7603,51.797,83000.0
2015-05-18 14:30:00,70.61,70.63,70.48,70.59,54900.0,51.8116,51.8263,51.7162,51.797,54900.0
2015-05-18 15:00:00,70.59,70.75,70.57,70.69,64500.0,51.797,51.9144,51.7823,51.8703,64500.0
2015-05-18 15:30:00,70.69,70.84,70.68,70.72,103400.0,51.8703,51.9804,51.863,51.8923,103400.0
2015-05-19 09:30:00,70.78,70.86,70.5,70.58,40900.0,51.9364,51.9951,51.7309,51.7896,40900.0
2015-05-19 10:00:00,70.55,70.77,70.47,70.62,42900.0,51.7676,51.929,51.7089,51.819,42900.0
2015-05-19 10:30:00,70.61,70.65,70.45,70.59,30100.0,51.8116,51.841,51.6942,51.797,30100.0
2015-05-19 11:00:00,70.61,70.68,70.43,70.59,33500.0,51.8116,51.863,51.6796,51.797,33500.0
2015-05-19 11:30:00,70.57,70.65,70.45,70.55,34000.0,51.7823,51.841,51.6942,51.7676,34000.0
2015-05-19 12:00:00,70.52,70.59,70.49,70.57,21600.0,51.7456,51.797,51.7236,51.7823,21600.0
2015-05-19 12:30:00,70.57,70.62,70.47,70.56,35000.0,51.7823,51.819,51.7089,51.7749,35000.0
2015-05-19 13:00:00,70.57,70.71,70.56,70.63,23900.0,51.7823,51.885,51.7749,51.8263,23900.0
2015-05-19 13:30:00,70.66,70.72,70.63,70.63,25400.0,51.8483,51.8923,51.8263,51.8263,25400.0
2015-05-19 14:00:00,70.63,70.63,70.45,70.47,43100.0,51.8263,51.8263,51.6942,51.7089,43100.0
2015-05-19 14:30:00,70.47,70.5,70.21,70.32,40800.0,51.7089,51.7309,51.5181,51.5988,40800.0
2015-05-19 15:00:00,70.31,70.42,70.19,70.42,64500.0,51.5915,51.6722,51.5034,51.6722,64500.0
2015-05-19 15:30:00,70.42,70.46,70.32,70.39,71400.0,51.6722,51.7016,51.5988,51.6502,71400.0
2015-05-20 09:30:00,70.67,70.87,70.44,70.52,56000.0,51.8557,52.0024,51.6869,51.7456,56000.0
2015-05-20 10:00:00,70.54,70.73,70.35,70.7,75700.0,51.7603,51.8997,51.6209,51.8777,75700.0
2015-05-20 10:30:00,70.71,70.81,70.54,70.68,43300.0,51.885,51.9584,51.7603,51.863,43300.0
2015-05-20 11:00:00,70.69,70.83,70.58,70.82,42700.0,51.8703,51.9731,51.7896,51.9657,42700.0
2015-05-20 11:30:00,70.79,70.88,70.73,70.87,39500.0,51.9437,52.0097,51.8997,52.0024,39500.0
2015-05-20 12:00:00,70.86,70.88,70.71,70.76,28900.0,51.9951,52.0097,51.885,51.9217,28900.0
2015-05-20 12:30:00,70.75,70.87,70.72,70.72,42900.0,51.9144,52.0024,51.8923,51.8923,42900.0
2015-05-20 13:00:00,70.71,70.77,70.7,70.76,31700.0,51.885,51.929,51.8777,51.9217,31700.0
2015-05-20 13:30:00,70.76,70.78,70.63,70.65,59500.0,51.9217,51.9364,51.8263,51.841,59500.0
2015-05-20 14:00:00,70.64,70.8,70.54,70.74,50200.0,51.8336,51.951,51.7603,51.907,50200.0
2015-05-20 14:30:00,70.78,70.78,70.65,70.7,46400.0,51.9364,51.9364,51.841,51.8777,46400.0
2015-05-20 15:00:00,70.69,70.72,70.57,70.7,65700.0,51.8703,51.8923,51.7823,51.8777,65700.0
2015-05-20 15:30:00,70.69,71.0,70.67,70.92,139900.0,51.8703,52.0978,51.8557,52.0391,139900.0
2015-05-21 09:30:00,70.98,71.33,70.57,70.91,46500.0,52.0831,52.3399,51.7823,52.0318,46500.0
2015-05-21 10:00:00,70.79,71.17,70.79,71.13,32000.0,51.9437,52.2225,51.9437,52.1932,32000.0
2015-05-21 10:30:00,71.14,71.14,70.88,70.89,22600.0,52.2005,52.2005,52.0097,52.0171,22600.0
2015-05-21 11:00:00,70.88,71.01,70.82,70.94,33200.0,52.0097,52.1051,51.9657,52.0538,33200.0
2015-05-21 11:30:00,70.95,71.11,70.95,71.07,23100.0,52.0611,52.1785,52.0611,52.1492,23100.0
2015-05-21 12:00:00,71.08,71.25,71.04,71.2,23800.0,52.1565,52.2812,52.1272,52.2446,23800.0
2015-05-21 12:30:00,71.19,71.2,70.97,71.04,26700.0,52.2372,52.2446,52.0758,52.1272,26700.0
2015-05-21 13:00:00,71.04,71.16,71.02,71.02,20400.0,52.1272,52.2152,52.1125,52.1125,20400.0
2015-05-21 13:30:00,71.02,71.1,70.83,70.91,27200.0,52.1125,52.1712,51.9731,52.0318,27200.0
2015-05-21 14:00:00,70.91,71.0,70.87,70.99,51400.0,52.0318,52.0978,52.0024,52.0905,51400.0
2015-05-21 14:30:00,71.0,71.14,70.97,71.1,36800.0,52.0978,52.2005,52.0758,52.1712,36800.0
2015-05-21 15:00:00,71.1,71.16,71.02,71.08,67900.0,52.1712,52.2152,52.1125,52.1565,67900.0
2015-05-21 15:30:00,71.08,71.19,70.97,70.97,153400.0,52.1565,52.2372,52.0758,52.0758,153400.0
2015-05-22 09:30:00,70.59,71.11,70.59,70.81,41700.0,51.797,52.1785,51.797,51.9584,41700.0
2015-05-22 10:00:00,70.82,70.97,70.65,70.74,20500.0,51.9657,52.0758,51.841,51.907,20500.0
2015-05-22 10:30:00,70.74,70.75,70.59,70.7,24400.0,51.907,51.9144,51.797,51.8777,24400.0
2015-05-22 11:00:00,70.76,70.77,70.69,70.72,24600.0,51.9217,51.929,51.8703,51.8923,24600.0
2015-05-22 11:30:00,70.71,70.94,70.67,70.91,49100.0,51.885,52.0538,51.8557,52.0318,49100.0
2015-05-22 12:00:00,70.91,70.91,70.76,70.78,40800.0,52.0318,52.0318,51.9217,51.9364,40800.0
2015-05-22 12:30:00,70.8,70.8,70.36,70.39,59400.0,51.951,51.951,51.6282,51.6502,59400.0
2015-05-22 13:00:00,70.39,70.56,70.29,70.56,70200.0,51.6502,51.7749,51.5768,51.7749,70200.0
2015-05-22 13:30:00,70.58,70.63,70.39,70.51,34200.0,51.7896,51.8263,51.6502,51.7383,34200.0
2015-05-22 14:00:00,70.55,70.61,70.49,70.57,40300.0,51.7676,51.8116,51.7236,51.7823,40300.0
2015-05-22 14:30:00,70.58,70.61,70.55,70.59,38000.0,51.7896,51.8116,51.7676,51.797,38000.0
2015-05-22 15:00:00,70.58,70.74,70.57,70.68,98000.0,51.7896,51.907,51.7823,51.863,98000.0
2015-05-22 15:30:00,70.68,70.73,70.57,70.61,89400.0,51.863,51.8997,51.7823,51.8116,89400.0
2015-05-26 09:30:00,70.53,70.92,70.35,70.61,64000.0,51.7529,52.0391,51.6209,51.8116,64000.0
2015-05-26 10:00:00,70.61,70.61,70.21,70.55,55600.0,51.8116,51.8116,51.5181,51.7676,55600.0
2015-05-26 10:30:00,70.55,70.8,70.39,70.41,106600.0,51.7676,51.951,51.6502,51.6649,106600.0
2015-05-26 11:00:00,70.46,70.57,70.33,70.4,72000.0,51.7016,51.7823,51.6062,51.6575,72000.0
2015-05-26 11:30:00,70.4,70.46,70.2,70.2,96600.0,51.6575,51.7016,51.5108,51.5108,96600.0
2015-05-26 12:00:00,70.21,70.41,70.2,70.41,55400.0,51.5181,51.6649,51.5108,51.6649,55400.0
2015-05-26 12:30:00,70.44,70.44,70.35,70.4,47400.0,51.6869,51.6869,51.6209,51.6575,47400.0
2015-05-26 13:00:00,70.39,70.44,70.17,70.43,62700.0,51.6502,51.6869,51.4888,51.6796,62700.0
2015-05-26 13:30:00,70.43,70.47,70.0,70.01,86500.0,51.6796,51.7089,51.364,51.3714,86500.0
2015-05-26 14:00:00,70.0,70.11,69.9,69.95,97800.0,51.364,51.4447,51.2907,51.3273,97800.0
2015-05-26 14:30:00,69.95,69.98,69.78,69.91,99600.0,51.3273,51.3494,51.2026,51.298,99600.0
2015-05-26 15:00:00,69.91,69.97,69.79,69.88,116400.0,51.298,51.342,51.2099,51.276,116400.0
2015-05-26 15:30:00,69.88,70.24,69.88,70.08,231300.0,51.276,51.5401,51.276,51.4227,231300.0
2015-05-27 09:30:00,70.13,70.19,69.79,69.96,74400.0,51.4594,51.5034,51.2099,51.3347,74400.0
2015-05-27 10:00:00,69.97,70.45,69.94,70.07,55400.0,51.342,51.6942,51.32,51.4154,55400.0
2015-05-27 10:30:00,70.09,70.27,70.04,70.16,118200.0,51.4301,51.5621,51.3934,51.4814,118200.0
2015-05-27 11:00:00,70.16,70.16,69.82,69.88,64800.0,51.4814,51.4814,51.232,51.276,64800.0
2015-05-27 11:30:00,69.89,70.02,69.8,70.01,72000.0,51.2833,51.3787,51.2173,51.3714,72000.0
2015-05-27 12:00:00,70.02,70.19,70.02,70.12,44000.0,51.3787,51.5034,51.3787,51.4521,44000.0
2015-05-27 12:30:00,70.12,70.14,70.0,70.08,38100.0,51.4521,51.4668,51.364,51.4227,38100.0
2015-05-27 13:00:00,70.08,70.15,70.05,70.1,37600.0,51.4227,51.4741,51.4007,51.4374,37600.0
2015-05-27 13:30:00,70.1,70.3,70.1,70.2,50800.0,51.4374,51.5842,51.4374,51.5108,50800.0
2015-05-27 14:00:00,70.21,70.44,70.21,70.44,40500.0,51.5181,51.6869,51.5181,51.6869,40500.0
2015-05-27 14:30:00,70.44,70.56,70.25,70.29,53100.0,51.6869,51.7749,51.5475,51.5768,53100.0
2015-05-27 15:00:00,70.3,70.43,70.3,70.39,62900.0,51.5842,51.6796,51.5842,51.6502,62900.0
2015-05-27 15:30:00,70.39,70.66,70.36,70.62,218900.0,51.6502,51.8483,51.6282,51.819,218900.0
2015-05-28 09:30:00,70.41,70.94,70.02,70.36,57000.0,51.6649,52.0538,51.3787,51.6282,57000.0
2015-05-28 10:00:00,70.35,70.48,70.27,70.37,42300.0,51.6209,51.7162,51.5621,51.6355,42300.0
2015-05-28 10:30:00,70.34,70.38,70.22,70.32,98700.0,51.6135,51.6429,51.5255,51.5988,98700.0
2015-05-28 11:00:00,70.34,70.46,70.22,70.32,26100.0,51.6135,51.7016,51.5255,51.5988,26100.0
2015-05-28 11:30:00,70.33,70.45,70.28,70.33,46600.0,51.6062,51.6942,51.5695,51.6062,46600.0
2015-05-28 12:00:00,70.32,70.48,70.25,70.48,38500.0,51.5988,51.7162,51.5475,51.7162,38500.0
2015-05-28 12:30:00,70.48,70.52,70.31,70.34,38200.0,51.7162,51.7456,51.5915,51.6135,38200.0
2015-05-28 13:00:00,70.34,70.43,70.24,70.3,35200.0,51.6135,51.6796,51.5401,51.5842,35200.0
2015-05-28 13:30:00,70.3,70.42,70.29,70.33,37700.0,51.5842,51.6722,51.5768,51.6062,37700.0
2015-05-28 14:00:00,70.32,70.54,70.29,70.44,26100.0,51.5988,51.7603,51.5768,51.6869,26100.0
2015-05-28 14:30:00,70.43,70.47,70.31,70.42,34800.0,51.6796,51.7089,51.5915,51.6722,34800.0
2015-05-28 15:00:00,70.42,70.52,70.35,70.4,44800.0,51.6722,51.7456,51.6209,51.6575,44800.0
2015-05-28 15:30:00,70.41,70.53,70.32,70.51,104400.0,51.6649,51.7529,51.5988,51.7383,104400.0
2015-05-29 09:30:00,70.43,70.59,69.7,69.73,124900.0,51.6796,51.797,51.1439,51.1659,124900.0
2015-05-29 10:00:00,69.73,69.74,68.98,69.15,127800.0,51.1659,51.1733,50.6156,50.7403,127800.0
2015-05-29 10:30:00,69.14,69.25,68.79,68.88,67600.0,50.733,50.8137,50.4762,50.5422,67600.0
2015-05-29 11:00:00,68.87,69.03,68.74,68.78,84200.0,50.5349,50.6523,50.4395,50.4688,84200.0
2015-05-29 11:30:00,68.77,69.34,68.75,69.22,81300.0,50.4615,50.8797,50.4468,50.7917,81300.0
2015-05-29 12:00:00,69.22,69.45,69.08,69.4,58400.0,50.7917,50.9605,50.689,50.9238,58400.0
2015-05-29 12:30:00,69.4,69.56,69.31,69.51,57400.0,50.9238,51.0412,50.8577,51.0045,57400.0
2015-05-29 13:00:00,69.53,69.53,69.35,69.51,55400.0,51.0192,51.0192,50.8871,51.0045,55400.0
2015-05-29 13:30:00,69.52,69.57,69.33,69.36,79700.0,51.0118,51.0485,50.8724,50.8944,79700.0
2015-05-29 14:00:00,69.35,69.39,68.9,68.96,79700.0,50.8871,50.9164,50.5569,50.6009,79700.0
2015-05-29 14:30:00,68.97,68.98,68.59,68.76,113000.0,50.6082,50.6156,50.3294,50.4542,113000.0
2015-05-29 15:00:00,68.75,68.96,68.69,68.95,99900.0,50.4468,50.6009,50.4028,50.5936,99900.0
2015-05-29 15:30:00,68.96,69.21,68.82,69.18,481300.0,50.6009,50.7844,50.4982,50.7623,481300.0
2015-06-01 09:30:00,69.41,69.52,68.1,68.34,123932.0,50.9311,51.0118,49.9699,50.146,123932.0
2015-06-01 10:00:00,68.4,68.67,67.66,67.83,109008.0,50.19,50.3881,49.647,49.7717,109008.0
2015-06-01 10:30:00,67.82,67.82,67.39,67.75,93027.0,49.7644,49.7644,49.4489,49.713,93027.0
2015-06-01 11:00:00,67.77,68.27,67.77,68.26,58652.0,49.7277,50.0946,49.7277,50.0873,58652.0
2015-06-01 11:30:00,68.23,68.53,68.15,68.29,163874.0,50.0653,50.2854,50.0066,50.1093,163874.0
2015-06-01 12:00:00,68.28,68.54,68.16,68.35,130860.0,50.1019,50.2927,50.0139,50.1533,130860.0
2015-06-01 12:30:00,68.36,68.37,68.13,68.17,88091.0,50.1606,50.168,49.9919,50.0212,88091.0
2015-06-01 13:00:00,68.2,68.54,68.15,68.32,71360.0,50.0432,50.2927,50.0066,50.1313,71360.0
2015-06-01 13:30:00,68.31,68.32,68.13,68.22,32651.0,50.124,50.1313,49.9919,50.0579,32651.0
2015-06-01 14:00:00,68.22,68.31,68.03,68.25,79775.0,50.0579,50.124,49.9185,50.0799,79775.0
2015-06-01 14:30:00,68.26,68.34,68.09,68.16,46453.0,50.0873,50.146,49.9625,50.0139,46453.0
2015-06-01 15:00:00,68.13,68.38,68.13,68.23,58435.0,49.9919,50.1753,49.9919,50.0653,58435.0
2015-06-01 15:30:00,68.23,68.24,68.13,68.22,156265.0,50.0653,50.0726,49.9919,50.0579,156265.0
2015-06-02 09:30:00,68.09,68.11,67.68,68.0,73789.0,49.9625,49.9772,49.6617,49.8965,73789.0
2015-06-02 10:00:00,68.03,68.18,67.97,67.98,52263.0,49.9185,50.0286,49.8745,49.8818,52263.0
2015-06-02 10:30:00,67.96,68.22,67.96,67.98,45655.0,49.8671,50.0579,49.8671,49.8818,45655.0
2015-06-02 11:00:00,68.0,68.05,67.96,68.01,61374.0,49.8965,49.9332,49.8671,49.9038,61374.0
2015-06-02 11:30:00,68.02,68.06,67.94,68.02,37536.0,49.9112,49.9405,49.8525,49.9112,37536.0
2015-06-02 12:00:00,68.01,68.31,68.0,68.14,29495.0,49.9038,50.124,49.8965,49.9992,29495.0
2015-06-02 12:30:00,68.13,68.2,68.01,68.14,25765.0,49.9919,50.0432,49.9038,49.9992,25765.0
2015-06-02 13:00:00,68.11,68.16,68.03,68.09,31409.0,49.9772,50.0139,49.9185,49.9625,31409.0
2015-06-02 13:30:00,68.12,68.27,68.08,68.24,76965.0,49.9845,50.0946,49.9552,50.0726,76965.0
2015-06-02 14:00:00,68.21,68.26,68.06,68.14,76077.0,50.0506,50.0873,49.9405,49.9992,76077.0
2015-06-02 14:30:00,68.11,68.22,68.07,68.17,90300.0,49.9772,50.0579,49.9479,50.0212,90300.0
2015-06-02 15:00:00,68.15,68.21,68.13,68.17,137404.0,50.0066,50.0506,49.9919,50.0212,137404.0
2015-06-02 15:30:00,68.17,68.22,68.15,68.21,186399.0,50.0212,50.0579,50.0066,50.0506,186399.0
2015-06-03 09:30:00,68.01,68.42,67.81,68.28,88292.0,49.9038,50.2047,49.7571,50.1019,88292.0
2015-06-03 10:00:00,68.25,68.63,68.24,68.63,57998.0,50.0799,50.3588,50.0726,50.3588,57998.0
2015-06-03 10:30:00,68.65,68.77,68.44,68.63,40304.0,50.3734,50.4615,50.2193,50.3588,40304.0
2015-06-03 11:00:00,68.62,68.81,68.48,68.66,42833.0,50.3514,50.4908,50.2487,50.3808,42833.0
2015-06-03 11:30:00,68.66,68.77,68.53,68.56,24901.0,50.3808,50.4615,50.2854,50.3074,24901.0
2015-06-03 12:00:00,68.59,68.65,68.51,68.55,17521.0,50.3294,50.3734,50.2707,50.3001,17521.0
2015-06-03 12:30:00,68.54,68.59,68.48,68.56,25566.0,50.2927,50.3294,50.2487,50.3074,25566.0
2015-06-03 13:00:00,68.57,68.57,68.44,68.47,25737.0,50.3147,50.3147,50.2193,50.2414,25737.0
2015-06-03 13:30:00,68.49,68.56,68.45,68.47,45084.0,50.256,50.3074,50.2267,50.2414,45084.0
2015-06-03 14:00:00,68.48,68.54,68.45,68.49,31206.0,50.2487,50.2927,50.2267,50.256,31206.0
2015-06-03 14:30:00,68.49,68.49,68.43,68.45,21806.0,50.256,50.256,50.212,50.2267,21806.0
2015-06-03 15:00:00,68.44,68.51,68.43,68.46,38374.0,50.2193,50.2707,50.212,50.234,38374.0
2015-06-03 15:30:00,68.46,68.51,68.41,68.5,103255.0,50.234,50.2707,50.1973,50.2634,103255.0
2015-06-04 09:30:00,67.74,68.0,67.56,67.99,41637.0,49.7057,49.8965,49.5736,49.8891,41637.0
2015-06-04 10:00:00,67.98,68.21,67.98,68.14,68048.0,49.8818,50.0506,49.8818,49.9992,68048.0
2015-06-04 10:30:00,68.14,68.25,68.1,68.14,89386.0,49.9992,50.0799,49.9699,49.9992,89386.0
2015-06-04 11:00:00,68.12,68.14,67.97,68.09,66923.0,49.9845,49.9992,49.8745,49.9625,66923.0
2015-06-04 11:30:00,68.09,68.18,68.02,68.12,77066.0,49.9625,50.0286,49.9112,49.9845,77066.0
2015-06-04 12:00:00,68.12,68.17,68.01,68.07,33060.0,49.9845,50.0212,49.9038,49.9479,33060.0
2015-06-04 12:30:00,68.07,68.12,68.01,68.05,27069.0,49.9479,49.9845,49.9038,49.9332,27069.0
2015-06-04 13:00:00,68.02,68.06,67.85,67.92,92233.0,49.9112,49.9405,49.7864,49.8378,92233.0
2015-06-04 13:30:00,67.91,67.94,67.87,67.87,32999.0,49.8304,49.8525,49.8011,49.8011,32999.0
2015-06-04 14:00:00,67.89,67.98,67.88,67.9,39810.0,49.8158,49.8818,49.8084,49.8231,39810.0
2015-06-04 14:30:00,67.9,68.01,67.78,68.0,68559.0,49.8231,49.9038,49.7351,49.8965,68559.0
2015-06-04 15:00:00,68.0,68.19,67.96,68.13,112220.0,49.8965,50.0359,49.8671,49.9919,112220.0
2015-06-04 15:30:00,68.12,68.17,68.05,68.17,173439.0,49.9845,50.0212,49.9332,50.0212,173439.0
2015-06-05 09:30:00,67.93,68.07,67.54,68.06,41147.0,49.8451,49.9479,49.559,49.9405,41147.0
2015-06-05 10:00:00,68.02,68.27,67.97,68.2,37334.0,49.9112,50.0946,49.8745,50.0432,37334.0
2015-06-05 10:30:00,68.23,68.33,68.18,68.19,64943.0,50.0653,50.1386,50.0286,50.0359,64943.0
2015-06-05 11:00:00,68.19,68.37,68.17,68.22,68483.0,50.0359,50.168,50.0212,50.0579,68483.0
2015-06-05 11:30:00,68.22,68.38,68.22,68.32,69270.0,50.0579,50.1753,50.0579,50.1313,69270.0
2015-06-05 12:00:00,68.32,68.39,68.23,68.38,55737.0,50.1313,50.1827,50.0653,50.1753,55737.0
2015-06-05 12:30:00,68.37,68.5,68.31,68.45,50169.0,50.168,50.2634,50.124,50.2267,50169.0
2015-06-05 13:00:00,68.44,68.47,68.37,68.42,66597.0,50.2193,50.2414,50.168,50.2047,66597.0
2015-06-05 13:30:00,68.41,68.51,68.37,68.39,41614.0,50.1973,50.2707,50.168,50.1827,41614.0
2015-06-05 14:00:00,68.38,68.52,68.35,68.43,53409.0,50.1753,50.278,50.1533,50.212,53409.0
2015-06-05 14:30:00,68.43,68.5,68.41,68.43,53779.0,50.212,50.2634,50.1973,50.212,53779.0
2015-06-05 15:00:00,68.43,68.5,68.37,68.41,56650.0,50.212,50.2634,50.168,50.1973,56650.0
2015-06-05 15:30:00,68.42,68.57,68.38,68.52,123151.0,50.2047,50.3147,50.1753,50.278,123151.0
2015-06-08 09:30:00,68.42,68.7,68.14,68.15,48432.0,50.2047,50.4101,49.9992,50.0066,48432.0
2015-06-08 10:00:00,68.11,68.26,68.07,68.23,37972.0,49.9772,50.0873,49.9479,50.0653,37972.0
2015-06-08 10:30:00,68.19,68.32,68.16,68.24,26802.0,50.0359,50.1313,50.0139,50.0726,26802.0
2015-06-08 11:00:00,68.24,68.36,68.24,68.27,20115.0,50.0726,50.1606,50.0726,50.0946,20115.0
2015-06-08 11:30:00,68.26,68.29,68.05,68.15,18517.0,50.0873,50.1093,49.9332,50.0066,18517.0
2015-06-08 12:00:00,68.17,68.21,68.05,68.05,10532.0,50.0212,50.0506,49.9332,49.9332,10532.0
2015-06-08 12:30:00,68.06,68.13,68.02,68.05,17299.0,49.9405,49.9919,49.9112,49.9332,17299.0
2015-06-08 13:00:00,68.08,68.14,68.05,68.1,15176.0,49.9552,49.9992,49.9332,49.9699,15176.0
2015-06-08 13:30:00,68.09,68.14,68.08,68.14,22176.0,49.9625,49.9992,49.9552,49.9992,22176.0
2015-06-08 14:00:00,68.13,68.13,68.02,68.04,20569.0,49.9919,49.9919,49.9112,49.9258,20569.0
2015-06-08 14:30:00,68.03,68.1,67.96,67.98,25198.0,49.9185,49.9699,49.8671,49.8818,25198.0
2015-06-08 15:00:00,67.97,67.99,67.86,67.86,50701.0,49.8745,49.8891,49.7938,49.7938,50701.0
2015-06-08 15:30:00,67.88,67.88,67.78,67.81,109609.0,49.8084,49.8084,49.7351,49.7571,109609.0
2015-06-09 09:30:00,67.64,67.74,67.24,67.38,75341.0,49.6323,49.7057,49.3388,49.4415,75341.0
2015-06-09 10:00:00,67.36,67.5,67.14,67.2,50961.0,49.4269,49.5296,49.2654,49.3095,50961.0
2015-06-09 10:30:00,67.22,67.36,67.18,67.28,37146.0,49.3241,49.4269,49.2948,49.3682,37146.0
2015-06-09 11:00:00,67.3,67.58,67.29,67.58,22720.0,49.3828,49.5883,49.3755,49.5883,22720.0
2015-06-09 11:30:00,67.61,67.69,67.42,67.44,20280.0,49.6103,49.669,49.4709,49.4856,20280.0
2015-06-09 12:00:00,67.48,67.57,67.4,67.42,9777.0,49.5149,49.581,49.4562,49.4709,9777.0
2015-06-09 12:30:00,67.48,67.49,67.38,67.42,27403.0,49.5149,49.5223,49.4415,49.4709,27403.0
2015-06-09 13:00:00,67.44,67.55,67.31,67.39,24270.0,49.4856,49.5663,49.3902,49.4489,24270.0
2015-06-09 13:30:00,67.4,67.4,67.25,67.31,14754.0,49.4562,49.4562,49.3462,49.3902,14754.0
2015-06-09 14:00:00,67.31,67.36,67.26,67.34,23100.0,49.3902,49.4269,49.3535,49.4122,23100.0
2015-06-09 14:30:00,67.35,67.42,67.23,67.29,37685.0,49.4195,49.4709,49.3315,49.3755,37685.0
2015-06-09 15:00:00,67.28,67.28,67.16,67.16,24733.0,49.3682,49.3682,49.2801,49.2801,24733.0
2015-06-09 15:30:00,67.15,67.19,67.07,67.11,94595.0,49.2728,49.3021,49.2141,49.2434,94595.0
2015-06-10 09:30:00,67.44,67.54,67.26,67.36,30219.0,49.4856,49.559,49.3535,49.4269,30219.0
2015-06-10 10:00:00,67.39,67.68,67.32,67.67,86093.0,49.4489,49.6617,49.3975,49.6543,86093.0
2015-06-10 10:30:00,67.69,67.71,67.5,67.57,23028.0,49.669,49.6837,49.5296,49.581,23028.0
2015-06-10 11:00:00,67.58,67.93,67.58,67.93,43718.0,49.5883,49.8451,49.5883,49.8451,43718.0
2015-06-10 11:30:00,67.94,67.99,67.72,67.79,19517.0,49.8525,49.8891,49.691,49.7424,19517.0
2015-06-10 12:00:00,67.81,67.85,67.75,67.82,15206.0,49.7571,49.7864,49.713,49.7644,15206.0
2015-06-10 12:30:00,67.82,67.88,67.78,67.85,15288.0,49.7644,49.8084,49.7351,49.7864,15288.0
2015-06-10 13:00:00,67.85,67.86,67.7,67.8,21892.0,49.7864,49.7938,49.6764,49.7497,21892.0
2015-06-10 13:30:00,67.8,67.95,67.74,67.95,25346.0,49.7497,49.8598,49.7057,49.8598,25346.0
2015-06-10 14:00:00,67.95,68.04,67.93,67.94,38104.0,49.8598,49.9258,49.8451,49.8525,38104.0
2015-06-10 14:30:00,67.94,67.96,67.89,67.9,31165.0,49.8525,49.8671,49.8158,49.8231,31165.0
2015-06-10 15:00:00,67.91,67.91,67.75,67.76,39224.0,49.8304,49.8304,49.713,49.7204,39224.0
2015-06-10 15:30:00,67.76,67.81,67.66,67.71,98049.0,49.7204,49.7571,49.647,49.6837,98049.0
2015-06-11 09:30:00,67.49,67.86,67.49,67.68,61315.0,49.9225,50.1961,49.9225,50.063,61315.0
2015-06-11 10:00:00,67.69,67.84,67.62,67.8,49639.0,50.0704,50.1814,50.0186,50.1518,49639.0
2015-06-11 10:30:00,67.8,68.06,67.7,67.99,65618.0,50.1518,50.3441,50.0778,50.2923,65618.0
2015-06-11 11:00:00,68.02,68.12,67.88,67.89,48900.0,50.3145,50.3885,50.2109,50.2183,48900.0
2015-06-11 11:30:00,67.89,67.94,67.79,67.84,28431.0,50.2183,50.2553,50.1444,50.1814,28431.0
2015-06-11 12:00:00,67.84,67.94,67.79,67.9,34481.0,50.1814,50.2553,50.1444,50.2257,34481.0
2015-06-11 12:30:00,67.89,67.91,67.8,67.81,30544.0,50.2183,50.2331,50.1518,50.1592,30544.0
2015-06-11 13:00:00,67.82,67.84,67.76,67.81,22512.0,50.1666,50.1814,50.1222,50.1592,22512.0
2015-06-11 13:30:00,67.8,67.97,67.77,67.96,25016.0,50.1518,50.2775,50.1296,50.2701,25016.0
2015-06-11 14:00:00,67.98,68.04,67.92,68.0,23896.0,50.2849,50.3293,50.2405,50.2997,23896.0
2015-06-11 14:30:00,68.0,68.0,67.82,67.86,17384.0,50.2997,50.2997,50.1666,50.1961,17384.0
2015-06-11 15:00:00,67.86,67.95,67.84,67.9,26468.0,50.1961,50.2627,50.1814,50.2257,26468.0
2015-06-11 15:30:00,67.91,68.05,67.88,68.05,117188.0,50.2331,50.3367,50.2109,50.3367,117188.0
2015-06-12 09:30:00,67.86,68.04,67.4,67.65,38102.0,50.1961,50.3293,49.8559,50.0408,38102.0
2015-06-12 10:00:00,67.59,68.02,67.54,67.69,27069.0,49.9964,50.3145,49.9594,50.0704,27069.0
2015-06-12 10:30:00,67.67,67.88,67.64,67.8,35623.0,50.0556,50.2109,50.0334,50.1518,35623.0
2015-06-12 11:00:00,67.8,68.06,67.78,68.0,24262.0,50.1518,50.3441,50.137,50.2997,24262.0
2015-06-12 11:30:00,68.0,68.01,67.77,67.79,28067.0,50.2997,50.3071,50.1296,50.1444,28067.0
2015-06-12 12:00:00,67.79,67.79,67.66,67.7,19070.0,50.1444,50.1444,50.0482,50.0778,19070.0
2015-06-12 12:30:00,67.69,67.73,67.65,67.7,12185.0,50.0704,50.1,50.0408,50.0778,12185.0
2015-06-12 13:00:00,67.71,67.77,67.65,67.76,15806.0,50.0852,50.1296,50.0408,50.1222,15806.0
2015-06-12 13:30:00,67.76,67.76,67.64,67.65,13711.0,50.1222,50.1222,50.0334,50.0408,13711.0
2015-06-12 14:00:00,67.65,67.73,67.63,67.66,24001.0,50.0408,50.1,50.026,50.0482,24001.0
2015-06-12 14:30:00,67.66,67.66,67.53,67.59,50974.0,50.0482,50.0482,49.952,49.9964,50974.0
2015-06-12 15:00:00,67.59,67.7,67.57,67.66,48725.0,49.9964,50.0778,49.9816,50.0482,48725.0
2015-06-12 15:30:00,67.66,67.75,67.61,67.65,82890.0,50.0482,50.1148,50.0112,50.0408,82890.0
2015-06-15 09:30:00,67.08,67.51,66.76,66.77,83017.0,49.6192,49.9373,49.3825,49.3899,83017.0
2015-06-15 10:00:00,66.79,67.1,66.76,67.03,29996.0,49.4047,49.634,49.3825,49.5822,29996.0
2015-06-15 10:30:00,67.03,67.04,66.93,66.95,43015.0,49.5822,49.5896,49.5082,49.523,43015.0
2015-06-15 11:00:00,66.98,67.33,66.94,66.95,24703.0,49.5452,49.8041,49.5156,49.523,24703.0
2015-06-15 11:30:00,66.98,67.07,66.93,67.07,19573.0,49.5452,49.6118,49.5082,49.6118,19573.0
2015-06-15 12:00:00,67.08,67.14,66.81,66.82,24381.0,49.6192,49.6636,49.4195,49.4269,24381.0
2015-06-15 12:30:00,66.8,66.97,66.8,66.97,23974.0,49.4121,49.5378,49.4121,49.5378,23974.0
2015-06-15 13:00:00,66.96,66.98,66.83,66.87,31277.0,49.5304,49.5452,49.4343,49.4638,31277.0
2015-06-15 13:30:00,66.86,66.88,66.67,66.76,30059.0,49.4564,49.4712,49.3159,49.3825,30059.0
2015-06-15 14:00:00,66.77,66.87,66.73,66.75,23547.0,49.3899,49.4638,49.3603,49.3751,23547.0
2015-06-15 14:30:00,66.78,66.86,66.68,66.69,39335.0,49.3973,49.4564,49.3233,49.3307,39335.0
2015-06-15 15:00:00,66.69,66.88,66.67,66.83,66204.0,49.3307,49.4712,49.3159,49.4343,66204.0
2015-06-15 15:30:00,66.81,66.84,66.69,66.79,103129.0,49.4195,49.4417,49.3307,49.4047,103129.0
2015-06-16 09:30:00,66.8,67.4,66.75,66.83,53398.0,49.4121,49.8559,49.3751,49.4343,53398.0
2015-06-16 10:00:00,66.83,67.01,66.72,66.75,14887.0,49.4343,49.5674,49.3529,49.3751,14887.0
2015-06-16 10:30:00,66.76,66.88,66.66,66.72,62858.0,49.3825,49.4712,49.3085,49.3529,62858.0
2015-06-16 11:00:00,66.72,67.04,66.72,66.97,36384.0,49.3529,49.5896,49.3529,49.5378,36384.0
2015-06-16 11:30:00,66.94,66.98,66.86,66.96,16288.0,49.5156,49.5452,49.4564,49.5304,16288.0
2015-06-16 12:00:00,66.99,67.32,66.97,67.05,77761.0,49.5526,49.7967,49.5378,49.597,77761.0
2015-06-16 12:30:00,67.06,67.16,67.04,67.16,17082.0,49.6044,49.6784,49.5896,49.6784,17082.0
2015-06-16 13:00:00,67.16,67.23,67.03,67.16,20761.0,49.6784,49.7301,49.5822,49.6784,20761.0
2015-06-16 13:30:00,67.19,67.25,67.03,67.05,61420.0,49.7005,49.7449,49.5822,49.597,61420.0
2015-06-16 14:00:00,67.09,67.34,67.07,67.32,73212.0,49.6266,49.8115,49.6118,49.7967,73212.0
2015-06-16 14:30:00,67.33,67.34,67.21,67.23,23661.0,49.8041,49.8115,49.7153,49.7301,23661.0
2015-06-16 15:00:00,67.23,67.34,67.14,67.16,62529.0,49.7301,49.8115,49.6636,49.6784,62529.0
2015-06-16 15:30:00,67.17,67.21,67.09,67.15,80703.0,49.6858,49.7153,49.6266,49.671,80703.0
2015-06-17 09:30:00,67.34,67.63,67.18,67.51,66494.0,49.8115,50.026,49.6932,49.9373,66494.0
2015-06-17 10:00:00,67.55,67.59,67.35,67.57,68892.0,49.9668,49.9964,49.8189,49.9816,68892.0
2015-06-17 10:30:00,67.58,67.58,67.28,67.48,41637.0,49.989,49.989,49.7671,49.9151,41637.0
2015-06-17 11:00:00,67.52,67.58,67.26,67.31,31714.0,49.9446,49.989,49.7523,49.7893,31714.0
2015-06-17 11:30:00,67.3,67.51,67.27,67.51,18567.0,49.7819,49.9373,49.7597,49.9373,18567.0
2015-06-17 12:00:00,67.52,67.65,67.46,67.54,22690.0,49.9446,50.0408,49.9003,49.9594,22690.0
2015-06-17 12:30:00,67.53,67.59,67.37,67.39,15309.0,49.952,49.9964,49.8337,49.8485,15309.0
2015-06-17 13:00:00,67.4,67.4,67.28,67.28,36631.0,49.8559,49.8559,49.7671,49.7671,36631.0
2015-06-17 13:30:00,67.28,67.39,67.27,67.31,31066.0,49.7671,49.8485,49.7597,49.7893,31066.0
2015-06-17 14:00:00,67.3,67.72,67.3,67.52,50423.0,49.7819,50.0926,49.7819,49.9446,50423.0
2015-06-17 14:30:00,67.52,67.72,67.47,67.64,26265.0,49.9446,50.0926,49.9077,50.0334,26265.0
2015-06-17 15:00:00,67.68,67.79,67.6,67.78,57184.0,50.063,50.1444,50.0038,50.137,57184.0
2015-06-17 15:30:00,67.8,68.01,67.79,68.01,216299.0,50.1518,50.3071,50.1444,50.3071,216299.0
2015-06-18 09:30:00,68.16,68.45,67.96,68.42,72393.0,50.4181,50.6326,50.2701,50.6104,72393.0
2015-06-18 10:00:00,68.46,68.47,68.25,68.31,41473.0,50.64,50.6474,50.4846,50.529,41473.0
2015-06-18 10:30:00,68.32,68.48,68.3,68.32,23559.0,50.5364,50.6548,50.5216,50.5364,23559.0
2015-06-18 11:00:00,68.33,68.39,68.3,68.38,30721.0,50.5438,50.5882,50.5216,50.5808,30721.0
2015-06-18 11:30:00,68.39,68.42,68.3,68.34,25155.0,50.5882,50.6104,50.5216,50.5512,25155.0
2015-06-18 12:00:00,68.37,68.4,68.3,68.4,39435.0,50.5734,50.5956,50.5216,50.5956,39435.0
2015-06-18 12:30:00,68.4,68.47,68.3,68.33,48715.0,50.5956,50.6474,50.5216,50.5438,48715.0
2015-06-18 13:00:00,68.31,68.4,68.3,68.31,48982.0,50.529,50.5956,50.5216,50.529,48982.0
2015-06-18 13:30:00,68.31,68.41,68.3,68.37,34614.0,50.529,50.603,50.5216,50.5734,34614.0
2015-06-18 14:00:00,68.34,68.4,68.3,68.4,28206.0,50.5512,50.5956,50.5216,50.5956,28206.0
2015-06-18 14:30:00,68.39,68.42,68.31,68.33,30134.0,50.5882,50.6104,50.529,50.5438,30134.0
2015-06-18 15:00:00,68.33,68.39,68.32,68.38,47233.0,50.5438,50.5882,50.5364,50.5808,47233.0
2015-06-18 15:30:00,68.39,68.52,68.38,68.5,173384.0,50.5882,50.6844,50.5808,50.6696,173384.0
2015-06-19 09:30:00,68.64,69.28,68.5,69.22,138568.0,50.7731,51.2465,50.6696,51.2021,138568.0
2015-06-19 10:00:00,69.22,69.3,69.09,69.25,38278.0,51.2021,51.2613,51.106,51.2243,38278.0
2015-06-19 10:30:00,69.27,69.28,68.93,68.95,36816.0,51.2391,51.2465,50.9876,51.0024,36816.0
2015-06-19 11:00:00,68.93,69.01,68.84,68.98,31709.0,50.9876,51.0468,50.9211,51.0246,31709.0
2015-06-19 11:30:00,68.99,69.1,68.93,69.03,24003.0,51.032,51.1134,50.9876,51.0616,24003.0
2015-06-19 12:00:00,69.02,69.11,69.01,69.02,27400.0,51.0542,51.1208,51.0468,51.0542,27400.0
2015-06-19 12:30:00,69.01,69.21,68.99,69.16,55682.0,51.0468,51.1947,51.032,51.1578,55682.0
2015-06-19 13:00:00,69.16,69.22,69.11,69.21,26233.0,51.1578,51.2021,51.1208,51.1947,26233.0
2015-06-19 13:30:00,69.21,69.29,69.2,69.23,34675.0,51.1947,51.2539,51.1873,51.2095,34675.0
2015-06-19 14:00:00,69.21,69.26,69.16,69.2,58455.0,51.1947,51.2317,51.1578,51.1873,58455.0
2015-06-19 14:30:00,69.2,69.26,69.17,69.2,47563.0,51.1873,51.2317,51.1652,51.1873,47563.0
2015-06-19 15:00:00,69.19,69.35,69.18,69.3,73824.0,51.18,51.2983,51.1726,51.2613,73824.0
2015-06-19 15:30:00,69.3,69.38,69.15,69.2,432118.0,51.2613,51.3205,51.1504,51.1873,432118.0
2015-06-22 09:30:00,68.5,69.03,67.29,67.29,487766.0,50.6696,51.0616,49.7745,49.7745,487766.0
2015-06-22 10:00:00,67.29,67.45,66.51,66.87,509077.0,49.7745,49.8929,49.1976,49.4638,509077.0
2015-06-22 10:30:00,66.87,67.12,66.69,66.99,296385.0,49.4638,49.6488,49.3307,49.5526,296385.0
2015-06-22 11:00:00,66.99,67.19,66.85,67.14,123576.0,49.5526,49.7005,49.449,49.6636,123576.0
2015-06-22 11:30:00,67.14,67.23,66.7,66.71,131975.0,49.6636,49.7301,49.3381,49.3455,131975.0
2015-06-22 12:00:00,66.7,67.04,66.7,66.86,65299.0,49.3381,49.5896,49.3381,49.4564,65299.0
2015-06-22 12:30:00,66.86,66.93,66.67,66.88,146505.0,49.4564,49.5082,49.3159,49.4712,146505.0
2015-06-22 13:00:00,66.88,67.03,66.79,66.88,57167.0,49.4712,49.5822,49.4047,49.4712,57167.0
2015-06-22 13:30:00,66.87,66.9,66.5,66.84,317307.0,49.4638,49.486,49.1902,49.4417,317307.0
2015-06-22 14:00:00,66.84,66.85,66.51,66.51,88691.0,49.4417,49.449,49.1976,49.1976,88691.0
2015-06-22 14:30:00,66.53,66.88,66.53,66.83,81278.0,49.2123,49.4712,49.2123,49.4343,81278.0
2015-06-22 15:00:00,66.84,66.85,66.68,66.69,125856.0,49.4417,49.449,49.3233,49.3307,125856.0
2015-06-22 15:30:00,66.69,67.16,66.65,66.94,260738.0,49.3307,49.6784,49.3011,49.5156,260738.0
2015-06-23 09:30:00,66.88,67.48,66.88,67.47,84046.0,49.4712,49.9151,49.4712,49.9077,84046.0
2015-06-23 10:00:00,67.49,67.5,67.11,67.21,127312.0,49.9225,49.9299,49.6414,49.7153,127312.0
2015-06-23 10:30:00,67.18,67.26,66.96,67.04,59899.0,49.6932,49.7523,49.5304,49.5896,59899.0
2015-06-23 11:00:00,67.06,67.08,66.83,66.89,52433.0,49.6044,49.6192,49.4343,49.4786,52433.0
2015-06-23 11:30:00,66.88,67.1,66.88,66.95,39214.0,49.4712,49.634,49.4712,49.523,39214.0
2015-06-23 12:00:00,66.94,66.94,66.77,66.79,27465.0,49.5156,49.5156,49.3899,49.4047,27465.0
2015-06-23 12:30:00,66.8,66.83,66.59,66.61,151002.0,49.4121,49.4343,49.2567,49.2715,151002.0
2015-06-23 13:00:00,66.61,66.63,66.53,66.57,49148.0,49.2715,49.2863,49.2123,49.2419,49148.0
2015-06-23 13:30:00,66.57,66.75,66.55,66.72,39565.0,49.2419,49.3751,49.2271,49.3529,39565.0
2015-06-23 14:00:00,66.75,66.89,66.69,66.84,36643.0,49.3751,49.4786,49.3307,49.4417,36643.0
2015-06-23 14:30:00,66.83,66.85,66.69,66.72,80549.0,49.4343,49.449,49.3307,49.3529,80549.0
2015-06-23 15:00:00,66.71,66.72,66.6,66.61,78808.0,49.3455,49.3529,49.2641,49.2715,78808.0
2015-06-23 15:30:00,66.59,66.95,66.59,66.81,248493.0,49.2567,49.523,49.2567,49.4195,248493.0
2015-06-24 09:30:00,66.6,66.92,66.24,66.65,115195.0,49.2641,49.5008,48.9978,49.3011,115195.0
2015-06-24 10:00:00,66.68,66.95,66.41,66.93,79399.0,49.3233,49.523,49.1236,49.5082,79399.0
2015-06-24 10:30:00,66.94,67.02,66.45,66.53,58265.0,49.5156,49.5748,49.1532,49.2123,58265.0
2015-06-24 11:00:00,66.52,66.66,66.45,66.51,36095.0,49.2049,49.3085,49.1532,49.1976,36095.0
2015-06-24 11:30:00,66.51,66.61,66.36,66.43,30353.0,49.1976,49.2715,49.0866,49.1384,30353.0
2015-06-24 12:00:00,66.41,66.42,66.19,66.3,28756.0,49.1236,49.131,48.9608,49.0422,28756.0
2015-06-24 12:30:00,66.31,66.35,66.14,66.18,59368.0,49.0496,49.0792,48.9239,48.9534,59368.0
2015-06-24 13:00:00,66.18,66.21,65.98,66.01,63864.0,48.9534,48.9756,48.8055,48.8277,63864.0
2015-06-24 13:30:00,65.99,66.22,65.99,66.18,28242.0,48.8129,48.983,48.8129,48.9534,28242.0
2015-06-24 14:00:00,66.19,66.23,66.1,66.16,25436.0,48.9608,48.9904,48.8943,48.9387,25436.0
2015-06-24 14:30:00,66.15,66.18,66.12,66.12,25522.0,48.9313,48.9534,48.9091,48.9091,25522.0
2015-06-24 15:00:00,66.1,66.12,65.98,66.1,62607.0,48.8943,48.9091,48.8055,48.8943,62607.0
2015-06-24 15:30:00,66.09,66.11,65.87,65.9,141190.0,48.8869,48.9017,48.7241,48.7463,141190.0
2015-06-25 09:30:00,66.14,66.26,65.55,65.85,63630.0,48.9239,49.0126,48.4874,48.7093,63630.0
2015-06-25 10:00:00,65.88,66.11,65.86,65.88,42728.0,48.7315,48.9017,48.7167,48.7315,42728.0
2015-06-25 10:30:00,65.91,65.91,65.58,65.79,50306.0,48.7537,48.7537,48.5096,48.665,50306.0
2015-06-25 11:00:00,65.79,65.85,65.6,65.65,46647.0,48.665,48.7093,48.5244,48.5614,46647.0
2015-06-25 11:30:00,65.68,65.72,65.63,65.68,30448.0,48.5836,48.6132,48.5466,48.5836,30448.0
2015-06-25 12:00:00,65.7,65.71,65.56,65.57,21415.0,48.5984,48.6058,48.4948,48.5022,21415.0
2015-06-25 12:30:00,65.6,65.77,65.56,65.75,42646.0,48.5244,48.6502,48.4948,48.6354,42646.0
2015-06-25 13:00:00,65.75,65.75,65.47,65.48,68195.0,48.6354,48.6354,48.4283,48.4357,68195.0
2015-06-25 13:30:00,65.48,65.54,65.4,65.43,31667.0,48.4357,48.48,48.3765,48.3987,31667.0
2015-06-25 14:00:00,65.42,65.43,65.1,65.13,74788.0,48.3913,48.3987,48.1546,48.1768,74788.0
2015-06-25 14:30:00,65.14,65.29,65.12,65.15,177630.0,48.1842,48.2951,48.1694,48.1916,177630.0
2015-06-25 15:00:00,65.17,65.39,65.14,65.29,68229.0,48.2064,48.3691,48.1842,48.2951,68229.0
2015-06-25 15:30:00,65.3,65.32,65.1,65.19,229650.0,48.3025,48.3173,48.1546,48.2211,229650.0
2015-06-26 09:30:00,65.4,65.55,65.14,65.23,60547.0,48.3765,48.4874,48.1842,48.2507,60547.0
2015-06-26 10:00:00,65.25,65.27,64.93,65.05,67190.0,48.2655,48.2803,48.0288,48.1176,67190.0
2015-06-26 10:30:00,65.03,65.12,64.85,64.88,35167.0,48.1028,48.1694,47.9696,47.9918,35167.0
2015-06-26 11:00:00,64.89,65.03,64.77,64.77,66770.0,47.9992,48.1028,47.9105,47.9105,66770.0
2015-06-26 11:30:00,64.81,65.0,64.79,64.85,43665.0,47.9401,48.0806,47.9253,47.9696,43665.0
2015-06-26 12:00:00,64.84,64.88,64.75,64.78,38599.0,47.9622,47.9918,47.8957,47.9179,38599.0
2015-06-26 12:30:00,64.77,64.86,64.55,64.62,45070.0,47.9105,47.977,47.7477,47.7995,45070.0
2015-06-26 13:00:00,64.62,64.75,64.6,64.66,38892.0,47.7995,47.8957,47.7847,47.8291,38892.0
2015-06-26 13:30:00,64.63,64.8,64.63,64.8,60034.0,47.8069,47.9327,47.8069,47.9327,60034.0
2015-06-26 14:00:00,64.82,64.85,64.67,64.78,49704.0,47.9475,47.9696,47.8365,47.9179,49704.0
2015-06-26 14:30:00,64.77,64.8,64.64,64.68,26039.0,47.9105,47.9327,47.8143,47.8439,26039.0
2015-06-26 15:00:00,64.69,64.86,64.67,64.77,47777.0,47.8513,47.977,47.8365,47.9105,47777.0
2015-06-26 15:30:00,64.79,64.82,63.66,63.78,645124.0,47.9253,47.9475,47.0894,47.1782,645124.0
2015-06-29 09:30:00,63.32,64.05,62.65,63.99,129677.0,46.8379,47.3779,46.3423,47.3335,129677.0
2015-06-29 10:00:00,64.0,64.08,63.82,63.88,122856.0,47.3409,47.4001,47.2078,47.2521,122856.0
2015-06-29 10:30:00,63.91,63.97,63.75,63.75,119311.0,47.2743,47.3187,47.156,47.156,119311.0
2015-06-29 11:00:00,63.74,63.8,63.63,63.64,61842.0,47.1486,47.193,47.0672,47.0746,61842.0
2015-06-29 11:30:00,63.64,63.83,63.6,63.79,69179.0,47.0746,47.2152,47.045,47.1856,69179.0
2015-06-29 12:00:00,63.8,63.87,63.55,63.57,80946.0,47.193,47.2447,47.008,47.0228,80946.0
2015-06-29 12:30:00,63.58,63.58,63.32,63.36,102573.0,47.0302,47.0302,46.8379,46.8675,102573.0
2015-06-29 13:00:00,63.35,63.48,63.29,63.31,63765.0,46.8601,46.9563,46.8157,46.8305,63765.0
2015-06-29 13:30:00,63.31,63.35,63.21,63.27,93208.0,46.8305,46.8601,46.7565,46.8009,93208.0
2015-06-29 14:00:00,63.27,63.29,63.01,63.01,108527.0,46.8009,46.8157,46.6086,46.6086,108527.0
2015-06-29 14:30:00,63.0,63.0,62.8,62.83,144557.0,46.6012,46.6012,46.4533,46.4754,144557.0
2015-06-29 15:00:00,62.81,62.87,62.66,62.72,189483.0,46.4607,46.505,46.3497,46.3941,189483.0
2015-06-29 15:30:00,62.72,62.76,62.55,62.58,304475.0,46.3941,46.4237,46.2683,46.2905,304475.0
2015-06-30 09:30:00,63.3,63.6,63.02,63.25,106997.0,46.8231,47.045,46.616,46.7861,106997.0
2015-06-30 10:00:00,63.28,63.32,63.08,63.2,69889.0,46.8083,46.8379,46.6604,46.7491,69889.0
2015-06-30 10:30:00,63.2,63.2,62.91,63.08,131069.0,46.7491,46.7491,46.5346,46.6604,131069.0
2015-06-30 11:00:00,63.1,63.11,62.87,62.88,41674.0,46.6752,46.6826,46.505,46.5124,41674.0
2015-06-30 11:30:00,62.85,62.95,62.67,62.69,42067.0,46.4902,46.5642,46.3571,46.3719,42067.0
2015-06-30 12:00:00,62.68,62.75,62.52,62.54,54759.0,46.3645,46.4163,46.2461,46.2609,54759.0
2015-06-30 12:30:00,62.56,62.79,62.5,62.79,118425.0,46.2757,46.4459,46.2313,46.4459,118425.0
2015-06-30 13:00:00,62.8,62.95,62.79,62.91,36752.0,46.4533,46.5642,46.4459,46.5346,36752.0
2015-06-30 13:30:00,62.9,62.91,62.76,62.79,195252.0,46.5272,46.5346,46.4237,46.4459,195252.0
2015-06-30 14:00:00,62.8,62.96,62.75,62.93,324354.0,46.4533,46.5716,46.4163,46.5494,324354.0
2015-06-30 14:30:00,62.92,63.0,62.88,62.91,166035.0,46.542,46.6012,46.5124,46.5346,166035.0
2015-06-30 15:00:00,62.91,62.95,62.68,62.7,133579.0,46.5346,46.5642,46.3645,46.3793,133579.0
2015-06-30 15:30:00,62.7,62.74,62.48,62.5,240031.0,46.3793,46.4089,46.2166,46.2313,240031.0
2015-07-01 09:30:00,63.29,63.56,62.94,63.52,143989.0,46.8157,47.0154,46.5568,46.9858,143989.0
2015-07-01 10:00:00,63.52,63.68,63.34,63.65,98023.0,46.9858,47.1042,46.8527,47.082,98023.0
2015-07-01 10:30:00,63.64,63.92,63.53,63.88,53833.0,47.0746,47.2817,46.9932,47.2521,53833.0
2015-07-01 11:00:00,63.89,64.04,63.82,63.88,53416.0,47.2595,47.3705,47.2078,47.2521,53416.0
2015-07-01 11:30:00,63.87,64.18,63.84,64.09,48137.0,47.2447,47.474,47.2225,47.4075,48137.0
2015-07-01 12:00:00,64.08,64.21,64.05,64.17,51103.0,47.4001,47.4962,47.3779,47.4666,51103.0
2015-07-01 12:30:00,64.18,64.2,63.9,63.93,45521.0,47.474,47.4888,47.2669,47.2891,45521.0
2015-07-01 13:00:00,63.93,64.14,63.92,64.04,59156.0,47.2891,47.4445,47.2817,47.3705,59156.0
2015-07-01 13:30:00,64.03,64.21,63.99,64.06,64346.0,47.3631,47.4962,47.3335,47.3853,64346.0
2015-07-01 14:00:00,64.05,64.05,63.9,64.03,48750.0,47.3779,47.3779,47.2669,47.3631,48750.0
2015-07-01 14:30:00,64.02,64.04,63.91,63.93,66633.0,47.3557,47.3705,47.2743,47.2891,66633.0
2015-07-01 15:00:00,63.94,63.99,63.88,63.96,124084.0,47.2965,47.3335,47.2521,47.3113,124084.0
2015-07-01 15:30:00,63.96,63.97,63.79,63.87,241092.0,47.3113,47.3187,47.1856,47.2447,241092.0
2015-07-02 09:30:00,63.91,64.41,63.8,64.13,56388.0,47.2743,47.6442,47.193,47.4371,56388.0
2015-07-02 10:00:00,64.13,64.27,63.95,64.27,53234.0,47.4371,47.5406,47.3039,47.5406,53234.0
2015-07-02 10:30:00,64.23,64.24,64.1,64.17,56766.0,47.511,47.5184,47.4149,47.4666,56766.0
2015-07-02 11:00:00,64.14,64.14,63.82,63.95,35040.0,47.4445,47.4445,47.2078,47.3039,35040.0
2015-07-02 11:30:00,63.9,63.96,63.8,63.94,38489.0,47.2669,47.3113,47.193,47.2965,38489.0
2015-07-02 12:00:00,63.93,63.93,63.79,63.86,33071.0,47.2891,47.2891,47.1856,47.2373,33071.0
2015-07-02 12:30:00,63.88,63.93,63.79,63.81,79733.0,47.2521,47.2891,47.1856,47.2004,79733.0
2015-07-02 13:00:00,63.78,63.93,63.68,63.88,22161.0,47.1782,47.2891,47.1042,47.2521,22161.0
2015-07-02 13:30:00,63.88,63.93,63.79,63.81,19804.0,47.2521,47.2891,47.1856,47.2004,19804.0
2015-07-02 14:00:00,63.8,63.91,63.74,63.91,31208.0,47.193,47.2743,47.1486,47.2743,31208.0
2015-07-02 14:30:00,63.9,63.95,63.69,63.8,40328.0,47.2669,47.3039,47.1116,47.193,40328.0
2015-07-02 15:00:00,63.83,63.88,63.75,63.82,46187.0,47.2152,47.2521,47.156,47.2078,46187.0
2015-07-02 15:30:00,63.82,63.92,63.74,63.82,144855.0,47.2078,47.2817,47.1486,47.2078,144855.0
2015-07-06 09:30:00,63.48,63.91,63.2,63.72,29268.0,46.9563,47.2743,46.7491,47.1338,29268.0
2015-07-06 10:00:00,63.72,63.99,63.67,63.9,39724.0,47.1338,47.3335,47.0968,47.2669,39724.0
2015-07-06 10:30:00,63.89,64.15,63.85,63.85,41680.0,47.2595,47.4519,47.2299,47.2299,41680.0
2015-07-06 11:00:00,63.85,63.93,63.67,63.69,32847.0,47.2299,47.2891,47.0968,47.1116,32847.0
2015-07-06 11:30:00,63.68,63.69,63.53,63.62,25418.0,47.1042,47.1116,46.9932,47.0598,25418.0
2015-07-06 12:00:00,63.62,63.65,63.53,63.55,19988.0,47.0598,47.082,46.9932,47.008,19988.0
2015-07-06 12:30:00,63.54,63.61,63.46,63.55,43655.0,47.0006,47.0524,46.9415,47.008,43655.0
2015-07-06 13:00:00,63.55,63.58,63.38,63.43,35463.0,47.008,47.0302,46.8823,46.9193,35463.0
2015-07-06 13:30:00,63.39,63.45,63.3,63.33,51586.0,46.8897,46.9341,46.8231,46.8453,51586.0
2015-07-06 14:00:00,63.33,63.36,63.12,63.24,38948.0,46.8453,46.8675,46.69,46.7787,38948.0
2015-07-06 14:30:00,63.23,63.26,63.15,63.26,14127.0,46.7713,46.7935,46.7122,46.7935,14127.0
2015-07-06 15:00:00,63.27,63.38,63.26,63.34,23828.0,46.8009,46.8823,46.7935,46.8527,23828.0
2015-07-06 15:30:00,63.35,63.47,63.33,63.42,124517.0,46.8601,46.9489,46.8453,46.9119,124517.0
2015-07-07 09:30:00,63.38,63.75,63.23,63.61,110885.0,46.8823,47.156,46.7713,47.0524,110885.0
2015-07-07 10:00:00,63.57,63.57,62.95,63.01,50774.0,47.0228,47.0228,46.5642,46.6086,50774.0
2015-07-07 10:30:00,63.02,63.18,62.84,63.1,34616.0,46.616,46.7343,46.4828,46.6752,34616.0
2015-07-07 11:00:00,63.1,63.3,63.03,63.11,42952.0,46.6752,46.8231,46.6234,46.6826,42952.0
2015-07-07 11:30:00,63.11,63.49,63.02,63.44,37636.0,46.6826,46.9637,46.616,46.9267,37636.0
2015-07-07 12:00:00,63.43,63.44,63.27,63.31,32878.0,46.9193,46.9267,46.8009,46.8305,32878.0
2015-07-07 12:30:00,63.31,63.65,63.3,63.55,28801.0,46.8305,47.082,46.8231,47.008,28801.0
2015-07-07 13:00:00,63.59,63.67,63.48,63.6,14636.0,47.0376,47.0968,46.9563,47.045,14636.0
2015-07-07 13:30:00,63.59,63.66,63.48,63.52,45835.0,47.0376,47.0894,46.9563,46.9858,45835.0
2015-07-07 14:00:00,63.53,63.56,63.41,63.51,25891.0,46.9932,47.0154,46.9045,46.9784,25891.0
2015-07-07 14:30:00,63.5,64.14,63.48,64.12,40424.0,46.971,47.4445,46.9563,47.4297,40424.0
2015-07-07 15:00:00,64.15,64.18,64.02,64.13,57802.0,47.4519,47.474,47.3557,47.4371,57802.0
2015-07-07 15:30:00,64.13,64.21,63.98,64.14,133854.0,47.4371,47.4962,47.3261,47.4445,133854.0
2015-07-08 09:30:00,63.62,63.95,63.42,63.55,86096.0,47.0598,47.3039,46.9119,47.008,86096.0
2015-07-08 10:00:00,63.55,63.55,63.08,63.24,54813.0,47.008,47.008,46.6604,46.7787,54813.0
2015-07-08 10:30:00,63.22,63.56,63.09,63.53,87354.0,46.7639,47.0154,46.6678,46.9932,87354.0
2015-07-08 11:00:00,63.53,63.54,63.29,63.4,23150.0,46.9932,47.0006,46.8157,46.8971,23150.0
2015-07-08 11:30:00,63.34,63.42,63.11,63.13,15515.0,46.8527,46.9119,46.6826,46.6974,15515.0
2015-07-08 12:00:00,63.15,63.27,63.15,63.24,22072.0,46.7122,46.8009,46.7122,46.7787,22072.0
2015-07-08 12:30:00,63.21,63.38,63.18,63.38,21503.0,46.7565,46.8823,46.7343,46.8823,21503.0
2015-07-08 13:00:00,63.4,63.42,63.31,63.35,37086.0,46.8971,46.9119,46.8305,46.8601,37086.0
2015-07-08 13:30:00,63.34,63.4,63.31,63.4,21543.0,46.8527,46.8971,46.8305,46.8971,21543.0
2015-07-08 14:00:00,63.37,63.4,63.05,63.17,35686.0,46.8749,46.8971,46.6382,46.7269,35686.0
2015-07-08 14:30:00,63.11,63.16,62.69,62.69,41231.0,46.6826,46.7196,46.3719,46.3719,41231.0
2015-07-08 15:00:00,62.72,62.95,62.72,62.81,64026.0,46.3941,46.5642,46.3941,46.4607,64026.0
2015-07-08 15:30:00,62.78,62.85,62.6,62.69,148472.0,46.4385,46.4902,46.3053,46.3719,148472.0
2015-07-09 09:30:00,63.19,63.71,63.13,63.14,82999.0,46.7417,47.1264,46.6974,46.7048,82999.0
2015-07-09 10:00:00,63.17,63.28,62.91,62.92,62111.0,46.7269,46.8083,46.5346,46.542,62111.0
2015-07-09 10:30:00,62.92,63.02,62.73,62.88,36976.0,46.542,46.616,46.4015,46.5124,36976.0
2015-07-09 11:00:00,62.87,62.92,62.72,62.76,36133.0,46.505,46.542,46.3941,46.4237,36133.0
2015-07-09 11:30:00,62.78,62.8,62.5,62.51,26355.0,46.4385,46.4533,46.2313,46.2387,26355.0
2015-07-09 12:00:00,62.5,62.59,62.47,62.55,14601.0,46.2313,46.2979,46.2092,46.2683,14601.0
2015-07-09 12:30:00,62.55,62.59,62.2,62.35,152062.0,46.2683,46.2979,46.0094,46.1204,152062.0
2015-07-09 13:00:00,62.38,62.55,62.38,62.45,37227.0,46.1426,46.2683,46.1426,46.1944,37227.0
2015-07-09 13:30:00,62.48,62.58,62.43,62.47,18075.0,46.2166,46.2905,46.1796,46.2092,18075.0
2015-07-09 14:00:00,62.5,62.57,62.48,62.56,31407.0,46.2313,46.2831,46.2166,46.2757,31407.0
2015-07-09 14:30:00,62.56,62.69,62.5,62.64,132702.0,46.2757,46.3719,46.2313,46.3349,132702.0
2015-07-09 15:00:00,62.63,62.75,62.6,62.61,58969.0,46.3275,46.4163,46.3053,46.3127,58969.0
2015-07-09 15:30:00,62.6,62.6,62.43,62.43,129054.0,46.3053,46.3053,46.1796,46.1796,129054.0
2015-07-10 09:30:00,63.03,63.43,62.79,62.99,80317.0,46.6234,46.9193,46.4459,46.5938,80317.0
2015-07-10 10:00:00,62.94,63.01,62.66,62.72,60329.0,46.5568,46.6086,46.3497,46.3941,60329.0
2015-07-10 10:30:00,62.74,62.76,62.65,62.68,48203.0,46.4089,46.4237,46.3423,46.3645,48203.0
2015-07-10 11:00:00,62.68,62.71,62.39,62.49,101834.0,46.3645,46.3867,46.15,46.224,101834.0
2015-07-10 11:30:00,62.49,62.55,62.44,62.48,94454.0,46.224,46.2683,46.187,46.2166,94454.0
2015-07-10 12:00:00,62.48,62.55,62.44,62.48,48703.0,46.2166,46.2683,46.187,46.2166,48703.0
2015-07-10 12:30:00,62.46,62.53,62.44,62.5,31290.0,46.2018,46.2535,46.187,46.2313,31290.0
2015-07-10 13:00:00,62.51,62.56,62.33,62.52,166612.0,46.2387,46.2757,46.1056,46.2461,166612.0
2015-07-10 13:30:00,62.53,62.8,62.53,62.71,276982.0,46.2535,46.4533,46.2535,46.3867,276982.0
2015-07-10 14:00:00,62.69,62.82,62.67,62.77,80652.0,46.3719,46.4681,46.3571,46.4311,80652.0
2015-07-10 14:30:00,62.81,63.04,62.79,63.02,117912.0,46.4607,46.6308,46.4459,46.616,117912.0
2015-07-10 15:00:00,63.01,63.09,62.98,63.03,47465.0,46.6086,46.6678,46.5864,46.6234,47465.0
2015-07-10 15:30:00,63.03,63.14,62.98,62.98,139246.0,46.6234,46.7048,46.5864,46.5864,139246.0
2015-07-13 09:30:00,63.61,63.77,63.02,63.63,49566.0,47.0524,47.1708,46.616,47.0672,49566.0
2015-07-13 10:00:00,63.63,63.77,63.6,63.75,61428.0,47.0672,47.1708,47.045,47.156,61428.0
2015-07-13 10:30:00,63.75,63.98,63.73,63.88,105791.0,47.156,47.3261,47.1412,47.2521,105791.0
2015-07-13 11:00:00,63.88,63.98,63.85,63.95,38628.0,47.2521,47.3261,47.2299,47.3039,38628.0
2015-07-13 11:30:00,63.96,63.96,63.73,63.75,28975.0,47.3113,47.3113,47.1412,47.156,28975.0
2015-07-13 12:00:00,63.76,63.77,63.66,63.77,29204.0,47.1634,47.1708,47.0894,47.1708,29204.0
2015-07-13 12:30:00,63.78,63.78,63.66,63.69,22643.0,47.1782,47.1782,47.0894,47.1116,22643.0
2015-07-13 13:00:00,63.68,63.76,63.61,63.76,14656.0,47.1042,47.1634,47.0524,47.1634,14656.0
2015-07-13 13:30:00,63.76,63.77,63.63,63.67,68748.0,47.1634,47.1708,47.0672,47.0968,68748.0
2015-07-13 14:00:00,63.69,63.79,63.66,63.66,19422.0,47.1116,47.1856,47.0894,47.0894,19422.0
2015-07-13 14:30:00,63.65,63.74,63.59,63.71,26055.0,47.082,47.1486,47.0376,47.1264,26055.0
2015-07-13 15:00:00,63.73,63.87,63.7,63.87,18856.0,47.1412,47.2447,47.119,47.2447,18856.0
2015-07-13 15:30:00,63.87,63.96,63.8,63.86,251355.0,47.2447,47.3113,47.193,47.2373,251355.0
2015-07-14 09:30:00,64.05,64.22,63.89,64.18,44112.0,47.3779,47.5036,47.2595,47.474,44112.0
2015-07-14 10:00:00,64.2,64.29,64.05,64.26,186041.0,47.4888,47.5554,47.3779,47.5332,186041.0
2015-07-14 10:30:00,64.3,64.47,64.26,64.38,29941.0,47.5628,47.6886,47.5332,47.622,29941.0
2015-07-14 11:00:00,64.37,64.43,64.26,64.38,37203.0,47.6146,47.659,47.5332,47.622,37203.0
2015-07-14 11:30:00,64.38,64.58,64.38,64.55,50419.0,47.622,47.7699,47.622,47.7477,50419.0
2015-07-14 12:00:00,64.59,64.62,64.48,64.48,54024.0,47.7773,47.7995,47.696,47.696,54024.0
2015-07-14 12:30:00,64.51,64.54,64.38,64.42,41953.0,47.7181,47.7403,47.622,47.6516,41953.0
2015-07-14 13:00:00,64.39,64.44,64.32,64.35,28350.0,47.6294,47.6664,47.5776,47.5998,28350.0
2015-07-14 13:30:00,64.37,64.43,64.28,64.4,59163.0,47.6146,47.659,47.548,47.6368,59163.0
2015-07-14 14:00:00,64.4,64.45,64.34,64.37,36955.0,47.6368,47.6738,47.5924,47.6146,36955.0
2015-07-14 14:30:00,64.38,64.5,64.38,64.5,36399.0,47.622,47.7108,47.622,47.7108,36399.0
2015-07-14 15:00:00,64.5,64.61,64.48,64.52,39989.0,47.7108,47.7921,47.696,47.7255,39989.0
2015-07-14 15:30:00,64.53,64.54,64.39,64.45,91251.0,47.7329,47.7403,47.6294,47.6738,91251.0
2015-07-15 09:30:00,64.5,64.84,64.33,64.46,38167.0,47.7108,47.9622,47.585,47.6812,38167.0
2015-07-15 10:00:00,64.4,64.66,64.38,64.39,37078.0,47.6368,47.8291,47.622,47.6294,37078.0
2015-07-15 10:30:00,64.4,64.46,64.28,64.34,63992.0,47.6368,47.6812,47.548,47.5924,63992.0
2015-07-15 11:00:00,64.32,64.33,64.09,64.14,43549.0,47.5776,47.585,47.4075,47.4445,43549.0
2015-07-15 11:30:00,64.13,64.14,63.98,64.0,16601.0,47.4371,47.4445,47.3261,47.3409,16601.0
2015-07-15 12:00:00,63.99,64.04,63.88,63.98,13052.0,47.3335,47.3705,47.2521,47.3261,13052.0
2015-07-15 12:30:00,63.95,63.98,63.87,63.93,16810.0,47.3039,47.3261,47.2447,47.2891,16810.0
2015-07-15 13:00:00,63.94,63.99,63.83,63.84,22249.0,47.2965,47.3335,47.2152,47.2225,22249.0
2015-07-15 13:30:00,63.83,64.06,63.82,64.05,62562.0,47.2152,47.3853,47.2078,47.3779,62562.0
2015-07-15 14:00:00,64.05,64.11,63.77,63.8,50954.0,47.3779,47.4223,47.1708,47.193,50954.0
2015-07-15 14:30:00,63.8,63.94,63.56,63.86,142734.0,47.193,47.2965,47.0154,47.2373,142734.0
2015-07-15 15:00:00,63.87,63.9,63.74,63.74,163817.0,47.2447,47.2669,47.1486,47.1486,163817.0
2015-07-15 15:30:00,63.75,63.97,63.72,63.94,120787.0,47.156,47.3187,47.1338,47.2965,120787.0
2015-07-16 09:30:00,64.46,65.71,64.4,65.38,173934.0,47.6812,48.6058,47.6368,48.3617,173934.0
2015-07-16 10:00:00,65.38,65.55,65.27,65.5,92885.0,48.3617,48.4874,48.2803,48.4505,92885.0
2015-07-16 10:30:00,65.5,65.93,65.46,65.81,291077.0,48.4505,48.7685,48.4209,48.6798,291077.0
2015-07-16 11:00:00,65.84,65.96,65.75,65.93,106606.0,48.702,48.7907,48.6354,48.7685,106606.0
2015-07-16 11:30:00,65.92,65.95,65.83,65.89,201936.0,48.7611,48.7833,48.6946,48.7389,201936.0
2015-07-16 12:00:00,65.89,65.95,65.85,65.86,50203.0,48.7389,48.7833,48.7093,48.7167,50203.0
2015-07-16 12:30:00,65.86,65.94,65.84,65.92,52908.0,48.7167,48.7759,48.702,48.7611,52908.0
2015-07-16 13:00:00,65.91,65.97,65.87,65.96,108538.0,48.7537,48.7981,48.7241,48.7907,108538.0
2015-07-16 13:30:00,65.96,65.99,65.86,65.93,67564.0,48.7907,48.8129,48.7167,48.7685,67564.0
2015-07-16 14:00:00,65.92,65.99,65.92,65.97,146798.0,48.7611,48.8129,48.7611,48.7981,146798.0
2015-07-16 14:30:00,65.97,66.2,65.97,66.03,107536.0,48.7981,48.9682,48.7981,48.8425,107536.0
2015-07-16 15:00:00,66.03,66.24,65.93,66.24,151565.0,48.8425,48.9978,48.7685,48.9978,151565.0
2015-07-16 15:30:00,66.24,66.24,65.95,66.02,283840.0,48.9978,48.9978,48.7833,48.8351,283840.0
2015-07-17 09:30:00,65.8,65.96,65.25,65.54,57178.0,48.6724,48.7907,48.2655,48.48,57178.0
2015-07-17 10:00:00,65.51,65.65,65.44,65.62,115441.0,48.4578,48.5614,48.4061,48.5392,115441.0
2015-07-17 10:30:00,65.65,65.83,65.54,65.75,63775.0,48.5614,48.6946,48.48,48.6354,63775.0
2015-07-17 11:00:00,65.75,65.76,65.6,65.71,56319.0,48.6354,48.6428,48.5244,48.6058,56319.0
2015-07-17 11:30:00,65.72,65.77,65.64,65.68,46066.0,48.6132,48.6502,48.554,48.5836,46066.0
2015-07-17 12:00:00,65.66,65.75,65.65,65.72,45534.0,48.5688,48.6354,48.5614,48.6132,45534.0
2015-07-17 12:30:00,65.71,65.74,65.67,65.7,56958.0,48.6058,48.628,48.5762,48.5984,56958.0
2015-07-17 13:00:00,65.7,65.78,65.51,65.53,32489.0,48.5984,48.6576,48.4578,48.4726,32489.0
2015-07-17 13:30:00,65.52,65.72,65.43,65.56,53235.0,48.4652,48.6132,48.3987,48.4948,53235.0
2015-07-17 14:00:00,65.54,65.54,65.31,65.37,43950.0,48.48,48.48,48.3099,48.3543,43950.0
2015-07-17 14:30:00,65.37,65.48,65.35,65.43,52837.0,48.3543,48.4357,48.3395,48.3987,52837.0
2015-07-17 15:00:00,65.43,65.61,65.34,65.59,114848.0,48.3987,48.5318,48.3321,48.517,114848.0
2015-07-17 15:30:00,65.6,65.67,65.46,65.48,208480.0,48.5244,48.5762,48.4209,48.4357,208480.0
2015-07-20 09:30:00,65.3,66.52,65.3,66.03,227640.0,48.3025,49.2049,48.3025,48.8425,227640.0
2015-07-20 10:00:00,66.03,66.19,65.85,65.92,115301.0,48.8425,48.9608,48.7093,48.7611,115301.0
2015-07-20 10:30:00,65.92,66.15,65.89,66.15,80023.0,48.7611,48.9313,48.7389,48.9313,80023.0
2015-07-20 11:00:00,66.14,66.34,66.06,66.23,55610.0,48.9239,49.0718,48.8647,48.9904,55610.0
2015-07-20 11:30:00,66.25,66.48,66.16,66.47,69272.0,49.0052,49.1754,48.9387,49.168,69272.0
2015-07-20 12:00:00,66.45,66.49,66.32,66.39,78548.0,49.1532,49.1828,49.057,49.1088,78548.0
2015-07-20 12:30:00,66.39,66.51,66.37,66.5,65812.0,49.1088,49.1976,49.094,49.1902,65812.0
2015-07-20 13:00:00,66.49,66.6,66.44,66.59,68043.0,49.1828,49.2641,49.1458,49.2567,68043.0
2015-07-20 13:30:00,66.58,66.6,66.45,66.51,54619.0,49.2493,49.2641,49.1532,49.1976,54619.0
2015-07-20 14:00:00,66.51,66.52,66.37,66.41,75025.0,49.1976,49.2049,49.094,49.1236,75025.0
2015-07-20 14:30:00,66.39,66.43,66.2,66.34,82031.0,49.1088,49.1384,48.9682,49.0718,82031.0
2015-07-20 15:00:00,66.34,66.37,66.15,66.35,69398.0,49.0718,49.094,48.9313,49.0792,69398.0
2015-07-20 15:30:00,66.35,66.41,66.1,66.12,223495.0,49.0792,49.1236,48.8943,48.9091,223495.0
2015-07-21 09:30:00,65.85,66.09,65.29,65.53,63909.0,48.7093,48.8869,48.2951,48.4726,63909.0
2015-07-21 10:00:00,65.55,65.55,65.42,65.54,54161.0,48.4874,48.4874,48.3913,48.48,54161.0
2015-07-21 10:30:00,65.52,65.63,65.48,65.55,52460.0,48.4652,48.5466,48.4357,48.4874,52460.0
2015-07-21 11:00:00,65.55,65.6,65.44,65.52,37851.0,48.4874,48.5244,48.4061,48.4652,37851.0
2015-07-21 11:30:00,65.52,65.79,65.46,65.79,40897.0,48.4652,48.665,48.4209,48.665,40897.0
2015-07-21 12:00:00,65.79,65.88,65.66,65.87,38710.0,48.665,48.7315,48.5688,48.7241,38710.0
2015-07-21 12:30:00,65.88,65.94,65.82,65.91,42337.0,48.7315,48.7759,48.6872,48.7537,42337.0
2015-07-21 13:00:00,65.88,65.93,65.76,65.76,50465.0,48.7315,48.7685,48.6428,48.6428,50465.0
2015-07-21 13:30:00,65.75,65.81,65.66,65.75,34046.0,48.6354,48.6798,48.5688,48.6354,34046.0
2015-07-21 14:00:00,65.73,65.76,65.61,65.76,39711.0,48.6206,48.6428,48.5318,48.6428,39711.0
2015-07-21 14:30:00,65.77,65.77,65.55,65.56,41320.0,48.6502,48.6502,48.4874,48.4948,41320.0
2015-07-21 15:00:00,65.57,65.62,65.26,65.42,71219.0,48.5022,48.5392,48.2729,48.3913,71219.0
2015-07-21 15:30:00,65.41,65.66,65.4,65.5,176536.0,48.3839,48.5688,48.3765,48.4505,176536.0
2015-07-22 09:30:00,72.02,72.35,69.94,70.71,1140896.0,53.2733,53.5174,51.7347,52.3043,1140896.0
2015-07-22 10:00:00,70.71,70.73,69.63,69.82,374278.0,52.3043,52.3191,51.5054,51.646,374278.0
2015-07-22 10:30:00,69.82,69.89,69.19,69.48,342235.0,51.646,51.6977,51.18,51.3945,342235.0
2015-07-22 11:00:00,69.48,69.66,69.05,69.5,139945.0,51.3945,51.5276,51.0764,51.4093,139945.0
2015-07-22 11:30:00,69.51,69.8,69.46,69.64,157899.0,51.4167,51.6312,51.3797,51.5128,157899.0
2015-07-22 12:00:00,69.65,69.93,69.55,69.86,141428.0,51.5202,51.7273,51.4462,51.6756,141428.0
2015-07-22 12:30:00,69.86,70.18,69.78,70.12,122587.0,51.6756,51.9123,51.6164,51.8679,122587.0
2015-07-22 13:00:00,70.15,70.19,69.9,70.05,66478.0,51.8901,51.9197,51.7051,51.8161,66478.0
2015-07-22 13:30:00,70.05,70.4,70.0,70.37,111113.0,51.8161,52.075,51.7791,52.0528,111113.0
2015-07-22 14:00:00,70.37,70.67,70.16,70.4,134580.0,52.0528,52.2747,51.8975,52.075,134580.0
2015-07-22 14:30:00,70.4,70.73,70.4,70.62,168299.0,52.075,52.3191,52.075,52.2377,168299.0
2015-07-22 15:00:00,70.6,70.87,70.48,70.86,325946.0,52.2229,52.4226,52.1342,52.4153,325946.0
2015-07-22 15:30:00,70.86,71.15,70.73,70.88,612367.0,52.4153,52.6298,52.3191,52.43,612367.0
2015-07-23 09:30:00,71.39,71.39,70.6,70.83,157358.0,52.8073,52.8073,52.2229,52.3931,157358.0
2015-07-23 10:00:00,70.81,70.84,70.58,70.76,83056.0,52.3783,52.4005,52.2081,52.3413,83056.0
2015-07-23 10:30:00,70.74,70.88,70.49,70.72,108971.0,52.3265,52.43,52.1416,52.3117,108971.0
2015-07-23 11:00:00,70.72,70.81,70.56,70.69,99111.0,52.3117,52.3783,52.1933,52.2895,99111.0
2015-07-23 11:30:00,70.68,70.71,70.35,70.41,57926.0,52.2821,52.3043,52.038,52.0824,57926.0
2015-07-23 12:00:00,70.39,70.41,69.81,69.87,61262.0,52.0676,52.0824,51.6386,51.6829,61262.0
2015-07-23 12:30:00,69.86,70.15,69.73,69.96,47732.0,51.6756,51.8901,51.5794,51.7495,47732.0
2015-07-23 13:00:00,69.94,70.09,69.89,69.97,57650.0,51.7347,51.8457,51.6977,51.7569,57650.0
2015-07-23 13:30:00,69.97,70.06,69.93,70.05,57762.0,51.7569,51.8235,51.7273,51.8161,57762.0
2015-07-23 14:00:00,70.05,70.05,69.85,69.89,49928.0,51.8161,51.8161,51.6682,51.6977,49928.0
2015-07-23 14:30:00,69.9,70.09,69.73,69.74,103165.0,51.7051,51.8457,51.5794,51.5868,103165.0
2015-07-23 15:00:00,69.75,69.77,69.59,69.63,131085.0,51.5942,51.609,51.4758,51.5054,131085.0
2015-07-23 15:30:00,69.63,69.76,69.57,69.69,256555.0,51.5054,51.6016,51.461,51.5498,256555.0
2015-07-24 09:30:00,69.81,69.94,69.43,69.92,76341.0,51.6386,51.7347,51.3575,51.7199,76341.0
2015-07-24 10:00:00,69.9,69.9,69.73,69.85,103103.0,51.7051,51.7051,51.5794,51.6682,103103.0
2015-07-24 10:30:00,69.85,69.88,69.73,69.78,60902.0,51.6682,51.6903,51.5794,51.6164,60902.0
2015-07-24 11:00:00,69.79,69.83,69.74,69.77,53010.0,51.6238,51.6534,51.5868,51.609,53010.0
2015-07-24 11:30:00,69.76,69.79,69.69,69.76,54785.0,51.6016,51.6238,51.5498,51.6016,54785.0
2015-07-24 12:00:00,69.75,69.78,69.68,69.75,55324.0,51.5942,51.6164,51.5424,51.5942,55324.0
2015-07-24 12:30:00,69.75,69.78,69.62,69.62,64791.0,51.5942,51.6164,51.498,51.498,64791.0
2015-07-24 13:00:00,69.6,69.72,69.6,69.69,82240.0,51.4832,51.572,51.4832,51.5498,82240.0
2015-07-24 13:30:00,69.7,69.7,69.62,69.64,88718.0,51.5572,51.5572,51.498,51.5128,88718.0
2015-07-24 14:00:00,69.65,69.72,69.35,69.39,346111.0,51.5202,51.572,51.2983,51.3279,346111.0
2015-07-24 14:30:00,69.39,69.49,69.26,69.49,44389.0,51.3279,51.4019,51.2317,51.4019,44389.0
2015-07-24 15:00:00,69.48,69.74,69.46,69.46,70775.0,51.3945,51.5868,51.3797,51.3797,70775.0
2015-07-24 15:30:00,69.47,69.56,69.32,69.48,128166.0,51.3871,51.4536,51.2761,51.3945,128166.0
2015-07-27 09:30:00,69.35,69.35,68.62,69.21,61651.0,51.2983,51.2983,50.7583,51.1947,61651.0
2015-07-27 10:00:00,69.26,69.37,68.86,69.37,44949.0,51.2317,51.3131,50.9358,51.3131,44949.0
2015-07-27 10:30:00,69.38,69.57,69.34,69.39,49775.0,51.3205,51.461,51.2909,51.3279,49775.0
2015-07-27 11:00:00,69.38,69.5,69.18,69.41,40716.0,51.3205,51.4093,51.1726,51.3427,40716.0
2015-07-27 11:30:00,69.41,69.52,69.25,69.52,36088.0,51.3427,51.4241,51.2243,51.4241,36088.0
2015-07-27 12:00:00,69.52,69.53,69.27,69.38,40344.0,51.4241,51.4314,51.2391,51.3205,40344.0
2015-07-27 12:30:00,69.41,69.47,69.13,69.13,30331.0,51.3427,51.3871,51.1356,51.1356,30331.0
2015-07-27 13:00:00,69.13,69.42,69.13,69.28,38952.0,51.1356,51.3501,51.1356,51.2465,38952.0
2015-07-27 13:30:00,69.29,69.43,69.18,69.41,32341.0,51.2539,51.3575,51.1726,51.3427,32341.0
2015-07-27 14:00:00,69.41,69.43,69.18,69.18,33817.0,51.3427,51.3575,51.1726,51.1726,33817.0
2015-07-27 14:30:00,69.17,69.39,69.16,69.34,41464.0,51.1652,51.3279,51.1578,51.2909,41464.0
2015-07-27 15:00:00,69.34,69.36,69.09,69.09,110682.0,51.2909,51.3057,51.106,51.106,110682.0
2015-07-27 15:30:00,69.09,69.29,69.08,69.18,171920.0,51.106,51.2539,51.0986,51.1726,171920.0
2015-07-28 09:30:00,69.49,69.85,69.16,69.44,37589.0,51.4019,51.6682,51.1578,51.3649,37589.0
2015-07-28 10:00:00,69.44,69.44,69.11,69.11,67309.0,51.3649,51.3649,51.1208,51.1208,67309.0
2015-07-28 10:30:00,69.12,69.53,69.02,69.53,50237.0,51.1282,51.4314,51.0542,51.4314,50237.0
2015-07-28 11:00:00,69.51,69.75,69.47,69.74,29540.0,51.4167,51.5942,51.3871,51.5868,29540.0
2015-07-28 11:30:00,69.75,69.77,69.63,69.69,39385.0,51.5942,51.609,51.5054,51.5498,39385.0
2015-07-28 12:00:00,69.68,69.84,69.61,69.78,19263.0,51.5424,51.6608,51.4906,51.6164,19263.0
2015-07-28 12:30:00,69.76,69.88,69.73,69.88,30924.0,51.6016,51.6903,51.5794,51.6903,30924.0
2015-07-28 13:00:00,69.88,70.0,69.88,69.99,24124.0,51.6903,51.7791,51.6903,51.7717,24124.0
2015-07-28 13:30:00,70.0,70.01,69.84,69.99,75428.0,51.7791,51.7865,51.6608,51.7717,75428.0
2015-07-28 14:00:00,69.98,70.05,69.88,70.0,38253.0,51.7643,51.8161,51.6903,51.7791,38253.0
2015-07-28 14:30:00,69.99,70.13,69.91,70.09,65989.0,51.7717,51.8753,51.7125,51.8457,65989.0
2015-07-28 15:00:00,70.08,70.11,69.83,69.85,94449.0,51.8383,51.8605,51.6534,51.6682,94449.0
2015-07-28 15:30:00,69.86,69.89,69.64,69.85,95654.0,51.6756,51.6977,51.5128,51.6682,95654.0
2015-07-29 09:30:00,69.68,70.05,69.3,69.99,56546.0,51.5424,51.8161,51.2613,51.7717,56546.0
2015-07-29 10:00:00,69.99,70.17,69.52,69.56,48981.0,51.7717,51.9049,51.4241,51.4536,48981.0
2015-07-29 10:30:00,69.6,70.01,69.6,69.91,46868.0,51.4832,51.7865,51.4832,51.7125,46868.0
2015-07-29 11:00:00,69.96,70.37,69.92,70.28,59158.0,51.7495,52.0528,51.7199,51.9862,59158.0
2015-07-29 11:30:00,70.23,70.37,70.21,70.33,32816.0,51.9492,52.0528,51.9344,52.0232,32816.0
2015-07-29 12:00:00,70.3,70.43,70.27,70.41,55588.0,52.001,52.0972,51.9788,52.0824,55588.0
2015-07-29 12:30:00,70.42,70.63,70.35,70.61,68514.0,52.0898,52.2451,52.038,52.2303,68514.0
2015-07-29 13:00:00,70.58,70.73,70.56,70.69,66951.0,52.2081,52.3191,52.1933,52.2895,66951.0
2015-07-29 13:30:00,70.69,70.81,70.61,70.78,73351.0,52.2895,52.3783,52.2303,52.3561,73351.0
2015-07-29 14:00:00,70.79,70.99,70.44,70.72,92872.0,52.3635,52.5114,52.1046,52.3117,92872.0
2015-07-29 14:30:00,70.74,70.92,70.73,70.8,61443.0,52.3265,52.4596,52.3191,52.3709,61443.0
2015-07-29 15:00:00,70.79,70.85,70.52,70.77,80910.0,52.3635,52.4079,52.1638,52.3487,80910.0
2015-07-29 15:30:00,70.77,70.86,70.67,70.8,171940.0,52.3487,52.4153,52.2747,52.3709,171940.0
2015-07-30 09:30:00,70.83,70.89,70.33,70.81,133485.0,52.3931,52.4374,52.0232,52.3783,133485.0
2015-07-30 10:00:00,70.8,70.91,70.6,70.72,83375.0,52.3709,52.4522,52.2229,52.3117,83375.0
2015-07-30 10:30:00,70.76,70.95,70.6,70.62,46381.0,52.3413,52.4818,52.2229,52.2377,46381.0
2015-07-30 11:00:00,70.61,70.77,70.59,70.69,35202.0,52.2303,52.3487,52.2155,52.2895,35202.0
2015-07-30 11:30:00,70.7,70.94,70.7,70.81,105160.0,52.2969,52.4744,52.2969,52.3783,105160.0
2015-07-30 12:00:00,70.84,70.84,70.41,70.53,62112.0,52.4005,52.4005,52.0824,52.1712,62112.0
2015-07-30 12:30:00,70.5,70.74,70.42,70.7,93407.0,52.149,52.3265,52.0898,52.2969,93407.0
2015-07-30 13:00:00,70.71,70.78,70.58,70.7,25687.0,52.3043,52.3561,52.2081,52.2969,25687.0
2015-07-30 13:30:00,70.7,70.74,70.5,70.53,34435.0,52.2969,52.3265,52.149,52.1712,34435.0
2015-07-30 14:00:00,70.54,70.69,70.51,70.63,57469.0,52.1785,52.2895,52.1564,52.2451,57469.0
2015-07-30 14:30:00,70.64,70.89,70.52,70.78,49593.0,52.2525,52.4374,52.1638,52.3561,49593.0
2015-07-30 15:00:00,70.77,70.86,70.68,70.75,84307.0,52.3487,52.4153,52.2821,52.3339,84307.0
2015-07-30 15:30:00,70.74,70.77,70.56,70.72,134088.0,52.3265,52.3487,52.1933,52.3117,134088.0
2015-07-31 09:30:00,70.86,70.9,70.51,70.63,29730.0,52.4153,52.4448,52.1564,52.2451,29730.0
2015-07-31 10:00:00,70.6,70.66,70.42,70.66,30603.0,52.2229,52.2673,52.0898,52.2673,30603.0
2015-07-31 10:30:00,70.63,71.04,70.6,71.01,41385.0,52.2451,52.5484,52.2229,52.5262,41385.0
2015-07-31 11:00:00,71.01,71.14,70.83,71.09,17136.0,52.5262,52.6224,52.3931,52.5854,17136.0
2015-07-31 11:30:00,71.1,71.2,71.08,71.1,20206.0,52.5928,52.6668,52.578,52.5928,20206.0
2015-07-31 12:00:00,71.1,71.13,70.81,70.83,52604.0,52.5928,52.615,52.3783,52.3931,52604.0
2015-07-31 12:30:00,70.85,71.0,70.74,70.92,53575.0,52.4079,52.5188,52.3265,52.4596,53575.0
2015-07-31 13:00:00,70.92,71.0,70.9,70.93,32584.0,52.4596,52.5188,52.4448,52.467,32584.0
2015-07-31 13:30:00,70.93,70.98,70.63,70.64,64861.0,52.467,52.504,52.2451,52.2525,64861.0
2015-07-31 14:00:00,70.68,71.1,70.67,70.98,43390.0,52.2821,52.5928,52.2747,52.504,43390.0
2015-07-31 14:30:00,70.96,71.03,70.73,71.03,27449.0,52.4892,52.541,52.3191,52.541,27449.0
2015-07-31 15:00:00,71.02,71.03,70.75,70.79,53581.0,52.5336,52.541,52.3339,52.3635,53581.0
2015-07-31 15:30:00,70.78,70.85,70.71,70.79,99908.0,52.3561,52.4079,52.3043,52.3635,99908.0
2015-08-03 09:30:00,70.78,70.97,70.28,70.55,53230.0,52.3561,52.4966,51.9862,52.1859,53230.0
2015-08-03 10:00:00,70.55,70.76,70.41,70.47,29706.0,52.1859,52.3413,52.0824,52.1268,29706.0
2015-08-03 10:30:00,70.42,70.43,70.22,70.23,18916.0,52.0898,52.0972,51.9418,51.9492,18916.0
2015-08-03 11:00:00,70.26,70.6,70.25,70.49,27572.0,51.9714,52.2229,51.964,52.1416,27572.0
2015-08-03 11:30:00,70.49,70.55,70.21,70.27,16664.0,52.1416,52.1859,51.9344,51.9788,16664.0
2015-08-03 12:00:00,70.27,70.34,70.03,70.09,18669.0,51.9788,52.0306,51.8013,51.8457,18669.0
2015-08-03 12:30:00,70.09,70.09,69.58,69.69,32667.0,51.8457,51.8457,51.4684,51.5498,32667.0
2015-08-03 13:00:00,69.68,69.74,69.54,69.72,24644.0,51.5424,51.5868,51.4388,51.572,24644.0
2015-08-03 13:30:00,69.7,70.0,69.68,69.84,18976.0,51.5572,51.7791,51.5424,51.6608,18976.0
2015-08-03 14:00:00,69.83,70.0,69.8,69.93,15527.0,51.6534,51.7791,51.6312,51.7273,15527.0
2015-08-03 14:30:00,69.95,70.06,69.8,69.85,20155.0,51.7421,51.8235,51.6312,51.6682,20155.0
2015-08-03 15:00:00,69.82,69.87,69.74,69.81,33881.0,51.646,51.6829,51.5868,51.6386,33881.0
2015-08-03 15:30:00,69.81,70.08,69.77,70.04,128573.0,51.6386,51.8383,51.609,51.8087,128573.0
2015-08-04 09:30:00,69.77,70.43,69.77,70.39,40731.0,51.609,52.0972,51.609,52.0676,40731.0
2015-08-04 10:00:00,70.37,70.87,70.35,70.81,20661.0,52.0528,52.4226,52.038,52.3783,20661.0
2015-08-04 10:30:00,70.77,70.77,70.51,70.51,19104.0,52.3487,52.3487,52.1564,52.1564,19104.0
2015-08-04 11:00:00,70.5,70.57,70.43,70.53,18068.0,52.149,52.2007,52.0972,52.1712,18068.0
2015-08-04 11:30:00,70.56,70.58,70.45,70.54,22858.0,52.1933,52.2081,52.112,52.1785,22858.0
2015-08-04 12:00:00,70.54,70.57,70.5,70.51,12451.0,52.1785,52.2007,52.149,52.1564,12451.0
2015-08-04 12:30:00,70.51,70.52,70.34,70.43,20314.0,52.1564,52.1638,52.0306,52.0972,20314.0
2015-08-04 13:00:00,70.41,70.55,70.38,70.49,16369.0,52.0824,52.1859,52.0602,52.1416,16369.0
2015-08-04 13:30:00,70.52,70.59,70.22,70.26,17469.0,52.1638,52.2155,51.9418,51.9714,17469.0
2015-08-04 14:00:00,70.27,70.43,70.26,70.42,26835.0,51.9788,52.0972,51.9714,52.0898,26835.0
2015-08-04 14:30:00,70.42,70.54,70.36,70.51,21156.0,52.0898,52.1785,52.0454,52.1564,21156.0
2015-08-04 15:00:00,70.53,70.55,70.28,70.28,28312.0,52.1712,52.1859,51.9862,51.9862,28312.0
2015-08-04 15:30:00,70.29,70.39,70.19,70.33,64483.0,51.9936,52.0676,51.9197,52.0232,64483.0
2015-08-05 09:30:00,70.4,71.01,69.99,70.77,30231.0,52.075,52.5262,51.7717,52.3487,30231.0
2015-08-05 10:00:00,70.77,70.95,70.73,70.89,14303.0,52.3487,52.4818,52.3191,52.4374,14303.0
2015-08-05 10:30:00,70.9,70.98,70.73,70.74,18614.0,52.4448,52.504,52.3191,52.3265,18614.0
2015-08-05 11:00:00,70.72,70.84,70.56,70.77,33954.0,52.3117,52.4005,52.1933,52.3487,33954.0
2015-08-05 11:30:00,70.76,70.86,70.72,70.77,26288.0,52.3413,52.4153,52.3117,52.3487,26288.0
2015-08-05 12:00:00,70.76,70.77,70.52,70.58,30384.0,52.3413,52.3487,52.1638,52.2081,30384.0
2015-08-05 12:30:00,70.54,70.64,70.37,70.64,22288.0,52.1785,52.2525,52.0528,52.2525,22288.0
2015-08-05 13:00:00,70.62,70.7,70.47,70.63,47077.0,52.2377,52.2969,52.1268,52.2451,47077.0
2015-08-05 13:30:00,70.66,70.72,70.58,70.7,42492.0,52.2673,52.3117,52.2081,52.2969,42492.0
2015-08-05 14:00:00,70.7,70.82,70.69,70.78,20242.0,52.2969,52.3857,52.2895,52.3561,20242.0
2015-08-05 14:30:00,70.78,70.88,70.74,70.83,26487.0,52.3561,52.43,52.3265,52.3931,26487.0
2015-08-05 15:00:00,70.84,70.86,70.55,70.56,57309.0,52.4005,52.4153,52.1859,52.1933,57309.0
2015-08-05 15:30:00,70.57,70.79,70.56,70.72,118482.0,52.2007,52.3635,52.1933,52.3117,118482.0
2015-08-06 09:30:00,70.49,70.57,70.12,70.29,29791.0,52.1416,52.2007,51.8679,51.9936,29791.0
2015-08-06 10:00:00,70.32,70.39,70.19,70.21,33618.0,52.0158,52.0676,51.9197,51.9344,33618.0
2015-08-06 10:30:00,70.2,70.24,70.03,70.13,41989.0,51.927,51.9566,51.8013,51.8753,41989.0
2015-08-06 11:00:00,70.15,70.22,69.96,70.01,17906.0,51.8901,51.9418,51.7495,51.7865,17906.0
2015-08-06 11:30:00,70.03,70.05,69.6,69.65,39950.0,51.8013,51.8161,51.4832,51.5202,39950.0
2015-08-06 12:00:00,69.65,69.79,69.59,69.74,39792.0,51.5202,51.6238,51.4758,51.5868,39792.0
2015-08-06 12:30:00,69.72,69.82,69.52,69.82,27331.0,51.572,51.646,51.4241,51.646,27331.0
2015-08-06 13:00:00,69.81,70.15,69.8,70.11,31097.0,51.6386,51.8901,51.6312,51.8605,31097.0
2015-08-06 13:30:00,70.09,70.26,69.99,70.24,85418.0,51.8457,51.9714,51.7717,51.9566,85418.0
2015-08-06 14:00:00,70.24,70.38,70.06,70.38,31651.0,51.9566,52.0602,51.8235,52.0602,31651.0
2015-08-06 14:30:00,70.39,70.54,70.32,70.37,34399.0,52.0676,52.1785,52.0158,52.0528,34399.0
2015-08-06 15:00:00,70.37,70.51,70.32,70.44,53735.0,52.0528,52.1564,52.0158,52.1046,53735.0
2015-08-06 15:30:00,70.41,70.69,70.32,70.6,138955.0,52.0824,52.2895,52.0158,52.2229,138955.0
2015-08-07 09:30:00,70.63,70.66,70.23,70.54,43602.0,52.2451,52.2673,51.9492,52.1785,43602.0
2015-08-07 10:00:00,70.53,70.9,70.44,70.83,29215.0,52.1712,52.4448,52.1046,52.3931,29215.0
2015-08-07 10:30:00,70.82,71.21,70.81,71.08,48911.0,52.3857,52.6741,52.3783,52.578,48911.0
2015-08-07 11:00:00,71.05,71.22,70.92,71.1,48974.0,52.5558,52.6815,52.4596,52.5928,48974.0
2015-08-07 11:30:00,71.08,71.08,70.5,70.55,48435.0,52.578,52.578,52.149,52.1859,48435.0
2015-08-07 12:00:00,70.57,70.88,70.57,70.73,31148.0,52.2007,52.43,52.2007,52.3191,31148.0
2015-08-07 12:30:00,70.69,70.81,70.59,70.67,31384.0,52.2895,52.3783,52.2155,52.2747,31384.0
2015-08-07 13:00:00,70.64,70.69,70.47,70.64,37758.0,52.2525,52.2895,52.1268,52.2525,37758.0
2015-08-07 13:30:00,70.65,70.83,70.6,70.74,20271.0,52.2599,52.3931,52.2229,52.3265,20271.0
2015-08-07 14:00:00,70.74,70.79,70.61,70.79,21210.0,52.3265,52.3635,52.2303,52.3635,21210.0
2015-08-07 14:30:00,70.8,71.04,70.79,71.04,38167.0,52.3709,52.5484,52.3635,52.5484,38167.0
2015-08-07 15:00:00,71.04,71.17,70.88,71.15,53944.0,52.5484,52.6446,52.43,52.6298,53944.0
2015-08-07 15:30:00,71.14,71.27,70.96,71.26,195545.0,52.6224,52.7185,52.4892,52.7111,195545.0
2015-08-10 09:30:00,71.42,71.9,70.77,71.82,42413.0,52.8295,53.1845,52.3487,53.1254,42413.0
2015-08-10 10:00:00,71.89,72.51,71.88,72.18,134369.0,53.1771,53.6358,53.1697,53.3917,134369.0
2015-08-10 10:30:00,72.15,72.51,72.03,72.3,101836.0,53.3695,53.6358,53.2807,53.4804,101836.0
2015-08-10 11:00:00,72.3,72.59,72.3,72.47,61505.0,53.4804,53.6949,53.4804,53.6062,61505.0
2015-08-10 11:30:00,72.46,72.58,72.32,72.32,49999.0,53.5988,53.6875,53.4952,53.4952,49999.0
2015-08-10 12:00:00,72.31,72.38,72.15,72.3,25599.0,53.4878,53.5396,53.3695,53.4804,25599.0
2015-08-10 12:30:00,72.34,72.5,72.19,72.38,21491.0,53.51,53.6284,53.3991,53.5396,21491.0
2015-08-10 13:00:00,72.37,72.55,72.23,72.44,58321.0,53.5322,53.6653,53.4286,53.584,58321.0
2015-08-10 13:30:00,72.42,72.54,72.34,72.54,57242.0,53.5692,53.658,53.51,53.658,57242.0
2015-08-10 14:00:00,72.54,72.55,72.25,72.28,40066.0,53.658,53.6653,53.4434,53.4656,40066.0
2015-08-10 14:30:00,72.27,72.38,72.23,72.26,74282.0,53.4582,53.5396,53.4286,53.4508,74282.0
2015-08-10 15:00:00,72.26,72.46,72.26,72.3,56998.0,53.4508,53.5988,53.4508,53.4804,56998.0
2015-08-10 15:30:00,72.31,72.41,72.23,72.4,134165.0,53.4878,53.5618,53.4286,53.5544,134165.0
2015-08-11 09:30:00,72.17,72.44,71.48,71.82,62161.0,53.3843,53.584,52.8739,53.1254,62161.0
2015-08-11 10:00:00,71.8,72.17,71.56,72.13,39291.0,53.1106,53.3843,52.933,53.3547,39291.0
2015-08-11 10:30:00,72.1,72.24,71.87,71.87,67107.0,53.3325,53.436,53.1624,53.1624,67107.0
2015-08-11 11:00:00,71.85,72.17,71.83,71.92,41602.0,53.1476,53.3843,53.1328,53.1993,41602.0
2015-08-11 11:30:00,71.94,72.4,71.94,72.1,55292.0,53.2141,53.5544,53.2141,53.3325,55292.0
2015-08-11 12:00:00,72.12,72.46,72.12,72.45,43126.0,53.3473,53.5988,53.3473,53.5914,43126.0
2015-08-11 12:30:00,72.47,72.5,72.33,72.4,46736.0,53.6062,53.6284,53.5026,53.5544,46736.0
2015-08-11 13:00:00,72.4,72.54,72.17,72.39,41473.0,53.5544,53.658,53.3843,53.547,41473.0
2015-08-11 13:30:00,72.43,72.64,72.34,72.37,34141.0,53.5766,53.7319,53.51,53.5322,34141.0
2015-08-11 14:00:00,72.37,72.41,72.13,72.22,59376.0,53.5322,53.5618,53.3547,53.4212,59376.0
2015-08-11 14:30:00,72.22,72.34,72.05,72.24,35998.0,53.4212,53.51,53.2955,53.436,35998.0
2015-08-11 15:00:00,72.24,72.32,72.13,72.3,71614.0,53.436,53.4952,53.3547,53.4804,71614.0
2015-08-11 15:30:00,72.32,72.49,72.31,72.45,162550.0,53.4952,53.621,53.4878,53.5914,162550.0
2015-08-12 09:30:00,71.67,71.77,71.19,71.5,39823.0,53.0144,53.0884,52.6594,52.8887,39823.0
2015-08-12 10:00:00,71.39,71.4,70.59,70.97,37256.0,52.8073,52.8147,52.2155,52.4966,37256.0
2015-08-12 10:30:00,70.92,70.98,70.79,70.83,28291.0,52.4596,52.504,52.3635,52.3931,28291.0
2015-08-12 11:00:00,70.83,71.04,70.83,70.96,31443.0,52.3931,52.5484,52.3931,52.4892,31443.0
2015-08-12 11:30:00,70.93,70.96,70.77,70.91,19221.0,52.467,52.4892,52.3487,52.4522,19221.0
2015-08-12 12:00:00,70.89,70.98,70.74,70.97,17424.0,52.4374,52.504,52.3265,52.4966,17424.0
2015-08-12 12:30:00,70.98,71.04,70.84,70.87,25997.0,52.504,52.5484,52.4005,52.4226,25997.0
2015-08-12 13:00:00,70.89,71.05,70.89,70.9,32241.0,52.4374,52.5558,52.4374,52.4448,32241.0
2015-08-12 13:30:00,70.9,71.36,70.9,71.21,28588.0,52.4448,52.7851,52.4448,52.6741,28588.0
2015-08-12 14:00:00,71.26,71.28,71.01,71.02,28323.0,52.7111,52.7259,52.5262,52.5336,28323.0
2015-08-12 14:30:00,71.03,71.45,71.01,71.43,110178.0,52.541,52.8517,52.5262,52.8369,110178.0
2015-08-12 15:00:00,71.42,71.77,71.34,71.77,74637.0,52.8295,53.0884,52.7703,53.0884,74637.0
2015-08-12 15:30:00,71.76,71.97,71.74,71.82,103464.0,53.081,53.2363,53.0662,53.1254,103464.0
2015-08-13 09:30:00,71.85,71.99,71.39,71.53,65167.0,53.1476,53.2511,52.8073,52.9109,65167.0
2015-08-13 10:00:00,71.58,71.87,71.48,71.87,60264.0,52.9478,53.1624,52.8739,53.1624,60264.0
2015-08-13 10:30:00,71.86,72.28,71.83,72.13,52967.0,53.155,53.4656,53.1328,53.3547,52967.0
2015-08-13 11:00:00,72.1,72.25,71.94,71.97,32743.0,53.3325,53.4434,53.2141,53.2363,32743.0
2015-08-13 11:30:00,72.01,72.36,71.98,72.36,27894.0,53.2659,53.5248,53.2437,53.5248,27894.0
2015-08-13 12:00:00,72.37,72.49,72.36,72.46,14570.0,53.5322,53.621,53.5248,53.5988,14570.0
2015-08-13 12:30:00,72.47,72.62,72.47,72.56,15917.0,53.6062,53.7171,53.6062,53.6727,15917.0
2015-08-13 13:00:00,72.52,72.58,72.29,72.34,28624.0,53.6432,53.6875,53.473,53.51,28624.0
2015-08-13 13:30:00,72.36,72.49,72.31,72.49,29173.0,53.5248,53.621,53.4878,53.621,29173.0
2015-08-13 14:00:00,72.47,72.54,72.41,72.43,21185.0,53.6062,53.658,53.5618,53.5766,21185.0
2015-08-13 14:30:00,72.44,72.54,72.34,72.46,21653.0,53.584,53.658,53.51,53.5988,21653.0
2015-08-13 15:00:00,72.47,72.47,72.02,72.21,160298.0,53.6062,53.6062,53.2733,53.4138,160298.0
2015-08-13 15:30:00,72.21,72.26,72.04,72.11,113819.0,53.4138,53.4508,53.2881,53.3399,113819.0
2015-08-14 09:30:00,71.79,72.63,71.71,72.47,68562.0,53.1032,53.7245,53.044,53.6062,68562.0
2015-08-14 10:00:00,72.58,72.64,72.4,72.5,19632.0,53.6875,53.7319,53.5544,53.6284,19632.0
2015-08-14 10:30:00,72.44,72.53,72.25,72.47,23942.0,53.584,53.6506,53.4434,53.6062,23942.0
2015-08-14 11:00:00,72.45,72.54,72.18,72.46,27071.0,53.5914,53.658,53.3917,53.5988,27071.0
2015-08-14 11:30:00,72.48,72.66,72.46,72.61,25318.0,53.6136,53.7467,53.5988,53.7097,25318.0
2015-08-14 12:00:00,72.61,72.8,72.56,72.8,18525.0,53.7097,53.8503,53.6727,53.8503,18525.0
2015-08-14 12:30:00,72.81,72.99,72.59,72.83,13023.0,53.8577,53.9908,53.6949,53.8725,13023.0
2015-08-14 13:00:00,72.82,72.92,72.69,72.75,50857.0,53.8651,53.939,53.7689,53.8133,50857.0
2015-08-14 13:30:00,72.75,72.95,72.74,72.95,32601.0,53.8133,53.9612,53.8059,53.9612,32601.0
2015-08-14 14:00:00,72.95,73.03,72.92,72.98,24939.0,53.9612,54.0204,53.939,53.9834,24939.0
2015-08-14 14:30:00,72.98,73.15,72.5,73.12,73517.0,53.9834,54.1092,53.6284,54.087,73517.0
2015-08-14 15:00:00,73.11,73.3,73.07,73.25,34863.0,54.0796,54.2201,54.05,54.1831,34863.0
2015-08-14 15:30:00,73.25,73.35,73.1,73.2,185695.0,54.1831,54.2571,54.0722,54.1462,185695.0
2015-08-17 09:30:00,72.68,72.94,72.5,72.75,21917.0,53.7615,53.9538,53.6284,53.8133,21917.0
2015-08-17 10:00:00,72.79,73.24,72.79,72.98,18397.0,53.8429,54.1757,53.8429,53.9834,18397.0
2015-08-17 10:30:00,73.03,73.2,72.78,73.15,25265.0,54.0204,54.1462,53.8355,54.1092,25265.0
2015-08-17 11:00:00,73.15,73.38,73.14,73.27,22959.0,54.1092,54.2793,54.1018,54.1979,22959.0
2015-08-17 11:30:00,73.23,73.35,73.21,73.29,13586.0,54.1683,54.2571,54.1536,54.2127,13586.0
2015-08-17 12:00:00,73.32,73.35,73.23,73.24,14277.0,54.2349,54.2571,54.1683,54.1757,14277.0
2015-08-17 12:30:00,73.25,73.36,73.22,73.33,19014.0,54.1831,54.2645,54.1609,54.2423,19014.0
2015-08-17 13:00:00,73.33,73.59,73.32,73.57,17468.0,54.2423,54.4346,54.2349,54.4198,17468.0
2015-08-17 13:30:00,73.59,73.6,73.34,73.36,20278.0,54.4346,54.442,54.2497,54.2645,20278.0
2015-08-17 14:00:00,73.37,73.38,73.23,73.24,20222.0,54.2719,54.2793,54.1683,54.1757,20222.0
2015-08-17 14:30:00,73.24,73.35,73.24,73.34,24575.0,54.1757,54.2571,54.1757,54.2497,24575.0
2015-08-17 15:00:00,73.33,73.37,73.25,73.3,38753.0,54.2423,54.2719,54.1831,54.2201,38753.0
2015-08-17 15:30:00,73.3,73.43,73.2,73.37,103099.0,54.2201,54.3163,54.1462,54.2719,103099.0
2015-08-18 09:30:00,73.06,73.1,72.62,72.83,26219.0,54.0426,54.0722,53.7171,53.8725,26219.0
2015-08-18 10:00:00,72.76,73.02,72.61,72.95,23421.0,53.8207,54.013,53.7097,53.9612,23421.0
2015-08-18 10:30:00,72.96,73.19,72.85,73.19,16438.0,53.9686,54.1388,53.8873,54.1388,16438.0
2015-08-18 11:00:00,73.26,73.26,72.95,73.02,12911.0,54.1905,54.1905,53.9612,54.013,12911.0
2015-08-18 11:30:00,73.0,73.13,72.97,73.03,16116.0,53.9982,54.0944,53.976,54.0204,16116.0
2015-08-18 12:00:00,73.05,73.05,72.93,73.01,13412.0,54.0352,54.0352,53.9464,54.0056,13412.0
2015-08-18 12:30:00,73.01,73.07,72.95,72.97,30066.0,54.0056,54.05,53.9612,53.976,30066.0
2015-08-18 13:00:00,72.95,73.1,72.86,73.04,30433.0,53.9612,54.0722,53.8947,54.0278,30433.0
2015-08-18 13:30:00,73.06,73.15,72.99,73.12,14728.0,54.0426,54.1092,53.9908,54.087,14728.0
2015-08-18 14:00:00,73.11,73.19,73.05,73.11,15784.0,54.0796,54.1388,54.0352,54.0796,15784.0
2015-08-18 14:30:00,73.07,73.1,72.94,72.96,12742.0,54.05,54.0722,53.9538,53.9686,12742.0
2015-08-18 15:00:00,73.01,73.11,72.99,73.07,17753.0,54.0056,54.0796,53.9908,54.05,17753.0
2015-08-18 15:30:00,73.06,73.06,72.9,72.93,54494.0,54.0426,54.0426,53.9242,53.9464,54494.0
2015-08-19 09:30:00,72.67,72.67,71.96,72.23,20262.0,53.7541,53.7541,53.2289,53.4286,20262.0
2015-08-19 10:00:00,72.19,72.37,72.18,72.28,8806.0,53.3991,53.5322,53.3917,53.4656,8806.0
2015-08-19 10:30:00,72.27,72.27,71.7,71.77,26362.0,53.4582,53.4582,53.0366,53.0884,26362.0
2015-08-19 11:00:00,71.79,72.05,71.78,71.9,23059.0,53.1032,53.2955,53.0958,53.1845,23059.0
2015-08-19 11:30:00,71.87,71.98,71.77,71.91,13531.0,53.1624,53.2437,53.0884,53.1919,13531.0
2015-08-19 12:00:00,71.92,71.94,71.81,71.92,15556.0,53.1993,53.2141,53.118,53.1993,15556.0
2015-08-19 12:30:00,71.93,72.03,71.93,72.0,14379.0,53.2067,53.2807,53.2067,53.2585,14379.0
2015-08-19 13:00:00,72.03,72.28,71.99,72.07,8666.0,53.2807,53.4656,53.2511,53.3103,8666.0
2015-08-19 13:30:00,72.03,72.42,72.02,72.36,44912.0,53.2807,53.5692,53.2733,53.5248,44912.0
2015-08-19 14:00:00,72.36,72.89,72.34,72.75,47898.0,53.5248,53.9168,53.51,53.8133,47898.0
2015-08-19 14:30:00,72.78,72.78,72.4,72.49,38050.0,53.8355,53.8355,53.5544,53.621,38050.0
2015-08-19 15:00:00,72.47,72.64,72.36,72.62,19866.0,53.6062,53.7319,53.5248,53.7171,19866.0
2015-08-19 15:30:00,72.63,72.66,72.41,72.44,63017.0,53.7245,53.7467,53.5618,53.584,63017.0
2015-08-20 09:30:00,71.75,71.92,70.99,71.21,33997.0,53.0736,53.1993,52.5114,52.6741,33997.0
2015-08-20 10:00:00,71.21,71.32,70.97,71.02,50369.0,52.6741,52.7555,52.4966,52.5336,50369.0
2015-08-20 10:30:00,70.99,71.7,70.95,71.51,50552.0,52.5114,53.0366,52.4818,52.8961,50552.0
2015-08-20 11:00:00,71.47,71.6,71.16,71.38,20808.0,52.8665,52.9626,52.6372,52.7999,20808.0
2015-08-20 11:30:00,71.35,71.51,71.28,71.42,30465.0,52.7777,52.8961,52.7259,52.8295,30465.0
2015-08-20 12:00:00,71.44,71.5,71.17,71.23,31640.0,52.8443,52.8887,52.6446,52.6889,31640.0
2015-08-20 12:30:00,71.23,71.33,71.17,71.27,28182.0,52.6889,52.7629,52.6446,52.7185,28182.0
2015-08-20 13:00:00,71.27,71.61,71.25,71.61,33562.0,52.7185,52.97,52.7037,52.97,33562.0
2015-08-20 13:30:00,71.63,71.78,71.54,71.6,28409.0,52.9848,53.0958,52.9182,52.9626,28409.0
2015-08-20 14:00:00,71.59,71.68,71.43,71.43,26299.0,52.9552,53.0218,52.8369,52.8369,26299.0
2015-08-20 14:30:00,71.45,71.48,71.29,71.32,32138.0,52.8517,52.8739,52.7333,52.7555,32138.0
2015-08-20 15:00:00,71.31,71.87,71.31,71.64,130095.0,52.7481,53.1624,52.7481,52.9922,130095.0
2015-08-20 15:30:00,71.63,71.73,71.1,71.15,223010.0,52.9848,53.0588,52.5928,52.6298,223010.0
2015-08-21 09:30:00,70.57,72.55,70.2,70.45,103200.0,52.2007,53.6653,51.927,52.112,103200.0
2015-08-21 10:00:00,70.44,70.7,70.36,70.38,39504.0,52.1046,52.2969,52.0454,52.0602,39504.0
2015-08-21 10:30:00,70.42,70.53,69.92,70.09,74784.0,52.0898,52.1712,51.7199,51.8457,74784.0
2015-08-21 11:00:00,70.1,70.23,69.85,70.15,43800.0,51.8531,51.9492,51.6682,51.8901,43800.0
2015-08-21 11:30:00,70.14,70.56,70.09,70.5,25532.0,51.8827,52.1933,51.8457,52.149,25532.0
2015-08-21 12:00:00,70.46,70.77,70.31,70.37,28009.0,52.1194,52.3487,52.0084,52.0528,28009.0
2015-08-21 12:30:00,70.36,70.43,69.98,69.98,30055.0,52.0454,52.0972,51.7643,51.7643,30055.0
2015-08-21 13:00:00,69.94,70.22,69.92,70.19,50874.0,51.7347,51.9418,51.7199,51.9197,50874.0
2015-08-21 13:30:00,70.19,70.57,70.07,70.57,98501.0,51.9197,52.2007,51.8309,52.2007,98501.0
2015-08-21 14:00:00,70.57,70.61,70.13,70.2,35068.0,52.2007,52.2303,51.8753,51.927,35068.0
2015-08-21 14:30:00,70.21,70.29,69.91,69.98,63482.0,51.9344,51.9936,51.7125,51.7643,63482.0
2015-08-21 15:00:00,69.96,70.08,69.65,70.01,74201.0,51.7495,51.8383,51.5202,51.7865,74201.0
2015-08-21 15:30:00,69.98,70.25,69.72,69.95,239187.0,51.7643,51.964,51.572,51.7421,239187.0
2015-08-24 09:30:00,69.17,69.17,64.7,67.03,74060.0,51.1652,51.1652,47.8587,49.5822,74060.0
2015-08-24 10:00:00,66.99,68.58,66.84,68.14,113915.0,49.5526,50.7287,49.4417,50.4033,113915.0
2015-08-24 10:30:00,68.15,68.35,67.46,68.01,96957.0,50.4107,50.5586,49.9003,50.3071,96957.0
2015-08-24 11:00:00,68.09,68.24,67.45,67.57,51256.0,50.3663,50.4772,49.8929,49.9816,51256.0
2015-08-24 11:30:00,67.56,68.74,67.46,68.62,42988.0,49.9742,50.8471,49.9003,50.7583,42988.0
2015-08-24 12:00:00,68.54,68.74,68.15,68.64,46403.0,50.6991,50.8471,50.4107,50.7731,46403.0
2015-08-24 12:30:00,68.57,68.74,68.39,68.52,109617.0,50.7213,50.8471,50.5882,50.6844,109617.0
2015-08-24 13:00:00,68.52,68.89,68.01,68.09,51788.0,50.6844,50.958,50.3071,50.3663,51788.0
2015-08-24 13:30:00,68.06,68.08,67.18,67.18,53414.0,50.3441,50.3589,49.6932,49.6932,53414.0
2015-08-24 14:00:00,67.18,67.25,66.78,66.91,44847.0,49.6932,49.7449,49.3973,49.4934,44847.0
2015-08-24 14:30:00,66.9,67.19,66.11,66.11,30132.0,49.486,49.7005,48.9017,48.9017,30132.0
2015-08-24 15:00:00,66.11,66.59,65.92,66.36,97175.0,48.9017,49.2567,48.7611,49.0866,97175.0
2015-08-24 15:30:00,66.32,67.5,66.16,66.43,217199.0,49.057,49.9299,48.9387,49.1384,217199.0
2015-08-25 09:30:00,68.31,68.31,66.3,66.35,178806.0,50.529,50.529,49.0422,49.0792,178806.0
2015-08-25 10:00:00,66.31,66.61,66.0,66.05,115474.0,49.0496,49.2715,48.8203,48.8573,115474.0
2015-08-25 10:30:00,66.05,66.51,65.73,65.8,59650.0,48.8573,49.1976,48.6206,48.6724,59650.0
2015-08-25 11:00:00,65.85,66.58,65.8,66.34,34179.0,48.7093,49.2493,48.6724,49.0718,34179.0
2015-08-25 11:30:00,66.3,66.33,65.94,66.01,37219.0,49.0422,49.0644,48.7759,48.8277,37219.0
2015-08-25 12:00:00,66.03,66.24,65.96,66.12,43646.0,48.8425,48.9978,48.7907,48.9091,43646.0
2015-08-25 12:30:00,66.12,66.24,65.98,65.98,33555.0,48.9091,48.9978,48.8055,48.8055,33555.0
2015-08-25 13:00:00,66.0,66.16,65.82,65.89,177790.0,48.8203,48.9387,48.6872,48.7389,177790.0
2015-08-25 13:30:00,65.86,66.04,65.35,65.39,128477.0,48.7167,48.8499,48.3395,48.3691,128477.0
2015-08-25 14:00:00,65.37,65.42,65.1,65.2,95840.0,48.3543,48.3913,48.1546,48.2285,95840.0
2015-08-25 14:30:00,65.22,65.36,65.16,65.35,173777.0,48.2433,48.3469,48.199,48.3395,173777.0
2015-08-25 15:00:00,65.34,65.47,64.64,64.69,142739.0,48.3321,48.4283,47.8143,47.8513,142739.0
2015-08-25 15:30:00,64.67,64.76,63.76,63.8,324857.0,47.8365,47.9031,47.1634,47.193,324857.0
2015-08-26 09:30:00,64.4,65.62,63.52,64.11,68754.0,47.6368,48.5392,46.9858,47.4223,68754.0
2015-08-26 10:00:00,64.13,64.45,63.29,63.59,81968.0,47.4371,47.6738,46.8157,47.0376,81968.0
2015-08-26 10:30:00,63.64,63.8,63.22,63.3,138183.0,47.0746,47.193,46.7639,46.8231,138183.0
2015-08-26 11:00:00,63.3,63.43,63.12,63.15,114944.0,46.8231,46.9193,46.69,46.7122,114944.0
2015-08-26 11:30:00,63.17,63.2,62.69,62.83,80196.0,46.7269,46.7491,46.3719,46.4754,80196.0
2015-08-26 12:00:00,62.8,62.9,62.59,62.68,81557.0,46.4533,46.5272,46.2979,46.3645,81557.0
2015-08-26 12:30:00,62.72,62.72,62.22,62.72,120596.0,46.3941,46.3941,46.0242,46.3941,120596.0
2015-08-26 13:00:00,62.78,63.04,62.53,62.95,51805.0,46.4385,46.6308,46.2535,46.5642,51805.0
2015-08-26 13:30:00,62.98,63.07,62.79,63.07,144455.0,46.5864,46.653,46.4459,46.653,144455.0
2015-08-26 14:00:00,63.08,63.16,62.9,63.08,93575.0,46.6604,46.7196,46.5272,46.6604,93575.0
2015-08-26 14:30:00,63.06,63.48,62.93,63.25,180462.0,46.6456,46.9563,46.5494,46.7861,180462.0
2015-08-26 15:00:00,63.25,64.2,63.19,63.99,211870.0,46.7861,47.4888,46.7417,47.3335,211870.0
2015-08-26 15:30:00,64.01,64.78,63.98,64.47,301262.0,47.3483,47.9179,47.3261,47.6886,301262.0
2015-08-27 09:30:00,65.41,65.8,65.21,65.53,62974.0,48.3839,48.6724,48.2359,48.4726,62974.0
2015-08-27 10:00:00,65.54,65.72,65.24,65.6,33924.0,48.48,48.6132,48.2581,48.5244,33924.0
2015-08-27 10:30:00,65.5,65.81,65.42,65.81,74250.0,48.4505,48.6798,48.3913,48.6798,74250.0
2015-08-27 11:00:00,65.81,66.05,65.73,65.76,79661.0,48.6798,48.8573,48.6206,48.6428,79661.0
2015-08-27 11:30:00,65.75,65.75,65.41,65.54,94228.0,48.6354,48.6354,48.3839,48.48,94228.0
2015-08-27 12:00:00,65.54,66.03,65.44,65.94,98697.0,48.48,48.8425,48.4061,48.7759,98697.0
2015-08-27 12:30:00,65.94,66.49,65.91,66.47,53112.0,48.7759,49.1828,48.7537,49.168,53112.0
2015-08-27 13:00:00,66.5,66.87,66.28,66.79,109630.0,49.1902,49.4638,49.0274,49.4047,109630.0
2015-08-27 13:30:00,66.79,66.83,66.34,66.44,141954.0,49.4047,49.4343,49.0718,49.1458,141954.0
2015-08-27 14:00:00,66.42,66.42,65.85,65.9,16415.0,49.131,49.131,48.7093,48.7463,16415.0
2015-08-27 14:30:00,65.88,66.01,65.51,65.51,81231.0,48.7315,48.8277,48.4578,48.4578,81231.0
2015-08-27 15:00:00,65.52,65.59,65.09,65.59,74004.0,48.4652,48.517,48.1472,48.517,74004.0
2015-08-27 15:30:00,65.56,66.35,65.46,66.29,174703.0,48.4948,49.0792,48.4209,49.0348,174703.0
2015-08-28 09:30:00,66.27,66.57,66.03,66.49,72365.0,49.02,49.2419,48.8425,49.1828,72365.0
2015-08-28 10:00:00,66.54,67.33,66.38,67.33,87234.0,49.2197,49.8041,49.1014,49.8041,87234.0
2015-08-28 10:30:00,67.28,67.64,67.08,67.37,138063.0,49.7671,50.0334,49.6192,49.8337,138063.0
2015-08-28 11:00:00,67.36,67.68,67.35,67.64,41864.0,49.8263,50.063,49.8189,50.0334,41864.0
2015-08-28 11:30:00,67.62,67.71,67.12,67.12,69370.0,50.0186,50.0852,49.6488,49.6488,69370.0
2015-08-28 12:00:00,67.12,67.65,67.1,67.64,55008.0,49.6488,50.0408,49.634,50.0334,55008.0
2015-08-28 12:30:00,67.62,67.66,67.34,67.34,27978.0,50.0186,50.0482,49.8115,49.8115,27978.0
2015-08-28 13:00:00,67.34,67.61,67.25,67.27,46691.0,49.8115,50.0112,49.7449,49.7597,46691.0
2015-08-28 13:30:00,67.29,67.55,67.2,67.47,27918.0,49.7745,49.9668,49.7079,49.9077,27918.0
2015-08-28 14:00:00,67.46,67.69,67.42,67.6,27510.0,49.9003,50.0704,49.8707,50.0038,27510.0
2015-08-28 14:30:00,67.63,67.69,67.4,67.56,38836.0,50.026,50.0704,49.8559,49.9742,38836.0
2015-08-28 15:00:00,67.54,67.55,67.36,67.48,62361.0,49.9594,49.9668,49.8263,49.9151,62361.0
2015-08-28 15:30:00,67.48,67.54,67.2,67.48,182662.0,49.9151,49.9594,49.7079,49.9151,182662.0
2015-08-31 09:30:00,67.4,67.47,66.91,67.03,44458.0,49.8559,49.9077,49.4934,49.5822,44458.0
2015-08-31 10:00:00,67.03,67.46,66.67,67.44,66389.0,49.5822,49.9003,49.3159,49.8855,66389.0
2015-08-31 10:30:00,67.41,67.58,67.34,67.47,35035.0,49.8633,49.989,49.8115,49.9077,35035.0
2015-08-31 11:00:00,67.46,67.73,67.3,67.72,23402.0,49.9003,50.1,49.7819,50.0926,23402.0
2015-08-31 11:30:00,67.69,67.87,67.5,67.56,22492.0,50.0704,50.2035,49.9299,49.9742,22492.0
2015-08-31 12:00:00,67.56,68.17,67.56,68.17,78676.0,49.9742,50.4255,49.9742,50.4255,78676.0
2015-08-31 12:30:00,68.2,68.33,67.74,67.78,80266.0,50.4476,50.5438,50.1074,50.137,80266.0
2015-08-31 13:00:00,67.74,67.74,67.48,67.52,19914.0,50.1074,50.1074,49.9151,49.9446,19914.0
2015-08-31 13:30:00,67.48,67.67,67.35,67.54,91168.0,49.9151,50.0556,49.8189,49.9594,91168.0
2015-08-31 14:00:00,67.56,67.57,67.08,67.21,28913.0,49.9742,49.9816,49.6192,49.7153,28913.0
2015-08-31 14:30:00,67.26,67.32,66.91,67.06,66863.0,49.7523,49.7967,49.4934,49.6044,66863.0
2015-08-31 15:00:00,67.08,67.26,67.02,67.09,96567.0,49.6192,49.7523,49.5748,49.6266,96567.0
2015-08-31 15:30:00,67.1,67.23,66.99,67.11,211872.0,49.634,49.7301,49.5526,49.6414,211872.0
2015-09-01 09:30:00,66.28,66.54,65.68,66.2,79940.0,49.0274,49.2197,48.5836,48.9682,79940.0
2015-09-01 10:00:00,66.25,66.25,65.59,65.9,73954.0,49.0052,49.0052,48.517,48.7463,73954.0
2015-09-01 10:30:00,65.93,66.23,65.7,66.11,43351.0,48.7685,48.9904,48.5984,48.9017,43351.0
2015-09-01 11:00:00,66.15,66.36,65.98,66.21,67205.0,48.9313,49.0866,48.8055,48.9756,67205.0
2015-09-01 11:30:00,66.16,66.22,65.83,65.95,59238.0,48.9387,48.983,48.6946,48.7833,59238.0
2015-09-01 12:00:00,65.94,65.96,65.56,65.58,59677.0,48.7759,48.7907,48.4948,48.5096,59677.0
2015-09-01 12:30:00,65.58,65.67,65.29,65.37,27746.0,48.5096,48.5762,48.2951,48.3543,27746.0
2015-09-01 13:00:00,65.36,65.67,65.31,65.51,28387.0,48.3469,48.5762,48.3099,48.4578,28387.0
2015-09-01 13:30:00,65.49,65.5,65.31,65.42,41085.0,48.4431,48.4505,48.3099,48.3913,41085.0
2015-09-01 14:00:00,65.42,65.42,64.98,65.18,35192.0,48.3913,48.3913,48.0658,48.2137,35192.0
2015-09-01 14:30:00,65.17,65.51,65.14,65.15,70888.0,48.2064,48.4578,48.1842,48.1916,70888.0
2015-09-01 15:00:00,65.13,65.44,65.07,65.27,101095.0,48.1768,48.4061,48.1324,48.2803,101095.0
2015-09-01 15:30:00,65.26,65.3,64.84,65.04,174317.0,48.2729,48.3025,47.9622,48.1102,174317.0
2015-09-02 09:30:00,65.82,66.66,65.4,65.63,80455.0,48.6872,49.3085,48.3765,48.5466,80455.0
2015-09-02 10:00:00,65.63,65.79,65.32,65.4,64919.0,48.5466,48.665,48.3173,48.3765,64919.0
2015-09-02 10:30:00,65.35,65.54,65.08,65.26,27023.0,48.3395,48.48,48.1398,48.2729,27023.0
2015-09-02 11:00:00,65.26,65.34,65.04,65.15,56260.0,48.2729,48.3321,48.1102,48.1916,56260.0
2015-09-02 11:30:00,65.12,65.2,64.61,64.67,42441.0,48.1694,48.2285,47.7921,47.8365,42441.0
2015-09-02 12:00:00,64.69,65.0,64.66,65.0,25839.0,47.8513,48.0806,47.8291,48.0806,25839.0
2015-09-02 12:30:00,64.99,65.23,64.99,65.21,25304.0,48.0732,48.2507,48.0732,48.2359,25304.0
2015-09-02 13:00:00,65.22,65.25,65.08,65.19,20089.0,48.2433,48.2655,48.1398,48.2211,20089.0
2015-09-02 13:30:00,65.18,65.2,64.93,65.01,30041.0,48.2137,48.2285,48.0288,48.088,30041.0
2015-09-02 14:00:00,64.97,65.18,64.91,65.07,25797.0,48.0584,48.2137,48.014,48.1324,25797.0
2015-09-02 14:30:00,65.08,65.12,64.84,65.03,32077.0,48.1398,48.1694,47.9622,48.1028,32077.0
2015-09-02 15:00:00,65.04,65.12,64.88,65.06,39396.0,48.1102,48.1694,47.9918,48.125,39396.0
2015-09-02 15:30:00,65.03,65.54,65.01,65.52,117888.0,48.1028,48.48,48.088,48.4652,117888.0
2015-09-03 09:30:00,65.6,66.53,65.56,65.94,79293.0,48.5244,49.2123,48.4948,48.7759,79293.0
2015-09-03 10:00:00,65.98,66.47,65.86,66.4,39761.0,48.8055,49.168,48.7167,49.1162,39761.0
2015-09-03 10:30:00,66.43,66.56,66.11,66.47,121790.0,49.1384,49.2345,48.9017,49.168,121790.0
2015-09-03 11:00:00,66.51,66.55,66.05,66.11,28083.0,49.1976,49.2271,48.8573,48.9017,28083.0
2015-09-03 11:30:00,66.11,66.12,65.9,65.94,12574.0,48.9017,48.9091,48.7463,48.7759,12574.0
2015-09-03 12:00:00,65.95,66.05,65.81,65.86,11478.0,48.7833,48.8573,48.6798,48.7167,11478.0
2015-09-03 12:30:00,65.87,65.87,65.54,65.74,14534.0,48.7241,48.7241,48.48,48.628,14534.0
2015-09-03 13:00:00,65.72,65.72,65.38,65.66,21235.0,48.6132,48.6132,48.3617,48.5688,21235.0
2015-09-03 13:30:00,65.67,65.73,65.49,65.49,25529.0,48.5762,48.6206,48.4431,48.4431,25529.0
2015-09-03 14:00:00,65.47,65.51,65.28,65.48,22427.0,48.4283,48.4578,48.2877,48.4357,22427.0
2015-09-03 14:30:00,65.49,65.73,65.46,65.63,17639.0,48.4431,48.6206,48.4209,48.5466,17639.0
2015-09-03 15:00:00,65.63,65.66,65.35,65.49,39951.0,48.5466,48.5688,48.3395,48.4431,39951.0
2015-09-03 15:30:00,65.51,65.64,65.29,65.5,83425.0,48.4578,48.554,48.2951,48.4505,83425.0
2015-09-04 09:30:00,64.76,64.89,64.33,64.6,45175.0,47.9031,47.9992,47.585,47.7847,45175.0
2015-09-04 10:00:00,64.55,64.9,64.44,64.89,16231.0,47.7477,48.0066,47.6664,47.9992,16231.0
2015-09-04 10:30:00,64.9,65.1,64.73,64.77,23085.0,48.0066,48.1546,47.8809,47.9105,23085.0
2015-09-04 11:00:00,64.78,64.97,64.77,64.92,16347.0,47.9179,48.0584,47.9105,48.0214,16347.0
2015-09-04 11:30:00,64.91,64.94,64.72,64.76,7831.0,48.014,48.0362,47.8735,47.9031,7831.0
2015-09-04 12:00:00,64.73,64.78,64.5,64.5,8366.0,47.8809,47.9179,47.7108,47.7108,8366.0
2015-09-04 12:30:00,64.49,64.63,64.41,64.46,10999.0,47.7034,47.8069,47.6442,47.6812,10999.0
2015-09-04 13:00:00,64.47,64.54,64.36,64.51,12914.0,47.6886,47.7403,47.6072,47.7181,12914.0
2015-09-04 13:30:00,64.49,64.54,64.37,64.43,16624.0,47.7034,47.7403,47.6146,47.659,16624.0
2015-09-04 14:00:00,64.45,64.48,64.21,64.28,18220.0,47.6738,47.696,47.4962,47.548,18220.0
2015-09-04 14:30:00,64.26,64.42,64.22,64.33,14900.0,47.5332,47.6516,47.5036,47.585,14900.0
2015-09-04 15:00:00,64.38,64.5,64.33,64.46,22542.0,47.622,47.7108,47.585,47.6812,22542.0
2015-09-04 15:30:00,64.48,64.91,64.45,64.55,68187.0,47.696,48.014,47.6738,47.7477,68187.0
2015-09-08 09:30:00,65.79,65.83,65.18,65.21,48728.0,48.665,48.6946,48.2137,48.2359,48728.0
2015-09-08 10:00:00,65.28,65.29,64.98,65.21,31494.0,48.2877,48.2951,48.0658,48.2359,31494.0
2015-09-08 10:30:00,65.22,65.23,64.91,65.19,16697.0,48.2433,48.2507,48.014,48.2211,16697.0
2015-09-08 11:00:00,65.14,65.31,65.1,65.22,14875.0,48.1842,48.3099,48.1546,48.2433,14875.0
2015-09-08 11:30:00,65.22,65.29,65.1,65.14,10440.0,48.2433,48.2951,48.1546,48.1842,10440.0
2015-09-08 12:00:00,65.18,65.45,65.17,65.43,9061.0,48.2137,48.4135,48.2064,48.3987,9061.0
2015-09-08 12:30:00,65.44,65.51,65.28,65.32,24690.0,48.4061,48.4578,48.2877,48.3173,24690.0
2015-09-08 13:00:00,65.33,65.41,65.25,65.37,17125.0,48.3247,48.3839,48.2655,48.3543,17125.0
2015-09-08 13:30:00,65.42,65.66,65.32,65.64,27461.0,48.3913,48.5688,48.3173,48.554,27461.0
2015-09-08 14:00:00,65.61,65.88,65.57,65.81,34276.0,48.5318,48.7315,48.5022,48.6798,34276.0
2015-09-08 14:30:00,65.84,65.99,65.8,65.81,15540.0,48.702,48.8129,48.6724,48.6798,15540.0
2015-09-08 15:00:00,65.78,65.99,65.77,65.97,33996.0,48.6576,48.8129,48.6502,48.7981,33996.0
2015-09-08 15:30:00,65.97,66.19,65.96,66.14,140251.0,48.7981,48.9608,48.7907,48.9239,140251.0
2015-09-09 09:30:00,66.68,66.89,66.46,66.71,87355.0,49.3233,49.4786,49.1606,49.3455,87355.0
2015-09-09 10:00:00,66.71,66.74,66.17,66.47,47635.0,49.3455,49.3677,48.9461,49.168,47635.0
2015-09-09 10:30:00,66.51,66.51,66.11,66.14,14316.0,49.1976,49.1976,48.9017,48.9239,14316.0
2015-09-09 11:00:00,66.15,66.43,66.14,66.17,46051.0,48.9313,49.1384,48.9239,48.9461,46051.0
2015-09-09 11:30:00,66.19,66.34,66.05,66.31,14171.0,48.9608,49.0718,48.8573,49.0496,14171.0
2015-09-09 12:00:00,66.34,66.38,66.18,66.29,7254.0,49.0718,49.1014,48.9534,49.0348,7254.0
2015-09-09 12:30:00,66.35,66.35,66.06,66.11,8101.0,49.0792,49.0792,48.8647,48.9017,8101.0
2015-09-09 13:00:00,66.11,66.19,66.07,66.11,14477.0,48.9017,48.9608,48.8721,48.9017,14477.0
2015-09-09 13:30:00,66.1,66.12,65.79,65.87,41442.0,48.8943,48.9091,48.665,48.7241,41442.0
2015-09-09 14:00:00,65.88,65.92,65.76,65.85,25788.0,48.7315,48.7611,48.6428,48.7093,25788.0
2015-09-09 14:30:00,65.85,65.88,65.61,65.65,16560.0,48.7093,48.7315,48.5318,48.5614,16560.0
2015-09-09 15:00:00,65.63,65.98,65.56,65.57,39806.0,48.5466,48.8055,48.4948,48.5022,39806.0
2015-09-09 15:30:00,65.6,65.62,65.24,65.4,91652.0,48.5244,48.5392,48.2581,48.3765,91652.0
2015-09-10 09:30:00,65.5,65.88,65.25,65.66,46121.0,48.4505,48.7315,48.2655,48.5688,46121.0
2015-09-10 10:00:00,65.68,65.77,65.46,65.72,39548.0,48.5836,48.6502,48.4209,48.6132,39548.0
2015-09-10 10:30:00,65.78,66.26,65.73,66.02,39397.0,48.6576,49.0126,48.6206,48.8351,39397.0
2015-09-10 11:00:00,65.99,66.01,65.62,65.94,94074.0,48.8129,48.8277,48.5392,48.7759,94074.0
2015-09-10 11:30:00,65.95,66.21,65.85,65.91,33906.0,48.7833,48.9756,48.7093,48.7537,33906.0
2015-09-10 12:00:00,65.92,66.17,65.87,65.92,60114.0,48.7611,48.9461,48.7241,48.7611,60114.0
2015-09-10 12:30:00,65.9,65.97,65.83,65.87,32425.0,48.7463,48.7981,48.6946,48.7241,32425.0
2015-09-10 13:00:00,65.86,66.06,65.82,66.05,36779.0,48.7167,48.8647,48.6872,48.8573,36779.0
2015-09-10 13:30:00,66.09,66.16,65.87,65.91,38650.0,48.8869,48.9387,48.7241,48.7537,38650.0
2015-09-10 14:00:00,65.91,65.94,65.72,65.9,56070.0,48.7537,48.7759,48.6132,48.7463,56070.0
2015-09-10 14:30:00,65.89,65.95,65.73,65.76,55500.0,48.7389,48.7833,48.6206,48.6428,55500.0
2015-09-10 15:00:00,65.77,66.0,65.75,65.8,83857.0,48.6502,48.8203,48.6354,48.6724,83857.0
2015-09-10 15:30:00,65.8,65.88,65.58,65.81,192351.0,48.6724,48.7315,48.5096,48.6798,192351.0
2015-09-11 09:30:00,65.0,65.92,65.0,65.25,40028.0,48.4841,49.1704,48.4841,48.6706,40028.0
2015-09-11 10:00:00,65.24,65.4,65.21,65.3,60983.0,48.6632,48.7825,48.6408,48.7079,60983.0
2015-09-11 10:30:00,65.29,65.32,65.22,65.26,72297.0,48.7005,48.7228,48.6482,48.6781,72297.0
2015-09-11 11:00:00,65.25,65.43,65.24,65.39,53739.0,48.6706,48.8049,48.6632,48.7751,53739.0
2015-09-11 11:30:00,65.4,65.62,65.32,65.52,30682.0,48.7825,48.9466,48.7228,48.872,30682.0
2015-09-11 12:00:00,65.53,65.64,65.5,65.57,21706.0,48.8795,48.9615,48.8571,48.9093,21706.0
2015-09-11 12:30:00,65.57,65.64,65.48,65.56,30501.0,48.9093,48.9615,48.8422,48.9019,30501.0
2015-09-11 13:00:00,65.57,65.58,65.37,65.38,31709.0,48.9093,48.9168,48.7601,48.7676,31709.0
2015-09-11 13:30:00,65.38,65.42,65.26,65.29,51645.0,48.7676,48.7974,48.6781,48.7005,51645.0
2015-09-11 14:00:00,65.29,65.54,65.24,65.46,70644.0,48.7005,48.8869,48.6632,48.8273,70644.0
2015-09-11 14:30:00,65.46,65.57,65.35,65.38,35737.0,48.8273,48.9093,48.7452,48.7676,35737.0
2015-09-11 15:00:00,65.37,65.51,65.37,65.45,44426.0,48.7601,48.8646,48.7601,48.8198,44426.0
2015-09-11 15:30:00,65.45,65.53,65.41,65.52,152375.0,48.8198,48.8795,48.79,48.872,152375.0
2015-09-14 09:30:00,65.45,65.63,65.24,65.34,42517.0,48.8198,48.9541,48.6632,48.7378,42517.0
2015-09-14 10:00:00,65.36,65.52,65.19,65.47,51216.0,48.7527,48.872,48.6259,48.8347,51216.0
2015-09-14 10:30:00,65.45,65.77,65.42,65.68,30449.0,48.8198,49.0585,48.7974,48.9914,30449.0
2015-09-14 11:00:00,65.71,65.8,65.68,65.75,40115.0,49.0137,49.0809,48.9914,49.0436,40115.0
2015-09-14 11:30:00,65.75,65.84,65.74,65.84,30200.0,49.0436,49.1107,49.0361,49.1107,30200.0
2015-09-14 12:00:00,65.82,65.93,65.81,65.91,20199.0,49.0958,49.1778,49.0883,49.1629,20199.0
2015-09-14 12:30:00,65.88,66.02,65.88,65.96,27544.0,49.1405,49.245,49.1405,49.2002,27544.0
2015-09-14 13:00:00,65.96,65.96,65.75,65.78,38764.0,49.2002,49.2002,49.0436,49.066,38764.0
2015-09-14 13:30:00,65.78,65.93,65.76,65.93,19953.0,49.066,49.1778,49.051,49.1778,19953.0
2015-09-14 14:00:00,65.92,65.97,65.78,65.79,45796.0,49.1704,49.2077,49.066,49.0734,45796.0
2015-09-14 14:30:00,65.79,65.84,65.66,65.77,32939.0,49.0734,49.1107,48.9764,49.0585,32939.0
2015-09-14 15:00:00,65.75,65.83,65.61,65.62,70337.0,49.0436,49.1033,48.9392,48.9466,70337.0
2015-09-14 15:30:00,65.63,65.87,65.59,65.83,148896.0,48.9541,49.1331,48.9242,49.1033,148896.0
2015-09-15 09:30:00,65.11,65.4,65.11,65.22,114642.0,48.5662,48.7825,48.5662,48.6482,114642.0
2015-09-15 10:00:00,65.24,65.62,65.18,65.34,50417.0,48.6632,48.9466,48.6184,48.7378,50417.0
2015-09-15 10:30:00,65.35,65.81,65.35,65.81,58105.0,48.7452,49.0883,48.7452,49.0883,58105.0
2015-09-15 11:00:00,65.81,65.87,65.7,65.73,47035.0,49.0883,49.1331,49.0063,49.0287,47035.0
2015-09-15 11:30:00,65.73,65.8,65.59,65.71,35403.0,49.0287,49.0809,48.9242,49.0137,35403.0
2015-09-15 12:00:00,65.73,65.97,65.69,65.96,45602.0,49.0287,49.2077,48.9988,49.2002,45602.0
2015-09-15 12:30:00,65.95,65.95,65.82,65.88,36614.0,49.1928,49.1928,49.0958,49.1405,36614.0
2015-09-15 13:00:00,65.88,66.2,65.86,66.2,37243.0,49.1405,49.3792,49.1256,49.3792,37243.0
2015-09-15 13:30:00,66.2,66.51,66.19,66.51,82979.0,49.3792,49.6105,49.3718,49.6105,82979.0
2015-09-15 14:00:00,66.5,66.65,66.45,66.48,84842.0,49.603,49.7149,49.5657,49.5881,84842.0
2015-09-15 14:30:00,66.48,66.5,66.2,66.2,64849.0,49.5881,49.603,49.3792,49.3792,64849.0
2015-09-15 15:00:00,66.23,66.61,66.21,66.54,79160.0,49.4016,49.6851,49.3867,49.6328,79160.0
2015-09-15 15:30:00,66.54,66.54,66.16,66.24,150476.0,49.6328,49.6328,49.3494,49.4091,150476.0
2015-09-16 09:30:00,66.24,66.39,65.93,66.14,53904.0,49.4091,49.521,49.1778,49.3345,53904.0
2015-09-16 10:00:00,66.18,66.65,66.1,66.59,55808.0,49.3643,49.7149,49.3046,49.6701,55808.0
2015-09-16 10:30:00,66.55,66.69,66.36,66.36,42330.0,49.6403,49.7447,49.4986,49.4986,42330.0
2015-09-16 11:00:00,66.35,66.64,66.31,66.47,38796.0,49.4911,49.7074,49.4613,49.5806,38796.0
2015-09-16 11:30:00,66.47,66.53,66.28,66.32,42489.0,49.5806,49.6254,49.4389,49.4687,42489.0
2015-09-16 12:00:00,66.31,66.45,66.24,66.41,36744.0,49.4613,49.5657,49.4091,49.5359,36744.0
2015-09-16 12:30:00,66.42,66.44,66.31,66.4,15528.0,49.5433,49.5583,49.4613,49.5284,15528.0
2015-09-16 13:00:00,66.38,66.38,66.28,66.33,41795.0,49.5135,49.5135,49.4389,49.4762,41795.0
2015-09-16 13:30:00,66.33,66.38,66.24,66.29,24450.0,49.4762,49.5135,49.4091,49.4464,24450.0
2015-09-16 14:00:00,66.28,66.3,65.99,66.05,28157.0,49.4389,49.4538,49.2226,49.2674,28157.0
2015-09-16 14:30:00,66.04,66.37,66.03,66.26,29726.0,49.2599,49.506,49.2524,49.424,29726.0
2015-09-16 15:00:00,66.26,66.28,66.17,66.23,49976.0,49.424,49.4389,49.3569,49.4016,49976.0
2015-09-16 15:30:00,66.23,66.29,66.15,66.18,133929.0,49.4016,49.4464,49.3419,49.3643,133929.0
2015-09-17 09:30:00,66.14,66.4,66.0,66.06,27399.0,49.3345,49.5284,49.2301,49.2748,27399.0
2015-09-17 10:00:00,66.05,66.38,66.03,66.14,50907.0,49.2674,49.5135,49.2524,49.3345,50907.0
2015-09-17 10:30:00,66.15,66.24,66.0,66.13,39169.0,49.3419,49.4091,49.2301,49.327,39169.0
2015-09-17 11:00:00,66.14,66.18,65.98,66.0,36393.0,49.3345,49.3643,49.2151,49.2301,36393.0
2015-09-17 11:30:00,66.0,66.02,65.76,65.81,58562.0,49.2301,49.245,49.051,49.0883,58562.0
2015-09-17 12:00:00,65.81,66.07,65.76,65.96,45211.0,49.0883,49.2823,49.051,49.2002,45211.0
2015-09-17 12:30:00,65.98,66.05,65.88,66.02,19132.0,49.2151,49.2674,49.1405,49.245,19132.0
2015-09-17 13:00:00,66.0,66.11,65.95,66.06,16698.0,49.2301,49.3121,49.1928,49.2748,16698.0
2015-09-17 13:30:00,66.07,66.15,65.84,65.84,17395.0,49.2823,49.3419,49.1107,49.1107,17395.0
2015-09-17 14:00:00,65.88,66.28,65.77,66.17,49474.0,49.1405,49.4389,49.0585,49.3569,49474.0
2015-09-17 14:30:00,66.16,66.62,66.16,66.52,26914.0,49.3494,49.6925,49.3494,49.6179,26914.0
2015-09-17 15:00:00,66.52,66.59,65.4,65.65,66778.0,49.6179,49.6701,48.7825,48.969,66778.0
2015-09-17 15:30:00,65.66,65.75,65.33,65.5,202494.0,48.9764,49.0436,48.7303,48.8571,202494.0
2015-09-18 09:30:00,64.7,64.85,64.26,64.41,148182.0,48.2604,48.3723,47.9322,48.0441,148182.0
2015-09-18 10:00:00,64.41,64.78,64.3,64.67,26473.0,48.0441,48.32,47.962,48.238,26473.0
2015-09-18 10:30:00,64.66,64.74,64.45,64.73,20921.0,48.2305,48.2902,48.0739,48.2828,20921.0
2015-09-18 11:00:00,64.79,65.0,64.73,64.94,27279.0,48.3275,48.4841,48.2828,48.4394,27279.0
2015-09-18 11:30:00,64.94,65.23,64.93,65.19,25884.0,48.4394,48.6557,48.4319,48.6259,25884.0
2015-09-18 12:00:00,65.2,65.26,64.93,64.96,36240.0,48.6333,48.6781,48.4319,48.4543,36240.0
2015-09-18 12:30:00,64.98,65.03,64.86,64.98,20714.0,48.4692,48.5065,48.3797,48.4692,20714.0
2015-09-18 13:00:00,64.98,65.03,64.74,64.77,25581.0,48.4692,48.5065,48.2902,48.3126,25581.0
2015-09-18 13:30:00,64.78,64.87,64.65,64.69,21587.0,48.32,48.3872,48.2231,48.2529,21587.0
2015-09-18 14:00:00,64.66,64.77,64.61,64.73,19007.0,48.2305,48.3126,48.1932,48.2828,19007.0
2015-09-18 14:30:00,64.73,64.76,64.52,64.62,30354.0,48.2828,48.3051,48.1261,48.2007,30354.0
2015-09-18 15:00:00,64.65,64.71,64.34,64.37,44208.0,48.2231,48.2678,47.9918,48.0142,44208.0
2015-09-18 15:30:00,64.37,64.39,64.1,64.25,223589.0,48.0142,48.0291,47.8128,47.9247,223589.0
2015-09-21 09:30:00,64.56,65.06,64.19,64.95,40316.0,48.1559,48.5289,47.88,48.4469,40316.0
2015-09-21 10:00:00,65.08,65.41,64.99,65.39,42199.0,48.5438,48.79,48.4767,48.7751,42199.0
2015-09-21 10:30:00,65.39,65.59,65.33,65.34,19171.0,48.7751,48.9242,48.7303,48.7378,19171.0
2015-09-21 11:00:00,65.35,65.39,64.99,65.2,52558.0,48.7452,48.7751,48.4767,48.6333,52558.0
2015-09-21 11:30:00,65.18,65.21,64.75,64.78,16269.0,48.6184,48.6408,48.2977,48.32,16269.0
2015-09-21 12:00:00,64.76,64.82,64.63,64.76,10533.0,48.3051,48.3499,48.2082,48.3051,10533.0
2015-09-21 12:30:00,64.77,64.77,64.27,64.33,20465.0,48.3126,48.3126,47.9396,47.9844,20465.0
2015-09-21 13:00:00,64.32,64.57,64.3,64.55,29232.0,47.9769,48.1634,47.962,48.1485,29232.0
2015-09-21 13:30:00,64.55,64.58,64.25,64.25,41731.0,48.1485,48.1709,47.9247,47.9247,41731.0
2015-09-21 14:00:00,64.24,64.32,64.09,64.11,34236.0,47.9173,47.9769,47.8054,47.8203,34236.0
2015-09-21 14:30:00,64.09,64.36,64.02,64.3,38164.0,47.8054,48.0068,47.7532,47.962,38164.0
2015-09-21 15:00:00,64.3,64.31,64.14,64.19,48179.0,47.962,47.9695,47.8427,47.88,48179.0
2015-09-21 15:30:00,64.21,64.23,63.99,64.18,135623.0,47.8949,47.9098,47.7308,47.8725,135623.0
2015-09-22 09:30:00,63.3,63.89,63.02,63.81,62247.0,47.2161,47.6562,47.0072,47.5965,62247.0
2015-09-22 10:00:00,63.84,63.97,63.4,63.58,35823.0,47.6189,47.7159,47.2907,47.425,35823.0
2015-09-22 10:30:00,63.57,63.57,62.82,63.11,44666.0,47.4175,47.4175,46.8581,47.0744,44666.0
2015-09-22 11:00:00,63.09,63.25,63.04,63.04,18921.0,47.0595,47.1788,47.0222,47.0222,18921.0
2015-09-22 11:30:00,63.04,63.17,63.01,63.09,20621.0,47.0222,47.1191,46.9998,47.0595,20621.0
2015-09-22 12:00:00,63.09,63.26,63.02,63.16,64952.0,47.0595,47.1863,47.0072,47.1117,64952.0
2015-09-22 12:30:00,63.15,63.23,62.75,62.85,50727.0,47.1042,47.1639,46.8058,46.8804,50727.0
2015-09-22 13:00:00,62.86,62.91,62.51,62.53,42644.0,46.8879,46.9252,46.6268,46.6417,42644.0
2015-09-22 13:30:00,62.55,62.81,62.55,62.63,24794.0,46.6567,46.8506,46.6567,46.7163,24794.0
2015-09-22 14:00:00,62.62,62.87,62.55,62.74,55929.0,46.7089,46.8954,46.6567,46.7984,55929.0
2015-09-22 14:30:00,62.76,62.86,62.6,62.7,25350.0,46.8133,46.8879,46.694,46.7686,25350.0
2015-09-22 15:00:00,62.73,62.74,62.51,62.66,37154.0,46.7909,46.7984,46.6268,46.7387,37154.0
2015-09-22 15:30:00,62.64,62.86,62.61,62.8,149025.0,46.7238,46.8879,46.7014,46.8431,149025.0
2015-09-23 09:30:00,62.99,63.1,62.59,62.92,41689.0,46.9849,47.0669,46.6865,46.9327,41689.0
2015-09-23 10:00:00,62.92,63.06,62.66,62.75,76049.0,46.9327,47.0371,46.7387,46.8058,76049.0
2015-09-23 10:30:00,62.7,62.88,62.66,62.69,20698.0,46.7686,46.9028,46.7387,46.7611,20698.0
2015-09-23 11:00:00,62.66,62.75,62.32,62.35,45391.0,46.7387,46.8058,46.4851,46.5075,45391.0
2015-09-23 11:30:00,62.36,62.4,62.24,62.31,16804.0,46.5149,46.5448,46.4254,46.4776,16804.0
2015-09-23 12:00:00,62.34,62.34,62.16,62.26,10607.0,46.5,46.5,46.3658,46.4404,10607.0
2015-09-23 12:30:00,62.25,62.43,62.22,62.39,14023.0,46.4329,46.5672,46.4105,46.5373,14023.0
2015-09-23 13:00:00,62.37,62.61,62.37,62.48,19359.0,46.5224,46.7014,46.5224,46.6045,19359.0
2015-09-23 13:30:00,62.47,62.7,62.45,62.66,16490.0,46.597,46.7686,46.5821,46.7387,16490.0
2015-09-23 14:00:00,62.68,62.86,62.65,62.72,17713.0,46.7536,46.8879,46.7313,46.7835,17713.0
2015-09-23 14:30:00,62.72,62.81,62.5,62.61,20965.0,46.7835,46.8506,46.6194,46.7014,20965.0
2015-09-23 15:00:00,62.62,62.65,62.43,62.52,26567.0,46.7089,46.7313,46.5672,46.6343,26567.0
2015-09-23 15:30:00,62.53,62.59,62.41,62.48,87759.0,46.6417,46.6865,46.5522,46.6045,87759.0
2015-09-24 09:30:00,61.91,62.01,60.76,60.98,114939.0,46.1793,46.2539,45.3215,45.4856,114939.0
2015-09-24 10:00:00,61.01,61.24,60.37,60.52,64865.0,45.508,45.6795,45.0306,45.1425,64865.0
2015-09-24 10:30:00,60.48,60.67,60.27,60.3,57243.0,45.1126,45.2544,44.956,44.9784,57243.0
2015-09-24 11:00:00,60.28,60.3,60.06,60.06,55503.0,44.9635,44.9784,44.7994,44.7994,55503.0
2015-09-24 11:30:00,60.08,60.58,60.08,60.58,27654.0,44.8143,45.1872,44.8143,45.1872,27654.0
2015-09-24 12:00:00,60.58,60.93,60.54,60.89,41809.0,45.1872,45.4483,45.1574,45.4185,41809.0
2015-09-24 12:30:00,60.92,61.06,60.67,60.75,21658.0,45.4408,45.5453,45.2544,45.314,21658.0
2015-09-24 13:00:00,60.72,60.76,60.58,60.63,24370.0,45.2917,45.3215,45.1872,45.2245,24370.0
2015-09-24 13:30:00,60.62,60.84,60.61,60.61,26610.0,45.2171,45.3812,45.2096,45.2096,26610.0
2015-09-24 14:00:00,60.65,60.88,60.61,60.73,38573.0,45.2394,45.411,45.2096,45.2991,38573.0
2015-09-24 14:30:00,60.7,61.17,60.65,61.0,30255.0,45.2767,45.6273,45.2394,45.5005,30255.0
2015-09-24 15:00:00,61.01,61.13,60.78,61.05,37208.0,45.508,45.5975,45.3364,45.5378,37208.0
2015-09-24 15:30:00,61.03,61.15,60.91,61.0,106694.0,45.5229,45.6124,45.4334,45.5005,106694.0
2015-09-25 09:30:00,61.59,61.94,61.01,61.73,46472.0,45.9406,46.2017,45.508,46.045,46472.0
2015-09-25 10:00:00,61.73,61.73,61.25,61.29,21520.0,46.045,46.045,45.687,45.7168,21520.0
2015-09-25 10:30:00,61.29,61.53,61.25,61.51,34421.0,45.7168,45.8958,45.687,45.8809,34421.0
2015-09-25 11:00:00,61.5,61.55,61.31,61.33,27134.0,45.8735,45.9108,45.7317,45.7467,27134.0
2015-09-25 11:30:00,61.31,61.58,61.31,61.56,17904.0,45.7317,45.9331,45.7317,45.9182,17904.0
2015-09-25 12:00:00,61.57,61.62,61.48,61.56,20872.0,45.9257,45.963,45.8585,45.9182,20872.0
2015-09-25 12:30:00,61.56,61.85,61.54,61.76,18477.0,45.9182,46.1345,45.9033,46.0674,18477.0
2015-09-25 13:00:00,61.78,61.89,61.73,61.78,10372.0,46.0823,46.1644,46.045,46.0823,10372.0
2015-09-25 13:30:00,61.76,61.85,61.66,61.68,24747.0,46.0674,46.1345,45.9928,46.0077,24747.0
2015-09-25 14:00:00,61.67,61.72,61.45,61.48,60853.0,46.0003,46.0376,45.8362,45.8585,60853.0
2015-09-25 14:30:00,61.48,61.54,61.36,61.54,82704.0,45.8585,45.9033,45.769,45.9033,82704.0
2015-09-25 15:00:00,61.52,61.54,61.15,61.41,73516.0,45.8884,45.9033,45.6124,45.8063,73516.0
2015-09-25 15:30:00,61.4,61.47,61.22,61.3,102316.0,45.7989,45.8511,45.6646,45.7243,102316.0
2015-09-28 09:30:00,60.99,61.09,60.22,60.29,51427.0,45.493,45.5676,44.9187,44.9709,51427.0
2015-09-28 10:00:00,60.32,60.38,59.88,59.97,41825.0,44.9933,45.038,44.6651,44.7322,41825.0
2015-09-28 10:30:00,60.02,60.03,59.49,59.63,33297.0,44.7695,44.777,44.3742,44.4786,33297.0
2015-09-28 11:00:00,59.66,59.88,59.6,59.63,29045.0,44.501,44.6651,44.4562,44.4786,29045.0
2015-09-28 11:30:00,59.61,59.72,59.56,59.69,17297.0,44.4637,44.5457,44.4264,44.5234,17297.0
2015-09-28 12:00:00,59.67,59.73,59.46,59.58,31053.0,44.5084,44.5532,44.3518,44.4413,31053.0
2015-09-28 12:30:00,59.61,59.69,59.47,59.62,19659.0,44.4637,44.5234,44.3593,44.4712,19659.0
2015-09-28 13:00:00,59.6,59.76,59.48,59.53,17336.0,44.4562,44.5756,44.3667,44.404,17336.0
2015-09-28 13:30:00,59.49,59.67,59.45,59.48,21973.0,44.3742,44.5084,44.3443,44.3667,21973.0
2015-09-28 14:00:00,59.45,59.47,59.19,59.38,31816.0,44.3443,44.3593,44.1504,44.2921,31816.0
2015-09-28 14:30:00,59.38,59.64,59.36,59.43,22424.0,44.2921,44.4861,44.2772,44.3294,22424.0
2015-09-28 15:00:00,59.43,59.52,59.2,59.38,86360.0,44.3294,44.3966,44.1579,44.2921,86360.0
2015-09-28 15:30:00,59.37,59.61,59.28,59.33,177659.0,44.2847,44.4637,44.2175,44.2548,177659.0
2015-09-29 09:30:00,59.25,59.25,58.29,58.71,50406.0,44.1952,44.1952,43.4791,43.7924,50406.0
2015-09-29 10:00:00,58.76,59.4,58.76,59.23,96880.0,43.8297,44.3071,43.8297,44.1802,96880.0
2015-09-29 10:30:00,59.23,59.42,58.79,58.87,88862.0,44.1802,44.322,43.852,43.9117,88862.0
2015-09-29 11:00:00,58.88,59.21,58.75,58.96,17745.0,43.9192,44.1653,43.8222,43.9789,17745.0
2015-09-29 11:30:00,58.98,59.29,58.73,59.22,30047.0,43.9938,44.225,43.8073,44.1728,30047.0
2015-09-29 12:00:00,59.23,59.42,59.16,59.41,57139.0,44.1802,44.322,44.128,44.3145,57139.0
2015-09-29 12:30:00,59.43,59.8,59.35,59.35,63393.0,44.3294,44.6054,44.2698,44.2698,63393.0
2015-09-29 13:00:00,59.33,59.69,59.3,59.69,18873.0,44.2548,44.5234,44.2325,44.5234,18873.0
2015-09-29 13:30:00,59.69,59.73,59.35,59.55,15292.0,44.5234,44.5532,44.2698,44.4189,15292.0
2015-09-29 14:00:00,59.54,59.73,59.43,59.73,17383.0,44.4115,44.5532,44.3294,44.5532,17383.0
2015-09-29 14:30:00,59.72,59.77,59.31,59.33,26904.0,44.5457,44.583,44.2399,44.2548,26904.0
2015-09-29 15:00:00,59.32,59.39,59.18,59.18,72500.0,44.2474,44.2996,44.143,44.143,72500.0
2015-09-29 15:30:00,59.2,59.57,59.18,59.49,86666.0,44.1579,44.4339,44.143,44.3742,86666.0
2015-09-30 09:30:00,60.17,60.74,59.64,60.28,38610.0,44.8814,45.3066,44.4861,44.9635,38610.0
2015-09-30 10:00:00,60.3,60.3,59.92,60.16,49618.0,44.9784,44.9784,44.6949,44.8739,49618.0
2015-09-30 10:30:00,60.13,60.16,59.79,59.85,36995.0,44.8516,44.8739,44.598,44.6427,36995.0
2015-09-30 11:00:00,59.83,60.08,59.78,60.08,20602.0,44.6278,44.8143,44.5905,44.8143,20602.0
2015-09-30 11:30:00,60.07,60.09,59.72,59.79,28882.0,44.8068,44.8217,44.5457,44.598,28882.0
2015-09-30 12:00:00,59.77,59.82,59.48,59.58,23065.0,44.583,44.6203,44.3667,44.4413,23065.0
2015-09-30 12:30:00,59.65,59.76,59.41,59.58,20467.0,44.4935,44.5756,44.3145,44.4413,20467.0
2015-09-30 13:00:00,59.59,59.78,59.55,59.77,17668.0,44.4488,44.5905,44.4189,44.583,17668.0
2015-09-30 13:30:00,59.75,59.85,59.71,59.81,17859.0,44.5681,44.6427,44.5383,44.6129,17859.0
2015-09-30 14:00:00,59.8,59.99,59.77,59.99,54333.0,44.6054,44.7471,44.583,44.7471,54333.0
2015-09-30 14:30:00,59.99,60.06,59.78,60.02,41526.0,44.7471,44.7994,44.5905,44.7695,41526.0
2015-09-30 15:00:00,60.03,60.22,59.97,60.22,82753.0,44.777,44.9187,44.7322,44.9187,82753.0
2015-09-30 15:30:00,60.21,60.34,60.09,60.16,172389.0,44.9112,45.0082,44.8217,44.8739,172389.0
2015-10-01 09:30:00,60.42,60.76,59.54,60.27,68406.0,45.0679,45.3215,44.4115,44.956,68406.0
2015-10-01 10:00:00,60.26,61.13,60.17,60.94,54829.0,44.9485,45.5975,44.8814,45.4558,54829.0
2015-10-01 10:30:00,60.87,60.94,60.37,60.5,25970.0,45.4035,45.4558,45.0306,45.1276,25970.0
2015-10-01 11:00:00,60.47,60.51,60.28,60.3,16218.0,45.1052,45.135,44.9635,44.9784,16218.0
2015-10-01 11:30:00,60.3,60.37,59.89,60.03,46182.0,44.9784,45.0306,44.6725,44.777,46182.0
2015-10-01 12:00:00,60.03,60.35,60.0,60.29,27305.0,44.777,45.0157,44.7546,44.9709,27305.0
2015-10-01 12:30:00,60.32,60.38,60.09,60.35,32071.0,44.9933,45.038,44.8217,45.0157,32071.0
2015-10-01 13:00:00,60.34,60.67,60.32,60.53,47947.0,45.0082,45.2544,44.9933,45.1499,47947.0
2015-10-01 13:30:00,60.51,60.62,60.4,60.6,24381.0,45.135,45.2171,45.053,45.2021,24381.0
2015-10-01 14:00:00,60.57,62.71,60.47,61.13,200090.0,45.1798,46.776,45.1052,45.5975,200090.0
2015-10-01 14:30:00,61.13,61.23,60.98,61.14,37234.0,45.5975,45.6721,45.4856,45.6049,37234.0
2015-10-01 15:00:00,61.15,61.23,60.92,60.93,50824.0,45.6124,45.6721,45.4408,45.4483,50824.0
2015-10-01 15:30:00,60.92,61.29,60.86,61.23,113948.0,45.4408,45.7168,45.3961,45.6721,113948.0
2015-10-02 09:30:00,60.65,61.06,60.21,61.06,72107.0,45.2394,45.5453,44.9112,45.5453,72107.0
2015-10-02 10:00:00,60.98,61.61,60.85,61.32,77228.0,45.4856,45.9555,45.3886,45.7392,77228.0
2015-10-02 10:30:00,61.26,61.85,61.18,61.81,73607.0,45.6944,46.1345,45.6348,46.1047,73607.0
2015-10-02 11:00:00,61.78,61.92,61.38,61.52,45348.0,46.0823,46.1867,45.784,45.8884,45348.0
2015-10-02 11:30:00,61.53,61.71,61.38,61.55,16182.0,45.8958,46.0301,45.784,45.9108,16182.0
2015-10-02 12:00:00,61.56,62.07,61.51,61.9,72093.0,45.9182,46.2986,45.8809,46.1718,72093.0
2015-10-02 12:30:00,61.91,62.19,61.79,62.19,19981.0,46.1793,46.3881,46.0898,46.3881,19981.0
2015-10-02 13:00:00,62.18,62.5,62.14,62.36,61878.0,46.3807,46.6194,46.3508,46.5149,61878.0
2015-10-02 13:30:00,62.32,62.63,62.26,62.26,84075.0,46.4851,46.7163,46.4404,46.4404,84075.0
2015-10-02 14:00:00,62.25,62.28,61.96,62.12,89423.0,46.4329,46.4553,46.2166,46.3359,89423.0
2015-10-02 14:30:00,62.13,62.47,62.09,62.25,50841.0,46.3434,46.597,46.3135,46.4329,50841.0
2015-10-02 15:00:00,62.25,62.39,62.17,62.32,79118.0,46.4329,46.5373,46.3732,46.4851,79118.0
2015-10-02 15:30:00,62.33,62.53,62.19,62.52,214645.0,46.4926,46.6417,46.3881,46.6343,214645.0
2015-10-05 09:30:00,63.11,63.54,62.56,63.54,70821.0,47.0744,47.3951,46.6641,47.3951,70821.0
2015-10-05 10:00:00,63.61,63.98,63.4,63.9,33137.0,47.4473,47.7233,47.2907,47.6636,33137.0
2015-10-05 10:30:00,63.95,63.95,63.28,63.56,41300.0,47.7009,47.7009,47.2012,47.41,41300.0
2015-10-05 11:00:00,63.57,63.8,63.56,63.67,25153.0,47.4175,47.5891,47.41,47.4921,25153.0
2015-10-05 11:30:00,63.7,63.78,63.53,63.62,30119.0,47.5145,47.5741,47.3877,47.4548,30119.0
2015-10-05 12:00:00,63.63,63.95,63.61,63.88,69381.0,47.4622,47.7009,47.4473,47.6487,69381.0
2015-10-05 12:30:00,63.87,63.9,63.73,63.79,19429.0,47.6413,47.6636,47.5368,47.5816,19429.0
2015-10-05 13:00:00,63.79,63.81,63.67,63.72,15449.0,47.5816,47.5965,47.4921,47.5294,15449.0
2015-10-05 13:30:00,63.66,63.7,63.53,63.58,22005.0,47.4846,47.5145,47.3877,47.425,22005.0
2015-10-05 14:00:00,63.58,63.59,63.38,63.51,44869.0,47.425,47.4324,47.2758,47.3727,44869.0
2015-10-05 14:30:00,63.53,63.61,63.45,63.54,27379.0,47.3877,47.4473,47.328,47.3951,27379.0
2015-10-05 15:00:00,63.56,63.74,63.51,63.69,34741.0,47.41,47.5443,47.3727,47.507,34741.0
2015-10-05 15:30:00,63.69,63.81,63.59,63.62,77925.0,47.507,47.5965,47.4324,47.4548,77925.0
2015-10-06 09:30:00,63.38,63.62,62.9,63.53,54026.0,47.2758,47.4548,46.9177,47.3877,54026.0
2015-10-06 10:00:00,63.58,63.58,63.04,63.05,32803.0,47.425,47.425,47.0222,47.0296,32803.0
2015-10-06 10:30:00,63.1,63.33,63.01,63.12,63967.0,47.0669,47.2385,46.9998,47.0818,63967.0
2015-10-06 11:00:00,63.12,63.41,63.12,63.38,33946.0,47.0818,47.2981,47.0818,47.2758,33946.0
2015-10-06 11:30:00,63.34,63.37,63.01,63.06,14608.0,47.2459,47.2683,46.9998,47.0371,14608.0
2015-10-06 12:00:00,63.11,63.13,62.69,62.71,13727.0,47.0744,47.0893,46.7611,46.776,13727.0
2015-10-06 12:30:00,62.69,62.75,62.5,62.74,31481.0,46.7611,46.8058,46.6194,46.7984,31481.0
2015-10-06 13:00:00,62.77,63.12,62.76,63.08,12834.0,46.8208,47.0818,46.8133,47.052,12834.0
2015-10-06 13:30:00,63.02,63.06,62.89,62.97,22421.0,47.0072,47.0371,46.9103,46.9699,22421.0
2015-10-06 14:00:00,62.96,63.11,62.86,63.08,19872.0,46.9625,47.0744,46.8879,47.052,19872.0
2015-10-06 14:30:00,63.06,63.19,62.8,62.88,24526.0,47.0371,47.134,46.8431,46.9028,24526.0
2015-10-06 15:00:00,62.86,62.94,62.75,62.87,28994.0,46.8879,46.9476,46.8058,46.8954,28994.0
2015-10-06 15:30:00,62.87,62.97,62.75,62.83,94899.0,46.8954,46.9699,46.8058,46.8655,94899.0
2015-10-07 09:30:00,63.48,63.98,63.35,63.82,55043.0,47.3504,47.7233,47.2534,47.604,55043.0
2015-10-07 10:00:00,63.81,64.38,63.71,64.38,43052.0,47.5965,48.0217,47.5219,48.0217,43052.0
2015-10-07 10:30:00,64.42,64.42,63.89,64.02,31730.0,48.0515,48.0515,47.6562,47.7532,31730.0
2015-10-07 11:00:00,64.01,64.01,63.4,63.42,18064.0,47.7457,47.7457,47.2907,47.3056,18064.0
2015-10-07 11:30:00,63.4,63.61,63.27,63.43,34436.0,47.2907,47.4473,47.1937,47.3131,34436.0
2015-10-07 12:00:00,63.43,63.5,63.2,63.24,32301.0,47.3131,47.3653,47.1415,47.1713,32301.0
2015-10-07 12:30:00,63.2,63.4,63.18,63.27,21563.0,47.1415,47.2907,47.1266,47.1937,21563.0
2015-10-07 13:00:00,63.3,63.74,63.27,63.62,20781.0,47.2161,47.5443,47.1937,47.4548,20781.0
2015-10-07 13:30:00,63.65,63.84,63.61,63.78,29843.0,47.4772,47.6189,47.4473,47.5741,29843.0
2015-10-07 14:00:00,63.78,64.07,63.77,64.02,55744.0,47.5741,47.7905,47.5667,47.7532,55744.0
2015-10-07 14:30:00,64.03,64.08,63.68,63.8,41125.0,47.7606,47.7979,47.4995,47.5891,41125.0
2015-10-07 15:00:00,63.77,63.91,63.66,63.76,41375.0,47.5667,47.6711,47.4846,47.5592,41375.0
2015-10-07 15:30:00,63.74,64.07,63.72,64.07,73653.0,47.5443,47.7905,47.5294,47.7905,73653.0
2015-10-08 09:30:00,63.98,64.69,63.65,64.55,39077.0,47.7233,48.2529,47.4772,48.1485,39077.0
2015-10-08 10:00:00,64.6,64.69,64.28,64.54,63474.0,48.1858,48.2529,47.9471,48.141,63474.0
2015-10-08 10:30:00,64.54,64.77,64.45,64.49,38860.0,48.141,48.3126,48.0739,48.1037,38860.0
2015-10-08 11:00:00,64.5,64.57,64.15,64.49,36801.0,48.1112,48.1634,47.8501,48.1037,36801.0
2015-10-08 11:30:00,64.51,64.73,64.5,64.62,12684.0,48.1187,48.2828,48.1112,48.2007,12684.0
2015-10-08 12:00:00,64.62,64.74,64.58,64.59,10376.0,48.2007,48.2902,48.1709,48.1783,10376.0
2015-10-08 12:30:00,64.61,64.71,64.45,64.56,20477.0,48.1932,48.2678,48.0739,48.1559,20477.0
2015-10-08 13:00:00,64.55,64.69,64.55,64.59,22125.0,48.1485,48.2529,48.1485,48.1783,22125.0
2015-10-08 13:30:00,64.58,65.0,64.58,64.95,71295.0,48.1709,48.4841,48.1709,48.4469,71295.0
2015-10-08 14:00:00,64.95,65.33,64.84,65.13,58165.0,48.4469,48.7303,48.3648,48.5811,58165.0
2015-10-08 14:30:00,65.16,65.23,64.93,64.99,57760.0,48.6035,48.6557,48.4319,48.4767,57760.0
2015-10-08 15:00:00,65.02,65.23,64.91,64.91,27202.0,48.4991,48.6557,48.417,48.417,27202.0
2015-10-08 15:30:00,64.95,65.12,64.92,65.0,81595.0,48.4469,48.5737,48.4245,48.4841,81595.0
2015-10-09 09:30:00,65.99,69.03,65.19,68.55,550463.0,49.2226,51.4902,48.6259,51.1321,550463.0
2015-10-09 10:00:00,68.6,68.85,67.79,68.34,244948.0,51.1694,51.3559,50.5652,50.9755,244948.0
2015-10-09 10:30:00,68.34,68.96,68.3,68.89,87920.0,50.9755,51.4379,50.9456,51.3857,87920.0
2015-10-09 11:00:00,68.89,69.67,68.82,69.58,128130.0,51.3857,51.9675,51.3335,51.9004,128130.0
2015-10-09 11:30:00,69.62,69.73,68.82,68.96,114242.0,51.9303,52.0123,51.3335,51.4379,114242.0
2015-10-09 12:00:00,68.92,69.05,68.44,68.75,58980.0,51.4081,51.5051,51.0501,51.2813,58980.0
2015-10-09 12:30:00,68.77,68.78,68.33,68.33,47157.0,51.2962,51.3037,50.968,50.968,47157.0
2015-10-09 13:00:00,68.33,68.44,68.08,68.23,51440.0,50.968,51.0501,50.7815,50.8934,51440.0
2015-10-09 13:30:00,68.24,68.77,68.21,68.73,67811.0,50.9009,51.2962,50.8785,51.2664,67811.0
2015-10-09 14:00:00,68.71,68.83,68.44,68.83,81424.0,51.2515,51.341,51.0501,51.341,81424.0
2015-10-09 14:30:00,68.89,69.6,68.86,69.58,198870.0,51.3857,51.9153,51.3634,51.9004,198870.0
2015-10-09 15:00:00,69.56,69.87,69.25,69.83,253398.0,51.8855,52.1167,51.6543,52.0869,253398.0
2015-10-09 15:30:00,69.84,70.04,69.57,69.72,373420.0,52.0944,52.2435,51.893,52.0048,373420.0
2015-10-12 09:30:00,69.35,69.35,67.45,67.52,125310.0,51.7289,51.7289,50.3116,50.3638,125310.0
2015-10-12 10:00:00,67.52,67.65,66.58,66.73,115230.0,50.3638,50.4608,49.6627,49.7746,115230.0
2015-10-12 10:30:00,66.79,67.79,66.79,67.56,110610.0,49.8193,50.5652,49.8193,50.3937,110610.0
2015-10-12 11:00:00,67.59,67.9,67.57,67.64,60964.0,50.4161,50.6473,50.4011,50.4533,60964.0
2015-10-12 11:30:00,67.64,68.27,67.64,67.72,72983.0,50.4533,50.9233,50.4533,50.513,72983.0
2015-10-12 12:00:00,67.7,67.95,67.69,67.91,48240.0,50.4981,50.6846,50.4906,50.6547,48240.0
2015-10-12 12:30:00,67.9,68.04,67.74,67.87,58861.0,50.6473,50.7517,50.5279,50.6249,58861.0
2015-10-12 13:00:00,67.89,68.17,67.57,68.11,30173.0,50.6398,50.8487,50.4011,50.8039,30173.0
2015-10-12 13:30:00,68.14,68.89,68.14,68.68,67306.0,50.8263,51.3857,50.8263,51.2291,67306.0
2015-10-12 14:00:00,68.73,68.73,68.36,68.5,50982.0,51.2664,51.2664,50.9904,51.0948,50982.0
2015-10-12 14:30:00,68.49,68.64,68.44,68.55,33296.0,51.0874,51.1993,51.0501,51.1321,33296.0
2015-10-12 15:00:00,68.55,68.71,68.54,68.54,64395.0,51.1321,51.2515,51.1247,51.1247,64395.0
2015-10-12 15:30:00,68.55,68.64,68.43,68.56,140524.0,51.1321,51.1993,51.0426,51.1396,140524.0
2015-10-13 09:30:00,68.15,68.85,67.89,68.85,163882.0,50.8338,51.3559,50.6398,51.3559,163882.0
2015-10-13 10:00:00,68.87,69.21,68.83,69.21,29880.0,51.3708,51.6244,51.341,51.6244,29880.0
2015-10-13 10:30:00,69.24,69.3,68.89,69.08,47373.0,51.6468,51.6916,51.3857,51.5275,47373.0
2015-10-13 11:00:00,69.02,69.25,68.86,68.86,16147.0,51.4827,51.6543,51.3634,51.3634,16147.0
2015-10-13 11:30:00,68.87,69.18,68.87,69.08,17212.0,51.3708,51.6021,51.3708,51.5275,17212.0
2015-10-13 12:00:00,69.04,69.15,68.9,68.9,16933.0,51.4976,51.5797,51.3932,51.3932,16933.0
2015-10-13 12:30:00,68.88,69.0,68.82,68.82,28643.0,51.3783,51.4678,51.3335,51.3335,28643.0
2015-10-13 13:00:00,68.78,68.82,68.4,68.47,39475.0,51.3037,51.3335,51.0202,51.0725,39475.0
2015-10-13 13:30:00,68.43,68.43,68.27,68.29,16390.0,51.0426,51.0426,50.9233,50.9382,16390.0
2015-10-13 14:00:00,68.29,68.29,68.11,68.14,18008.0,50.9382,50.9382,50.8039,50.8263,18008.0
2015-10-13 14:30:00,68.15,68.44,68.05,68.43,23277.0,50.8338,51.0501,50.7592,51.0426,23277.0
2015-10-13 15:00:00,68.42,68.46,68.2,68.27,27874.0,51.0352,51.065,50.8711,50.9233,27874.0
2015-10-13 15:30:00,68.26,68.38,68.02,68.08,118895.0,50.9158,51.0053,50.7368,50.7815,118895.0
2015-10-14 09:30:00,68.1,68.93,67.91,68.56,74997.0,50.7965,51.4156,50.6547,51.1396,74997.0
2015-10-14 10:00:00,68.51,68.9,68.28,68.44,40860.0,51.1023,51.3932,50.9307,51.0501,40860.0
2015-10-14 10:30:00,68.44,68.75,68.37,68.61,84029.0,51.0501,51.2813,50.9979,51.1769,84029.0
2015-10-14 11:00:00,68.6,68.86,68.57,68.78,87885.0,51.1694,51.3634,51.147,51.3037,87885.0
2015-10-14 11:30:00,68.8,68.87,68.51,68.59,27807.0,51.3186,51.3708,51.1023,51.162,27807.0
2015-10-14 12:00:00,68.63,68.81,68.49,68.77,19955.0,51.1918,51.3261,51.0874,51.2962,19955.0
2015-10-14 12:30:00,68.77,69.19,68.77,69.07,15381.0,51.2962,51.6095,51.2962,51.52,15381.0
2015-10-14 13:00:00,69.06,69.3,68.99,69.05,21425.0,51.5125,51.6916,51.4603,51.5051,21425.0
2015-10-14 13:30:00,69.06,69.17,68.92,68.99,16675.0,51.5125,51.5946,51.4081,51.4603,16675.0
2015-10-14 14:00:00,69.04,69.12,68.69,68.7,24022.0,51.4976,51.5573,51.2366,51.244,24022.0
2015-10-14 14:30:00,68.7,68.83,68.69,68.76,22067.0,51.244,51.341,51.2366,51.2888,22067.0
2015-10-14 15:00:00,68.75,68.86,68.69,68.74,36180.0,51.2813,51.3634,51.2366,51.2738,36180.0
2015-10-14 15:30:00,68.76,68.84,68.65,68.75,119560.0,51.2888,51.3484,51.2067,51.2813,119560.0
2015-10-15 09:30:00,68.69,69.26,68.41,68.99,53350.0,51.2366,51.6617,51.0277,51.4603,53350.0
2015-10-15 10:00:00,69.01,69.18,68.75,69.05,41988.0,51.4752,51.6021,51.2813,51.5051,41988.0
2015-10-15 10:30:00,69.07,69.22,68.86,69.02,27041.0,51.52,51.6319,51.3634,51.4827,27041.0
2015-10-15 11:00:00,69.07,69.07,68.68,68.78,45631.0,51.52,51.52,51.2291,51.3037,45631.0
2015-10-15 11:30:00,68.78,68.78,68.4,68.41,48391.0,51.3037,51.3037,51.0202,51.0277,48391.0
2015-10-15 12:00:00,68.43,68.67,68.4,68.66,39986.0,51.0426,51.2216,51.0202,51.2142,39986.0
2015-10-15 12:30:00,68.69,68.73,68.4,68.46,23133.0,51.2366,51.2664,51.0202,51.065,23133.0
2015-10-15 13:00:00,68.44,68.79,68.43,68.69,22531.0,51.0501,51.3111,51.0426,51.2366,22531.0
2015-10-15 13:30:00,68.69,68.85,68.55,68.8,64300.0,51.2366,51.3559,51.1321,51.3186,64300.0
2015-10-15 14:00:00,68.77,68.99,68.77,68.88,26663.0,51.2962,51.4603,51.2962,51.3783,26663.0
2015-10-15 14:30:00,68.88,68.89,68.63,68.73,25443.0,51.3783,51.3857,51.1918,51.2664,25443.0
2015-10-15 15:00:00,68.72,68.88,68.58,68.82,62542.0,51.2589,51.3783,51.1545,51.3335,62542.0
2015-10-15 15:30:00,68.81,68.92,68.71,68.92,139896.0,51.3261,51.4081,51.2515,51.4081,139896.0
2015-10-16 09:30:00,69.1,69.28,68.65,69.1,111805.0,51.5424,51.6766,51.2067,51.5424,111805.0
2015-10-16 10:00:00,69.08,69.23,68.89,68.98,50142.0,51.5275,51.6393,51.3857,51.4529,50142.0
2015-10-16 10:30:00,68.99,69.36,68.87,69.24,22096.0,51.4603,51.7363,51.3708,51.6468,22096.0
2015-10-16 11:00:00,69.22,69.44,69.22,69.26,22102.0,51.6319,51.796,51.6319,51.6617,22102.0
2015-10-16 11:30:00,69.26,69.37,69.05,69.08,49496.0,51.6617,51.7438,51.5051,51.5275,49496.0
2015-10-16 12:00:00,69.08,69.14,68.78,68.83,37989.0,51.5275,51.5722,51.3037,51.341,37989.0
2015-10-16 12:30:00,68.84,68.89,68.71,68.75,34446.0,51.3484,51.3857,51.2515,51.2813,34446.0
2015-10-16 13:00:00,68.74,68.75,68.59,68.66,49638.0,51.2738,51.2813,51.162,51.2142,49638.0
2015-10-16 13:30:00,68.67,68.77,68.59,68.63,33189.0,51.2216,51.2962,51.162,51.1918,33189.0
2015-10-16 14:00:00,68.62,68.74,68.57,68.7,45975.0,51.1843,51.2738,51.147,51.244,45975.0
2015-10-16 14:30:00,68.7,69.31,68.7,69.29,44141.0,51.244,51.699,51.244,51.6841,44141.0
2015-10-16 15:00:00,69.31,69.44,69.11,69.13,56984.0,51.699,51.796,51.5498,51.5648,56984.0
2015-10-16 15:30:00,69.14,69.43,69.13,69.36,123114.0,51.5722,51.7885,51.5648,51.7363,123114.0
2015-10-19 09:30:00,69.11,69.29,68.28,68.39,203028.0,51.5498,51.6841,50.9307,51.0128,203028.0
2015-10-19 10:00:00,68.38,68.46,67.97,68.3,90306.0,51.0053,51.065,50.6995,50.9456,90306.0
2015-10-19 10:30:00,68.29,68.55,67.92,68.32,33401.0,50.9382,51.1321,50.6622,50.9606,33401.0
2015-10-19 11:00:00,68.34,68.75,68.29,68.74,60156.0,50.9755,51.2813,50.9382,51.2738,60156.0
2015-10-19 11:30:00,68.75,68.75,68.41,68.46,45158.0,51.2813,51.2813,51.0277,51.065,45158.0
2015-10-19 12:00:00,68.46,68.62,68.34,68.42,29787.0,51.065,51.1843,50.9755,51.0352,29787.0
2015-10-19 12:30:00,68.46,68.63,68.44,68.52,29682.0,51.065,51.1918,51.0501,51.1097,29682.0
2015-10-19 13:00:00,68.57,68.65,68.44,68.48,31068.0,51.147,51.2067,51.0501,51.0799,31068.0
2015-10-19 13:30:00,68.53,68.64,68.44,68.6,39317.0,51.1172,51.1993,51.0501,51.1694,39317.0
2015-10-19 14:00:00,68.58,68.64,68.45,68.57,45909.0,51.1545,51.1993,51.0575,51.147,45909.0
2015-10-19 14:30:00,68.59,68.84,68.51,68.74,49801.0,51.162,51.3484,51.1023,51.2738,49801.0
2015-10-19 15:00:00,68.74,69.0,68.69,68.78,58956.0,51.2738,51.4678,51.2366,51.3037,58956.0
2015-10-19 15:30:00,68.79,69.1,68.79,69.05,176585.0,51.3111,51.5424,51.3111,51.5051,176585.0
2015-10-20 09:30:00,69.03,69.03,68.41,68.83,62784.0,51.4902,51.4902,51.0277,51.341,62784.0
2015-10-20 10:00:00,68.83,69.61,68.73,69.08,51429.0,51.341,51.9228,51.2664,51.5275,51429.0
2015-10-20 10:30:00,69.11,69.37,68.94,69.01,24082.0,51.5498,51.7438,51.423,51.4752,24082.0
2015-10-20 11:00:00,69.0,69.09,68.67,68.97,72957.0,51.4678,51.5349,51.2216,51.4454,72957.0
2015-10-20 11:30:00,68.95,69.37,68.75,68.95,89281.0,51.4305,51.7438,51.2813,51.4305,89281.0
2015-10-20 12:00:00,68.97,68.97,68.54,68.7,28222.0,51.4454,51.4454,51.1247,51.244,28222.0
2015-10-20 12:30:00,68.69,68.74,68.42,68.56,24284.0,51.2366,51.2738,51.0352,51.1396,24284.0
2015-10-20 13:00:00,68.54,68.72,68.42,68.57,20036.0,51.1247,51.2589,51.0352,51.147,20036.0
2015-10-20 13:30:00,68.57,68.58,68.24,68.32,35649.0,51.147,51.1545,50.9009,50.9606,35649.0
2015-10-20 14:00:00,68.35,68.46,68.19,68.36,60624.0,50.9829,51.065,50.8636,50.9904,60624.0
2015-10-20 14:30:00,68.4,68.51,68.33,68.44,64397.0,51.0202,51.1023,50.968,51.0501,64397.0
2015-10-20 15:00:00,68.45,68.45,68.14,68.14,103627.0,51.0575,51.0575,50.8263,50.8263,103627.0
2015-10-20 15:30:00,68.15,68.41,68.04,68.25,186109.0,50.8338,51.0277,50.7517,50.9084,186109.0
2015-10-21 09:30:00,64.87,66.6,63.14,64.65,394843.0,48.3872,49.6776,47.0968,48.2231,394843.0
2015-10-21 10:00:00,64.59,65.99,63.52,65.66,252848.0,48.1783,49.2226,47.3802,48.9764,252848.0
2015-10-21 10:30:00,65.8,65.85,64.66,64.66,225737.0,49.0809,49.1182,48.2305,48.2305,225737.0
2015-10-21 11:00:00,64.66,64.71,63.22,64.09,323786.0,48.2305,48.2678,47.1564,47.8054,323786.0
2015-10-21 11:30:00,64.08,64.55,63.8,64.42,96757.0,47.7979,48.1485,47.5891,48.0515,96757.0
2015-10-21 12:00:00,64.42,64.49,64.07,64.27,147925.0,48.0515,48.1037,47.7905,47.9396,147925.0
2015-10-21 12:30:00,64.26,64.36,64.22,64.25,89327.0,47.9322,48.0068,47.9023,47.9247,89327.0
2015-10-21 13:00:00,64.24,64.31,63.62,63.74,99808.0,47.9173,47.9695,47.4548,47.5443,99808.0
2015-10-21 13:30:00,63.75,64.44,63.7,64.36,108342.0,47.5518,48.0664,47.5145,48.0068,108342.0
2015-10-21 14:00:00,64.33,64.35,63.58,63.76,95501.0,47.9844,47.9993,47.425,47.5592,95501.0
2015-10-21 14:30:00,63.78,63.99,63.55,63.67,135879.0,47.5741,47.7308,47.4026,47.4921,135879.0
2015-10-21 15:00:00,63.65,63.96,63.64,63.94,155975.0,47.4772,47.7084,47.4697,47.6935,155975.0
2015-10-21 15:30:00,63.91,64.46,63.91,64.3,574015.0,47.6711,48.0814,47.6711,47.962,574015.0
2015-10-22 09:30:00,64.59,64.66,63.89,63.99,104081.0,48.1783,48.2305,47.6562,47.7308,104081.0
2015-10-22 10:00:00,63.99,64.4,63.94,64.26,85959.0,47.7308,48.0366,47.6935,47.9322,85959.0
2015-10-22 10:30:00,64.26,64.56,64.23,64.43,60997.0,47.9322,48.1559,47.9098,48.059,60997.0
2015-10-22 11:00:00,64.46,64.46,64.13,64.21,132523.0,48.0814,48.0814,47.8352,47.8949,132523.0
2015-10-22 11:30:00,64.27,64.68,64.19,64.38,52242.0,47.9396,48.2455,47.88,48.0217,52242.0
2015-10-22 12:00:00,64.4,64.52,64.27,64.47,16326.0,48.0366,48.1261,47.9396,48.0888,16326.0
2015-10-22 12:30:00,64.46,64.55,64.36,64.49,32710.0,48.0814,48.1485,48.0068,48.1037,32710.0
2015-10-22 13:00:00,64.5,64.62,64.31,64.47,25043.0,48.1112,48.2007,47.9695,48.0888,25043.0
2015-10-22 13:30:00,64.49,64.92,64.46,64.7,55414.0,48.1037,48.4245,48.0814,48.2604,55414.0
2015-10-22 14:00:00,64.7,64.73,64.35,64.56,47832.0,48.2604,48.2828,47.9993,48.1559,47832.0
2015-10-22 14:30:00,64.56,64.89,64.43,64.87,33426.0,48.1559,48.4021,48.059,48.3872,33426.0
2015-10-22 15:00:00,64.85,64.98,64.69,64.96,42080.0,48.3723,48.4692,48.2529,48.4543,42080.0
2015-10-22 15:30:00,64.96,65.05,64.73,64.83,135510.0,48.4543,48.5214,48.2828,48.3573,135510.0
2015-10-23 09:30:00,65.25,65.33,64.75,65.28,57399.0,48.6706,48.7303,48.2977,48.693,57399.0
2015-10-23 10:00:00,65.3,65.59,65.16,65.22,99452.0,48.7079,48.9242,48.6035,48.6482,99452.0
2015-10-23 10:30:00,65.2,66.3,65.1,65.87,200348.0,48.6333,49.4538,48.5587,49.1331,200348.0
2015-10-23 11:00:00,65.83,66.61,65.83,66.31,203456.0,49.1033,49.6851,49.1033,49.4613,203456.0
2015-10-23 11:30:00,66.27,66.55,66.21,66.48,165672.0,49.4315,49.6403,49.3867,49.5881,165672.0
2015-10-23 12:00:00,66.49,67.12,66.4,67.06,142080.0,49.5956,50.0655,49.5284,50.0207,142080.0
2015-10-23 12:30:00,67.08,67.17,66.53,66.53,101839.0,50.0356,50.1028,49.6254,49.6254,101839.0
2015-10-23 13:00:00,66.52,66.52,66.17,66.3,119568.0,49.6179,49.6179,49.3569,49.4538,119568.0
2015-10-23 13:30:00,66.28,66.72,66.27,66.38,77115.0,49.4389,49.7671,49.4315,49.5135,77115.0
2015-10-23 14:00:00,66.4,66.61,66.22,66.5,68369.0,49.5284,49.6851,49.3942,49.603,68369.0
2015-10-23 14:30:00,66.49,67.03,66.45,66.89,111749.0,49.5956,49.9983,49.5657,49.8939,111749.0
2015-10-23 15:00:00,66.88,66.9,66.53,66.53,123851.0,49.8865,49.9014,49.6254,49.6254,123851.0
2015-10-23 15:30:00,66.54,66.69,66.53,66.64,203362.0,49.6328,49.7447,49.6254,49.7074,203362.0
2015-10-26 09:30:00,66.48,67.17,66.38,66.91,50961.0,49.5881,50.1028,49.5135,49.9088,50961.0
2015-10-26 10:00:00,66.91,67.01,66.48,66.65,53782.0,49.9088,49.9834,49.5881,49.7149,53782.0
2015-10-26 10:30:00,66.65,66.93,66.55,66.87,49771.0,49.7149,49.9238,49.6403,49.879,49771.0
2015-10-26 11:00:00,66.9,67.2,66.87,67.12,67164.0,49.9014,50.1251,49.879,50.0655,67164.0
2015-10-26 11:30:00,67.1,67.46,67.04,67.3,47853.0,50.0506,50.3191,50.0058,50.1997,47853.0
2015-10-26 12:00:00,67.3,67.43,67.08,67.42,31756.0,50.1997,50.2967,50.0356,50.2892,31756.0
2015-10-26 12:30:00,67.44,67.6,67.34,67.46,31423.0,50.3042,50.4235,50.2296,50.3191,31423.0
2015-10-26 13:00:00,67.46,67.77,67.4,67.76,43774.0,50.3191,50.5503,50.2743,50.5429,43774.0
2015-10-26 13:30:00,67.78,67.84,67.6,67.72,73371.0,50.5578,50.6025,50.4235,50.513,73371.0
2015-10-26 14:00:00,67.74,67.88,67.56,67.69,39012.0,50.5279,50.6324,50.3937,50.4906,39012.0
2015-10-26 14:30:00,67.69,67.77,67.49,67.75,57112.0,50.4906,50.5503,50.3415,50.5354,57112.0
2015-10-26 15:00:00,67.78,67.89,67.64,67.88,76507.0,50.5578,50.6398,50.4533,50.6324,76507.0
2015-10-26 15:30:00,67.87,67.88,67.45,67.46,223778.0,50.6249,50.6324,50.3116,50.3191,223778.0
2015-10-27 09:30:00,66.94,67.53,66.31,67.38,94657.0,49.9312,50.3713,49.4613,50.2594,94657.0
2015-10-27 10:00:00,67.34,67.38,66.31,66.57,66812.0,50.2296,50.2594,49.4613,49.6552,66812.0
2015-10-27 10:30:00,66.58,66.81,66.31,66.69,48718.0,49.6627,49.8342,49.4613,49.7447,48718.0
2015-10-27 11:00:00,66.69,66.74,66.48,66.54,50274.0,49.7447,49.782,49.5881,49.6328,50274.0
2015-10-27 11:30:00,66.55,66.69,66.4,66.47,55244.0,49.6403,49.7447,49.5284,49.5806,55244.0
2015-10-27 12:00:00,66.47,66.58,66.27,66.27,55128.0,49.5806,49.6627,49.4315,49.4315,55128.0
2015-10-27 12:30:00,66.24,66.32,65.82,65.82,117762.0,49.4091,49.4687,49.0958,49.0958,117762.0
2015-10-27 13:00:00,65.79,65.97,65.62,65.86,78441.0,49.0734,49.2077,48.9466,49.1256,78441.0
2015-10-27 13:30:00,65.86,66.23,65.84,66.21,59904.0,49.1256,49.4016,49.1107,49.3867,59904.0
2015-10-27 14:00:00,66.21,66.65,66.21,66.52,61239.0,49.3867,49.7149,49.3867,49.6179,61239.0
2015-10-27 14:30:00,66.52,67.08,66.48,67.01,103147.0,49.6179,50.0356,49.5881,49.9834,103147.0
2015-10-27 15:00:00,67.02,67.04,66.77,67.04,87870.0,49.9909,50.0058,49.8044,50.0058,87870.0
2015-10-27 15:30:00,67.02,67.05,66.88,67.0,198087.0,49.9909,50.0133,49.8865,49.976,198087.0
2015-10-28 09:30:00,67.29,67.62,66.71,67.54,50157.0,50.1923,50.4384,49.7597,50.3788,50157.0
2015-10-28 10:00:00,67.51,67.9,67.21,67.24,51787.0,50.3564,50.6473,50.1326,50.155,51787.0
2015-10-28 10:30:00,67.23,68.07,67.23,67.95,40762.0,50.1475,50.7741,50.1475,50.6846,40762.0
2015-10-28 11:00:00,67.94,67.99,67.59,67.7,32852.0,50.6771,50.7144,50.4161,50.4981,32852.0
2015-10-28 11:30:00,67.74,68.03,67.72,68.03,34741.0,50.5279,50.7443,50.513,50.7443,34741.0
2015-10-28 12:00:00,68.02,68.02,67.77,67.86,34741.0,50.7368,50.7368,50.5503,50.6174,34741.0
2015-10-28 12:30:00,67.84,67.88,67.38,67.38,26868.0,50.6025,50.6324,50.2594,50.2594,26868.0
2015-10-28 13:00:00,67.4,67.53,67.17,67.18,39765.0,50.2743,50.3713,50.1028,50.1102,39765.0
2015-10-28 13:30:00,67.19,67.42,67.19,67.28,38939.0,50.1177,50.2892,50.1177,50.1848,38939.0
2015-10-28 14:00:00,67.26,67.26,66.46,66.95,58803.0,50.1699,50.1699,49.5732,49.9387,58803.0
2015-10-28 14:30:00,66.91,67.28,66.63,67.21,49042.0,49.9088,50.1848,49.7,50.1326,49042.0
2015-10-28 15:00:00,67.2,67.54,67.15,67.2,96356.0,50.1251,50.3788,50.0879,50.1251,96356.0
2015-10-28 15:30:00,67.17,67.65,67.07,67.63,267992.0,50.1028,50.4608,50.0282,50.4459,267992.0
2015-10-29 09:30:00,67.57,67.92,67.13,67.51,52688.0,50.4011,50.6622,50.0729,50.3564,52688.0
2015-10-29 10:00:00,67.48,67.85,67.18,67.22,41318.0,50.334,50.61,50.1102,50.1401,41318.0
2015-10-29 10:30:00,67.26,67.75,67.24,67.54,29234.0,50.1699,50.5354,50.155,50.3788,29234.0
2015-10-29 11:00:00,67.47,67.89,67.42,67.87,27819.0,50.3265,50.6398,50.2892,50.6249,27819.0
2015-10-29 11:30:00,67.86,68.16,67.84,67.96,75334.0,50.6174,50.8412,50.6025,50.692,75334.0
2015-10-29 12:00:00,67.95,68.36,67.92,68.33,36445.0,50.6846,50.9904,50.6622,50.968,36445.0
2015-10-29 12:30:00,68.33,68.48,68.32,68.42,55063.0,50.968,51.0799,50.9606,51.0352,55063.0
2015-10-29 13:00:00,68.41,68.47,68.29,68.3,63304.0,51.0277,51.0725,50.9382,50.9456,63304.0
2015-10-29 13:30:00,68.28,68.29,68.09,68.13,53437.0,50.9307,50.9382,50.789,50.8188,53437.0
2015-10-29 14:00:00,68.09,68.09,67.86,67.93,22357.0,50.789,50.789,50.6174,50.6697,22357.0
2015-10-29 14:30:00,67.94,68.06,67.92,67.96,39295.0,50.6771,50.7666,50.6622,50.692,39295.0
2015-10-29 15:00:00,67.97,68.08,67.94,67.96,46284.0,50.6995,50.7815,50.6771,50.692,46284.0
2015-10-29 15:30:00,67.96,68.22,67.96,68.02,115840.0,50.692,50.886,50.692,50.7368,115840.0
2015-10-30 09:30:00,68.07,68.75,67.78,68.11,52401.0,50.7741,51.2813,50.5578,50.8039,52401.0
2015-10-30 10:00:00,68.13,68.65,68.1,68.24,22129.0,50.8188,51.2067,50.7965,50.9009,22129.0
2015-10-30 10:30:00,68.24,68.33,68.0,68.0,39783.0,50.9009,50.968,50.7219,50.7219,39783.0
2015-10-30 11:00:00,68.02,68.19,68.0,68.14,34131.0,50.7368,50.8636,50.7219,50.8263,34131.0
2015-10-30 11:30:00,68.14,68.26,68.11,68.18,20469.0,50.8263,50.9158,50.8039,50.8561,20469.0
2015-10-30 12:00:00,68.17,68.65,68.17,68.55,30394.0,50.8487,51.2067,50.8487,51.1321,30394.0
2015-10-30 12:30:00,68.6,68.79,68.6,68.74,35536.0,51.1694,51.3111,51.1694,51.2738,35536.0
2015-10-30 13:00:00,68.73,68.9,68.64,68.89,37122.0,51.2664,51.3932,51.1993,51.3857,37122.0
2015-10-30 13:30:00,68.9,69.21,68.89,69.06,35539.0,51.3932,51.6244,51.3857,51.5125,35539.0
2015-10-30 14:00:00,69.11,69.11,68.77,68.84,68970.0,51.5498,51.5498,51.2962,51.3484,68970.0
2015-10-30 14:30:00,68.83,69.0,68.58,68.59,43052.0,51.341,51.4678,51.1545,51.162,43052.0
2015-10-30 15:00:00,68.57,68.86,68.5,68.5,51300.0,51.147,51.3634,51.0948,51.0948,51300.0
2015-10-30 15:30:00,68.5,68.69,68.46,68.46,146613.0,51.0948,51.2366,51.065,51.065,146613.0
2015-11-02 09:30:00,68.61,68.87,68.51,68.84,37895.0,51.1769,51.3708,51.1023,51.3484,37895.0
2015-11-02 10:00:00,68.86,68.89,68.39,68.52,40342.0,51.3634,51.3857,51.0128,51.1097,40342.0
2015-11-02 10:30:00,68.51,68.68,68.5,68.65,41896.0,51.1023,51.2291,51.0948,51.2067,41896.0
2015-11-02 11:00:00,68.63,68.85,68.61,68.66,53104.0,51.1918,51.3559,51.1769,51.2142,53104.0
2015-11-02 11:30:00,68.65,68.98,68.6,68.83,91891.0,51.2067,51.4529,51.1694,51.341,91891.0
2015-11-02 12:00:00,68.84,69.37,68.84,69.37,18456.0,51.3484,51.7438,51.3484,51.7438,18456.0
2015-11-02 12:30:00,69.36,69.37,69.13,69.16,33860.0,51.7363,51.7438,51.5648,51.5871,33860.0
2015-11-02 13:00:00,69.14,69.19,69.12,69.13,10942.0,51.5722,51.6095,51.5573,51.5648,10942.0
2015-11-02 13:30:00,69.13,69.14,69.03,69.07,43347.0,51.5648,51.5722,51.4902,51.52,43347.0
2015-11-02 14:00:00,69.07,69.08,68.98,69.02,61724.0,51.52,51.5275,51.4529,51.4827,61724.0
2015-11-02 14:30:00,69.01,69.54,68.99,69.36,107222.0,51.4752,51.8706,51.4603,51.7363,107222.0
2015-11-02 15:00:00,69.35,69.49,69.23,69.24,60862.0,51.7289,51.8333,51.6393,51.6468,60862.0
2015-11-02 15:30:00,69.22,69.31,69.12,69.15,125922.0,51.6319,51.699,51.5573,51.5797,125922.0
2015-11-03 09:30:00,68.91,68.91,67.5,67.93,86356.0,51.4007,51.4007,50.3489,50.6697,86356.0
2015-11-03 10:00:00,67.91,68.11,67.54,67.71,72711.0,50.6547,50.8039,50.3788,50.5056,72711.0
2015-11-03 10:30:00,67.77,67.93,67.24,67.26,43203.0,50.5503,50.6697,50.155,50.1699,43203.0
2015-11-03 11:00:00,67.24,67.62,67.1,67.62,39533.0,50.155,50.4384,50.0506,50.4384,39533.0
2015-11-03 11:30:00,67.62,68.47,67.62,68.47,32377.0,50.4384,51.0725,50.4384,51.0725,32377.0
2015-11-03 12:00:00,68.47,68.68,68.12,68.32,43079.0,51.0725,51.2291,50.8114,50.9606,43079.0
2015-11-03 12:30:00,68.32,68.35,68.11,68.27,33803.0,50.9606,50.9829,50.8039,50.9233,33803.0
2015-11-03 13:00:00,68.28,68.29,67.71,67.71,37484.0,50.9307,50.9382,50.5056,50.5056,37484.0
2015-11-03 13:30:00,67.71,67.79,67.41,67.78,103392.0,50.5056,50.5652,50.2818,50.5578,103392.0
2015-11-03 14:00:00,67.75,68.24,67.75,68.08,49715.0,50.5354,50.9009,50.5354,50.7815,49715.0
2015-11-03 14:30:00,68.16,68.16,67.79,67.95,28992.0,50.8412,50.8412,50.5652,50.6846,28992.0
2015-11-03 15:00:00,67.96,67.96,67.58,67.58,43276.0,50.692,50.692,50.4086,50.4086,43276.0
2015-11-03 15:30:00,67.55,67.64,67.25,67.31,114868.0,50.3862,50.4533,50.1624,50.2072,114868.0
2015-11-04 09:30:00,67.6,67.84,67.25,67.47,54028.0,50.4235,50.6025,50.1624,50.3265,54028.0
2015-11-04 10:00:00,67.45,67.86,67.26,67.84,52452.0,50.3116,50.6174,50.1699,50.6025,52452.0
2015-11-04 10:30:00,67.84,68.28,67.53,67.6,77477.0,50.6025,50.9307,50.3713,50.4235,77477.0
2015-11-04 11:00:00,67.6,67.76,67.39,67.62,40102.0,50.4235,50.5429,50.2669,50.4384,40102.0
2015-11-04 11:30:00,67.71,67.71,67.38,67.41,58026.0,50.5056,50.5056,50.2594,50.2818,58026.0
2015-11-04 12:00:00,67.41,67.75,67.38,67.58,29570.0,50.2818,50.5354,50.2594,50.4086,29570.0
2015-11-04 12:30:00,67.59,67.7,67.49,67.52,35787.0,50.4161,50.4981,50.3415,50.3638,35787.0
2015-11-04 13:00:00,67.5,67.5,67.2,67.3,36248.0,50.3489,50.3489,50.1251,50.1997,36248.0
2015-11-04 13:30:00,67.3,67.39,67.22,67.23,32814.0,50.1997,50.2669,50.1401,50.1475,32814.0
2015-11-04 14:00:00,67.23,67.4,67.21,67.23,35389.0,50.1475,50.2743,50.1326,50.1475,35389.0
2015-11-04 14:30:00,67.25,67.53,67.24,67.28,48001.0,50.1624,50.3713,50.155,50.1848,48001.0
2015-11-04 15:00:00,67.28,67.28,67.12,67.12,54952.0,50.1848,50.1848,50.0655,50.0655,54952.0
2015-11-04 15:30:00,67.12,67.32,67.0,67.26,154991.0,50.0655,50.2147,49.976,50.1699,154991.0
2015-11-05 09:30:00,67.34,67.41,66.98,67.23,34315.0,50.2296,50.2818,49.961,50.1475,34315.0
2015-11-05 10:00:00,67.22,67.3,66.72,66.81,64410.0,50.1401,50.1997,49.7671,49.8342,64410.0
2015-11-05 10:30:00,66.86,67.41,66.79,67.3,21314.0,49.8715,50.2818,49.8193,50.1997,21314.0
2015-11-05 11:00:00,67.43,67.54,67.14,67.21,43542.0,50.2967,50.3788,50.0804,50.1326,43542.0
2015-11-05 11:30:00,67.21,67.31,67.0,67.05,22758.0,50.1326,50.2072,49.976,50.0133,22758.0
2015-11-05 12:00:00,67.1,67.65,67.09,67.65,17875.0,50.0506,50.4608,50.0431,50.4608,17875.0
2015-11-05 12:30:00,67.71,67.76,67.54,67.69,22525.0,50.5056,50.5429,50.3788,50.4906,22525.0
2015-11-05 13:00:00,67.76,67.76,67.41,67.55,25106.0,50.5429,50.5429,50.2818,50.3862,25106.0
2015-11-05 13:30:00,67.51,67.57,67.36,67.41,29140.0,50.3564,50.4011,50.2445,50.2818,29140.0
2015-11-05 14:00:00,67.43,67.45,67.26,67.32,35923.0,50.2967,50.3116,50.1699,50.2147,35923.0
2015-11-05 14:30:00,67.27,67.27,67.11,67.21,30031.0,50.1774,50.1774,50.058,50.1326,30031.0
2015-11-05 15:00:00,67.21,67.34,67.17,67.31,59515.0,50.1326,50.2296,50.1028,50.2072,59515.0
2015-11-05 15:30:00,67.31,67.42,67.21,67.21,157961.0,50.2072,50.2892,50.1326,50.1326,157961.0
2015-11-06 09:30:00,67.19,67.44,66.48,66.49,47333.0,50.1177,50.3042,49.5881,49.5956,47333.0
2015-11-06 10:00:00,66.5,66.69,66.25,66.37,67870.0,49.603,49.7447,49.4165,49.506,67870.0
2015-11-06 10:30:00,66.35,66.7,66.31,66.64,47610.0,49.4911,49.7522,49.4613,49.7074,47610.0
2015-11-06 11:00:00,66.64,66.9,66.63,66.79,32415.0,49.7074,49.9014,49.7,49.8193,32415.0
2015-11-06 11:30:00,66.79,67.15,66.79,66.99,31920.0,49.8193,50.0879,49.8193,49.9685,31920.0
2015-11-06 12:00:00,66.99,67.0,66.77,66.87,29367.0,49.9685,49.976,49.8044,49.879,29367.0
2015-11-06 12:30:00,66.87,67.22,66.85,67.15,26957.0,49.879,50.1401,49.8641,50.0879,26957.0
2015-11-06 13:00:00,67.22,67.27,67.16,67.24,15174.0,50.1401,50.1774,50.0953,50.155,15174.0
2015-11-06 13:30:00,67.24,67.24,66.92,66.92,35869.0,50.155,50.155,49.9163,49.9163,35869.0
2015-11-06 14:00:00,66.95,67.14,66.93,67.04,54377.0,49.9387,50.0804,49.9238,50.0058,54377.0
2015-11-06 14:30:00,67.03,67.05,66.91,67.0,54921.0,49.9983,50.0133,49.9088,49.976,54921.0
2015-11-06 15:00:00,67.02,67.02,66.82,66.96,56302.0,49.9909,49.9909,49.8417,49.9461,56302.0
2015-11-06 15:30:00,66.95,67.13,66.94,67.0,158711.0,49.9387,50.0729,49.9312,49.976,158711.0
2015-11-09 09:30:00,67.16,67.31,66.59,66.59,33186.0,50.0953,50.2072,49.6701,49.6701,33186.0
2015-11-09 10:00:00,66.51,66.57,66.17,66.19,21522.0,49.6105,49.6552,49.3569,49.3718,21522.0
2015-11-09 10:30:00,66.2,66.38,66.16,66.22,18468.0,49.3792,49.5135,49.3494,49.3942,18468.0
2015-11-09 11:00:00,66.22,66.35,65.78,65.78,29645.0,49.3942,49.4911,49.066,49.066,29645.0
2015-11-09 11:30:00,65.81,66.04,65.73,65.78,18616.0,49.0883,49.2599,49.0287,49.066,18616.0
2015-11-09 12:00:00,65.75,66.1,65.62,66.1,15786.0,49.0436,49.3046,48.9466,49.3046,15786.0
2015-11-09 12:30:00,66.15,66.46,66.09,66.45,9039.0,49.3419,49.5732,49.2972,49.5657,9039.0
2015-11-09 13:00:00,66.46,66.53,66.17,66.37,13643.0,49.5732,49.6254,49.3569,49.506,13643.0
2015-11-09 13:30:00,66.37,66.6,66.31,66.56,16965.0,49.506,49.6776,49.4613,49.6478,16965.0
2015-11-09 14:00:00,66.6,66.69,66.43,66.66,17355.0,49.6776,49.7447,49.5508,49.7224,17355.0
2015-11-09 14:30:00,66.65,66.67,66.36,66.44,26366.0,49.7149,49.7298,49.4986,49.5583,26366.0
2015-11-09 15:00:00,66.44,66.59,66.36,66.45,30419.0,49.5583,49.6701,49.4986,49.5657,30419.0
2015-11-09 15:30:00,66.47,66.71,66.44,66.48,114349.0,49.5806,49.7597,49.5583,49.5881,114349.0
2015-11-10 09:30:00,66.22,66.97,65.99,66.56,54466.0,49.3942,49.9536,49.2226,49.6478,54466.0
2015-11-10 10:00:00,66.55,66.55,65.43,65.52,55730.0,49.6403,49.6403,48.8049,48.872,55730.0
2015-11-10 10:30:00,65.49,65.92,65.4,65.86,32305.0,48.8496,49.1704,48.7825,49.1256,32305.0
2015-11-10 11:00:00,65.82,65.95,65.69,65.71,52413.0,49.0958,49.1928,48.9988,49.0137,52413.0
2015-11-10 11:30:00,65.67,65.67,65.21,65.62,21937.0,48.9839,48.9839,48.6408,48.9466,21937.0
2015-11-10 12:00:00,65.59,65.9,65.49,65.75,18960.0,48.9242,49.1555,48.8496,49.0436,18960.0
2015-11-10 12:30:00,65.69,65.92,65.55,65.88,16966.0,48.9988,49.1704,48.8944,49.1405,16966.0
2015-11-10 13:00:00,65.85,65.87,65.57,65.77,23713.0,49.1182,49.1331,48.9093,49.0585,23713.0
2015-11-10 13:30:00,65.76,65.92,65.62,65.76,31268.0,49.051,49.1704,48.9466,49.051,31268.0
2015-11-10 14:00:00,65.78,65.97,65.77,65.9,23701.0,49.066,49.2077,49.0585,49.1555,23701.0
2015-11-10 14:30:00,65.91,66.26,65.89,66.11,32512.0,49.1629,49.424,49.148,49.3121,32512.0
2015-11-10 15:00:00,66.1,66.23,66.03,66.14,39965.0,49.3046,49.4016,49.2524,49.3345,39965.0
2015-11-10 15:30:00,66.16,66.29,66.08,66.27,202099.0,49.3494,49.4464,49.2897,49.4315,202099.0
2015-11-11 09:30:00,66.37,66.98,66.25,66.59,27593.0,49.506,49.961,49.4165,49.6701,27593.0
2015-11-11 10:00:00,66.54,66.74,66.45,66.5,21565.0,49.6328,49.782,49.5657,49.603,21565.0
2015-11-11 10:30:00,66.5,66.8,66.27,66.8,70745.0,49.603,49.8268,49.4315,49.8268,70745.0
2015-11-11 11:00:00,66.79,67.11,66.73,67.03,24322.0,49.8193,50.058,49.7746,49.9983,24322.0
2015-11-11 11:30:00,67.06,67.5,66.94,67.47,22313.0,50.0207,50.3489,49.9312,50.3265,22313.0
2015-11-11 12:00:00,67.45,67.45,67.14,67.31,20300.0,50.3116,50.3116,50.0804,50.2072,20300.0
2015-11-11 12:30:00,67.29,67.47,67.28,67.39,25606.0,50.1923,50.3265,50.1848,50.2669,25606.0
2015-11-11 13:00:00,67.38,67.38,67.04,67.27,24597.0,50.2594,50.2594,50.0058,50.1774,24597.0
2015-11-11 13:30:00,67.29,67.36,67.19,67.23,17855.0,50.1923,50.2445,50.1177,50.1475,17855.0
2015-11-11 14:00:00,67.21,67.24,67.1,67.13,40869.0,50.1326,50.155,50.0506,50.0729,40869.0
2015-11-11 14:30:00,67.18,67.18,66.87,66.88,54059.0,50.1102,50.1102,49.879,49.8865,54059.0
2015-11-11 15:00:00,66.91,67.03,66.82,66.88,45560.0,49.9088,49.9983,49.8417,49.8865,45560.0
2015-11-11 15:30:00,66.89,66.99,66.82,66.9,89542.0,49.8939,49.9685,49.8417,49.9014,89542.0
2015-11-12 09:30:00,66.38,66.5,65.35,65.42,25154.0,49.5135,49.603,48.7452,48.7974,25154.0
2015-11-12 10:00:00,65.44,65.61,65.33,65.38,38382.0,48.8123,48.9392,48.7303,48.7676,38382.0
2015-11-12 10:30:00,65.34,65.87,65.32,65.74,23270.0,48.7378,49.1331,48.7228,49.0361,23270.0
2015-11-12 11:00:00,65.78,65.83,65.56,65.56,17321.0,49.066,49.1033,48.9019,48.9019,17321.0
2015-11-12 11:30:00,65.53,65.55,65.35,65.47,19650.0,48.8795,48.8944,48.7452,48.8347,19650.0
2015-11-12 12:00:00,65.48,65.48,65.16,65.24,30246.0,48.8422,48.8422,48.6035,48.6632,30246.0
2015-11-12 12:30:00,65.25,65.56,65.25,65.44,11157.0,48.6706,48.9019,48.6706,48.8123,11157.0
2015-11-12 13:00:00,65.47,65.58,65.42,65.5,10826.0,48.8347,48.9168,48.7974,48.8571,10826.0
2015-11-12 13:30:00,65.53,65.57,65.33,65.46,10177.0,48.8795,48.9093,48.7303,48.8273,10177.0
2015-11-12 14:00:00,65.45,65.48,65.08,65.08,26875.0,48.8198,48.8422,48.5438,48.5438,26875.0
2015-11-12 14:30:00,65.09,65.12,64.7,64.76,25187.0,48.5513,48.5737,48.2604,48.3051,25187.0
2015-11-12 15:00:00,64.74,64.78,64.63,64.75,39962.0,48.2902,48.32,48.2082,48.2977,39962.0
2015-11-12 15:30:00,64.77,64.77,64.56,64.59,101431.0,48.3126,48.3126,48.1559,48.1783,101431.0
2015-11-13 09:30:00,64.49,65.11,64.49,64.83,24828.0,48.1037,48.5662,48.1037,48.3573,24828.0
2015-11-13 10:00:00,64.88,64.9,64.36,64.4,19487.0,48.3946,48.4096,48.0068,48.0366,19487.0
2015-11-13 10:30:00,64.42,65.01,64.34,64.87,18190.0,48.0515,48.4916,47.9918,48.3872,18190.0
2015-11-13 11:00:00,64.85,64.85,64.42,64.76,16500.0,48.3723,48.3723,48.0515,48.3051,16500.0
2015-11-13 11:30:00,64.76,65.46,64.75,65.46,31297.0,48.3051,48.8273,48.2977,48.8273,31297.0
2015-11-13 12:00:00,65.42,65.56,65.26,65.38,13809.0,48.7974,48.9019,48.6781,48.7676,13809.0
2015-11-13 12:30:00,65.31,65.42,65.06,65.26,10914.0,48.7154,48.7974,48.5289,48.6781,10914.0
2015-11-13 13:00:00,65.28,65.45,65.15,65.41,11289.0,48.693,48.8198,48.596,48.79,11289.0
2015-11-13 13:30:00,65.42,65.54,65.24,65.26,18413.0,48.7974,48.8869,48.6632,48.6781,18413.0
2015-11-13 14:00:00,65.26,65.5,65.26,65.31,28196.0,48.6781,48.8571,48.6781,48.7154,28196.0
2015-11-13 14:30:00,65.32,65.43,65.09,65.09,30317.0,48.7228,48.8049,48.5513,48.5513,30317.0
2015-11-13 15:00:00,65.1,65.18,64.77,64.86,64579.0,48.5587,48.6184,48.3126,48.3797,64579.0
2015-11-13 15:30:00,64.9,65.04,64.84,64.91,98795.0,48.4096,48.514,48.3648,48.417,98795.0
2015-11-16 09:30:00,64.8,65.09,64.49,64.49,31193.0,48.335,48.5513,48.1037,48.1037,31193.0
2015-11-16 10:00:00,64.46,64.64,64.04,64.58,43865.0,48.0814,48.2156,47.7681,48.1709,43865.0
2015-11-16 10:30:00,64.59,64.63,64.08,64.08,29096.0,48.1783,48.2082,47.7979,47.7979,29096.0
2015-11-16 11:00:00,64.08,64.28,63.77,63.79,52981.0,47.7979,47.9471,47.5667,47.5816,52981.0
2015-11-16 11:30:00,63.81,64.22,63.81,64.05,45353.0,47.5965,47.9023,47.5965,47.7755,45353.0
2015-11-16 12:00:00,64.06,64.45,64.06,64.33,17672.0,47.783,48.0739,47.783,47.9844,17672.0
2015-11-16 12:30:00,64.31,64.38,64.19,64.2,44524.0,47.9695,48.0217,47.88,47.8874,44524.0
2015-11-16 13:00:00,64.21,64.5,64.19,64.39,27916.0,47.8949,48.1112,47.88,48.0291,27916.0
2015-11-16 13:30:00,64.39,64.43,64.24,64.43,27974.0,48.0291,48.059,47.9173,48.059,27974.0
2015-11-16 14:00:00,64.46,64.64,64.39,64.5,26453.0,48.0814,48.2156,48.0291,48.1112,26453.0
2015-11-16 14:30:00,64.5,64.65,64.47,64.53,50526.0,48.1112,48.2231,48.0888,48.1336,50526.0
2015-11-16 15:00:00,64.55,64.61,64.49,64.52,67495.0,48.1485,48.1932,48.1037,48.1261,67495.0
2015-11-16 15:30:00,64.54,64.71,64.49,64.49,165621.0,48.141,48.2678,48.1037,48.1037,165621.0
2015-11-17 09:30:00,64.81,65.79,64.27,65.34,60800.0,48.3424,49.0734,47.9396,48.7378,60800.0
2015-11-17 10:00:00,65.4,65.45,64.78,64.86,46208.0,48.7825,48.8198,48.32,48.3797,46208.0
2015-11-17 10:30:00,64.85,65.12,64.81,65.12,64141.0,48.3723,48.5737,48.3424,48.5737,64141.0
2015-11-17 11:00:00,65.11,65.2,65.05,65.13,42038.0,48.5662,48.6333,48.5214,48.5811,42038.0
2015-11-17 11:30:00,65.14,65.18,64.74,64.75,38780.0,48.5886,48.6184,48.2902,48.2977,38780.0
2015-11-17 12:00:00,64.76,64.89,64.62,64.76,29317.0,48.3051,48.4021,48.2007,48.3051,29317.0
2015-11-17 12:30:00,64.79,64.83,64.42,64.46,20429.0,48.3275,48.3573,48.0515,48.0814,20429.0
2015-11-17 13:00:00,64.45,64.51,64.06,64.08,108963.0,48.0739,48.1187,47.783,47.7979,108963.0
2015-11-17 13:30:00,64.08,64.11,63.9,64.0,32251.0,47.7979,47.8203,47.6636,47.7382,32251.0
2015-11-17 14:00:00,63.99,64.2,63.62,63.64,43508.0,47.7308,47.8874,47.4548,47.4697,43508.0
2015-11-17 14:30:00,63.64,63.65,63.31,63.42,77482.0,47.4697,47.4772,47.2236,47.3056,77482.0
2015-11-17 15:00:00,63.41,63.44,63.23,63.33,138433.0,47.2981,47.3205,47.1639,47.2385,138433.0
2015-11-17 15:30:00,63.32,63.43,63.27,63.36,237824.0,47.231,47.3131,47.1937,47.2609,237824.0
2015-11-18 09:30:00,63.61,64.66,63.5,64.33,32349.0,47.4473,48.2305,47.3653,47.9844,32349.0
2015-11-18 10:00:00,64.11,64.72,64.1,64.44,48113.0,47.8203,48.2753,47.8128,48.0664,48113.0
2015-11-18 10:30:00,64.51,64.66,64.22,64.41,34116.0,48.1187,48.2305,47.9023,48.0441,34116.0
2015-11-18 11:00:00,64.37,64.45,64.12,64.38,26075.0,48.0142,48.0739,47.8277,48.0217,26075.0
2015-11-18 11:30:00,64.45,64.59,64.25,64.43,33548.0,48.0739,48.1783,47.9247,48.059,33548.0
2015-11-18 12:00:00,64.47,64.83,64.46,64.8,28448.0,48.0888,48.3573,48.0814,48.335,28448.0
2015-11-18 12:30:00,64.81,64.84,64.49,64.73,39778.0,48.3424,48.3648,48.1037,48.2828,39778.0
2015-11-18 13:00:00,64.72,65.0,64.72,64.85,47486.0,48.2753,48.4841,48.2753,48.3723,47486.0
2015-11-18 13:30:00,64.83,65.03,64.77,65.01,84361.0,48.3573,48.5065,48.3126,48.4916,84361.0
2015-11-18 14:00:00,64.99,65.44,64.98,65.12,30870.0,48.4767,48.8123,48.4692,48.5737,30870.0
2015-11-18 14:30:00,65.1,65.2,64.97,65.18,34946.0,48.5587,48.6333,48.4618,48.6184,34946.0
2015-11-18 15:00:00,65.18,65.49,65.18,65.46,87154.0,48.6184,48.8496,48.6184,48.8273,87154.0
2015-11-18 15:30:00,65.45,65.69,65.45,65.63,110866.0,48.8198,48.9988,48.8198,48.9541,110866.0
2015-11-19 09:30:00,65.88,65.98,65.38,65.95,34042.0,49.1405,49.2151,48.7676,49.1928,34042.0
2015-11-19 10:00:00,65.91,65.95,65.43,65.68,36848.0,49.1629,49.1928,48.8049,48.9914,36848.0
2015-11-19 10:30:00,65.7,66.13,65.62,66.1,84779.0,49.0063,49.327,48.9466,49.3046,84779.0
2015-11-19 11:00:00,66.13,66.57,66.1,66.55,51524.0,49.327,49.6552,49.3046,49.6403,51524.0
2015-11-19 11:30:00,66.49,66.54,66.17,66.38,45332.0,49.5956,49.6328,49.3569,49.5135,45332.0
2015-11-19 12:00:00,66.37,66.5,66.27,66.34,20023.0,49.506,49.603,49.4315,49.4837,20023.0
2015-11-19 12:30:00,66.3,66.5,66.3,66.49,25940.0,49.4538,49.603,49.4538,49.5956,25940.0
2015-11-19 13:00:00,66.47,66.7,66.39,66.64,37649.0,49.5806,49.7522,49.521,49.7074,37649.0
2015-11-19 13:30:00,66.62,66.64,66.38,66.43,34851.0,49.6925,49.7074,49.5135,49.5508,34851.0
2015-11-19 14:00:00,66.44,66.68,66.41,66.57,25600.0,49.5583,49.7373,49.5359,49.6552,25600.0
2015-11-19 14:30:00,66.56,66.7,66.5,66.62,49977.0,49.6478,49.7522,49.603,49.6925,49977.0
2015-11-19 15:00:00,66.62,66.71,66.49,66.49,47721.0,49.6925,49.7597,49.5956,49.5956,47721.0
2015-11-19 15:30:00,66.5,66.54,66.4,66.46,130767.0,49.603,49.6328,49.5284,49.5732,130767.0
2015-11-20 09:30:00,66.73,67.08,66.56,66.85,25529.0,49.7746,50.0356,49.6478,49.8641,25529.0
2015-11-20 10:00:00,66.94,67.19,66.84,67.12,27501.0,49.9312,50.1177,49.8566,50.0655,27501.0
2015-11-20 10:30:00,67.13,67.24,66.92,66.96,5201.0,50.0729,50.155,49.9163,49.9461,5201.0
2015-11-20 11:00:00,66.87,67.18,66.84,66.94,20202.0,49.879,50.1102,49.8566,49.9312,20202.0
2015-11-20 11:30:00,66.94,67.01,66.78,66.78,33385.0,49.9312,49.9834,49.8119,49.8119,33385.0
2015-11-20 12:00:00,66.77,66.93,66.77,66.88,10639.0,49.8044,49.9238,49.8044,49.8865,10639.0
2015-11-20 12:30:00,66.88,66.97,66.8,66.8,11683.0,49.8865,49.9536,49.8268,49.8268,11683.0
2015-11-20 13:00:00,66.8,66.92,66.8,66.82,22702.0,49.8268,49.9163,49.8268,49.8417,22702.0
2015-11-20 13:30:00,66.83,66.92,66.77,66.85,21066.0,49.8492,49.9163,49.8044,49.8641,21066.0
2015-11-20 14:00:00,66.83,67.25,66.83,67.22,40467.0,49.8492,50.1624,49.8492,50.1401,40467.0
2015-11-20 14:30:00,67.22,67.26,67.06,67.07,60590.0,50.1401,50.1699,50.0207,50.0282,60590.0
2015-11-20 15:00:00,67.09,67.2,66.89,67.19,98928.0,50.0431,50.1251,49.8939,50.1177,98928.0
2015-11-20 15:30:00,67.18,67.3,67.13,67.29,129801.0,50.1102,50.1997,50.0729,50.1923,129801.0
2015-11-23 09:30:00,67.25,67.85,67.25,67.61,23070.0,50.1624,50.61,50.1624,50.431,23070.0
2015-11-23 10:00:00,67.55,67.93,67.31,67.77,18561.0,50.3862,50.6697,50.2072,50.5503,18561.0
2015-11-23 10:30:00,67.74,67.89,67.7,67.82,26056.0,50.5279,50.6398,50.4981,50.5876,26056.0
2015-11-23 11:00:00,67.79,67.84,67.39,67.59,40206.0,50.5652,50.6025,50.2669,50.4161,40206.0
2015-11-23 11:30:00,67.58,67.72,67.52,67.52,26598.0,50.4086,50.513,50.3638,50.3638,26598.0
2015-11-23 12:00:00,67.53,67.61,67.11,67.16,15623.0,50.3713,50.431,50.058,50.0953,15623.0
2015-11-23 12:30:00,67.12,67.3,66.99,67.23,23172.0,50.0655,50.1997,49.9685,50.1475,23172.0
2015-11-23 13:00:00,67.24,67.29,67.02,67.04,16302.0,50.155,50.1923,49.9909,50.0058,16302.0
2015-11-23 13:30:00,67.05,67.29,66.98,67.22,33063.0,50.0133,50.1923,49.961,50.1401,33063.0
2015-11-23 14:00:00,67.18,67.22,67.13,67.18,27564.0,50.1102,50.1401,50.0729,50.1102,27564.0
2015-11-23 14:30:00,67.18,67.27,67.1,67.12,26295.0,50.1102,50.1774,50.0506,50.0655,26295.0
2015-11-23 15:00:00,67.11,67.28,67.04,67.2,43561.0,50.058,50.1848,50.0058,50.1251,43561.0
2015-11-23 15:30:00,67.21,67.31,67.2,67.24,109082.0,50.1326,50.2072,50.1251,50.155,109082.0
2015-11-24 09:30:00,67.16,67.78,66.69,67.52,54336.0,50.0953,50.5578,49.7447,50.3638,54336.0
2015-11-24 10:00:00,67.49,67.7,67.36,67.46,56138.0,50.3415,50.4981,50.2445,50.3191,56138.0
2015-11-24 10:30:00,67.46,67.71,67.43,67.57,57508.0,50.3191,50.5056,50.2967,50.4011,57508.0
2015-11-24 11:00:00,67.57,67.91,67.46,67.87,45634.0,50.4011,50.6547,50.3191,50.6249,45634.0
2015-11-24 11:30:00,67.89,68.27,67.89,68.13,43597.0,50.6398,50.9233,50.6398,50.8188,43597.0
2015-11-24 12:00:00,68.15,68.36,68.13,68.27,49018.0,50.8338,50.9904,50.8188,50.9233,49018.0
2015-11-24 12:30:00,68.27,68.32,67.95,68.27,45736.0,50.9233,50.9606,50.6846,50.9233,45736.0
2015-11-24 13:00:00,68.25,68.73,68.2,68.66,35755.0,50.9084,51.2664,50.8711,51.2142,35755.0
2015-11-24 13:30:00,68.67,68.78,68.52,68.68,32495.0,51.2216,51.3037,51.1097,51.2291,32495.0
2015-11-24 14:00:00,68.68,68.73,68.43,68.62,31712.0,51.2291,51.2664,51.0426,51.1843,31712.0
2015-11-24 14:30:00,68.63,68.69,68.46,68.61,45489.0,51.1918,51.2366,51.065,51.1769,45489.0
2015-11-24 15:00:00,68.59,68.61,68.43,68.49,76816.0,51.162,51.1769,51.0426,51.0874,76816.0
2015-11-24 15:30:00,68.48,68.54,68.26,68.38,140281.0,51.0799,51.1247,50.9158,51.0053,140281.0
2015-11-25 09:30:00,67.91,69.09,67.13,67.2,52706.0,50.6547,51.5349,50.0729,50.1251,52706.0
2015-11-25 10:00:00,67.27,67.82,67.13,67.61,18904.0,50.1774,50.5876,50.0729,50.431,18904.0
2015-11-25 10:30:00,67.61,67.67,67.38,67.47,21891.0,50.431,50.4757,50.2594,50.3265,21891.0
2015-11-25 11:00:00,67.43,67.44,67.36,67.44,14449.0,50.2967,50.3042,50.2445,50.3042,14449.0
2015-11-25 11:30:00,67.39,67.6,67.39,67.52,10846.0,50.2669,50.4235,50.2669,50.3638,10846.0
2015-11-25 12:00:00,67.53,67.67,67.46,67.67,17590.0,50.3713,50.4757,50.3191,50.4757,17590.0
2015-11-25 12:30:00,67.65,67.76,67.61,67.64,21064.0,50.4608,50.5429,50.431,50.4533,21064.0
2015-11-25 13:00:00,67.62,67.72,67.48,67.52,46648.0,50.4384,50.513,50.334,50.3638,46648.0
2015-11-25 13:30:00,67.5,67.54,67.35,67.41,25814.0,50.3489,50.3788,50.237,50.2818,25814.0
2015-11-25 14:00:00,67.37,67.58,67.35,67.4,18506.0,50.252,50.4086,50.237,50.2743,18506.0
2015-11-25 14:30:00,67.41,67.56,67.37,67.48,16452.0,50.2818,50.3937,50.252,50.334,16452.0
2015-11-25 15:00:00,67.47,67.59,67.45,67.52,26101.0,50.3265,50.4161,50.3116,50.3638,26101.0
2015-11-25 15:30:00,67.51,67.51,67.35,67.42,63839.0,50.3564,50.3564,50.237,50.2892,63839.0
2015-11-27 09:30:00,67.74,67.78,67.17,67.41,23556.0,50.5279,50.5578,50.1028,50.2818,23556.0
2015-11-27 10:00:00,67.32,68.03,67.22,67.95,26793.0,50.2147,50.7443,50.1401,50.6846,26793.0
2015-11-27 10:30:00,67.82,67.89,67.59,67.69,24505.0,50.5876,50.6398,50.4161,50.4906,24505.0
2015-11-27 11:00:00,67.75,68.21,67.67,67.67,20886.0,50.5354,50.8785,50.4757,50.4757,20886.0
2015-11-27 11:30:00,67.7,67.86,67.66,67.81,25772.0,50.4981,50.6174,50.4683,50.5802,25772.0
2015-11-27 12:00:00,67.81,68.05,67.76,68.05,11081.0,50.5802,50.7592,50.5429,50.7592,11081.0
2015-11-27 12:30:00,68.03,68.08,67.9,68.02,23976.0,50.7443,50.7815,50.6473,50.7368,23976.0
2015-11-30 09:30:00,67.97,68.47,67.97,68.38,24228.0,50.6995,51.0725,50.6995,51.0053,24228.0
2015-11-30 10:00:00,68.3,68.49,68.06,68.18,31798.0,50.9456,51.0874,50.7666,50.8561,31798.0
2015-11-30 10:30:00,68.19,68.43,68.14,68.2,40111.0,50.8636,51.0426,50.8263,50.8711,40111.0
2015-11-30 11:00:00,68.2,68.35,68.0,68.05,14256.0,50.8711,50.9829,50.7219,50.7592,14256.0
2015-11-30 11:30:00,67.99,68.18,67.97,68.15,20420.0,50.7144,50.8561,50.6995,50.8338,20420.0
2015-11-30 12:00:00,68.09,68.25,68.06,68.14,21908.0,50.789,50.9084,50.7666,50.8263,21908.0
2015-11-30 12:30:00,68.04,68.08,67.89,68.02,29544.0,50.7517,50.7815,50.6398,50.7368,29544.0
2015-11-30 13:00:00,68.01,68.16,67.99,68.15,61247.0,50.7293,50.8412,50.7144,50.8338,61247.0
2015-11-30 13:30:00,68.14,68.2,68.0,68.06,89798.0,50.8263,50.8711,50.7219,50.7666,89798.0
2015-11-30 14:00:00,68.04,68.05,67.91,67.92,34856.0,50.7517,50.7592,50.6547,50.6622,34856.0
2015-11-30 14:30:00,67.92,67.96,67.84,67.84,24016.0,50.6622,50.692,50.6025,50.6025,24016.0
2015-11-30 15:00:00,67.83,67.86,67.73,67.82,21240.0,50.5951,50.6174,50.5205,50.5876,21240.0
2015-11-30 15:30:00,67.84,68.08,67.84,67.98,115998.0,50.6025,50.7815,50.6025,50.707,115998.0
2015-12-01 09:30:00,68.12,69.13,68.01,68.86,45521.0,50.8114,51.5648,50.7293,51.3634,45521.0
2015-12-01 10:00:00,68.82,68.82,68.31,68.72,29945.0,51.3335,51.3335,50.9531,51.2589,29945.0
2015-12-01 10:30:00,68.7,68.76,68.49,68.57,37082.0,51.244,51.2888,51.0874,51.147,37082.0
2015-12-01 11:00:00,68.6,68.75,68.37,68.54,17411.0,51.1694,51.2813,50.9979,51.1247,17411.0
2015-12-01 11:30:00,68.54,68.56,68.21,68.37,17591.0,51.1247,51.1396,50.8785,50.9979,17591.0
2015-12-01 12:00:00,68.5,68.66,68.44,68.45,14761.0,51.0948,51.2142,51.0501,51.0575,14761.0
2015-12-01 12:30:00,68.52,68.85,68.49,68.7,17068.0,51.1097,51.3559,51.0874,51.244,17068.0
2015-12-01 13:00:00,68.7,68.76,68.56,68.61,25284.0,51.244,51.2888,51.1396,51.1769,25284.0
2015-12-01 13:30:00,68.62,69.01,68.61,68.73,69074.0,51.1843,51.4752,51.1769,51.2664,69074.0
2015-12-01 14:00:00,68.76,68.86,68.64,68.85,21278.0,51.2888,51.3634,51.1993,51.3559,21278.0
2015-12-01 14:30:00,68.86,68.93,68.67,68.68,20014.0,51.3634,51.4156,51.2216,51.2291,20014.0
2015-12-01 15:00:00,68.69,68.94,68.69,68.94,27392.0,51.2366,51.423,51.2366,51.423,27392.0
2015-12-01 15:30:00,68.93,68.94,68.78,68.85,86960.0,51.4156,51.423,51.3037,51.3559,86960.0
2015-12-02 09:30:00,68.62,68.81,68.39,68.57,15180.0,51.1843,51.3261,51.0128,51.147,15180.0
2015-12-02 10:00:00,68.64,68.81,68.5,68.52,16365.0,51.1993,51.3261,51.0948,51.1097,16365.0
2015-12-02 10:30:00,68.47,68.75,68.43,68.59,90477.0,51.0725,51.2813,51.0426,51.162,90477.0
2015-12-02 11:00:00,68.6,68.76,68.45,68.45,39493.0,51.1694,51.2888,51.0575,51.0575,39493.0
2015-12-02 11:30:00,68.45,68.54,68.03,68.15,17886.0,51.0575,51.1247,50.7443,50.8338,17886.0
2015-12-02 12:00:00,68.12,68.17,67.95,68.1,20388.0,50.8114,50.8487,50.6846,50.7965,20388.0
2015-12-02 12:30:00,68.12,68.17,67.95,68.0,15458.0,50.8114,50.8487,50.6846,50.7219,15458.0
2015-12-02 13:00:00,68.01,68.07,67.95,68.03,32043.0,50.7293,50.7741,50.6846,50.7443,32043.0
2015-12-02 13:30:00,68.0,68.11,67.69,67.72,46809.0,50.7219,50.8039,50.4906,50.513,46809.0
2015-12-02 14:00:00,67.68,67.77,67.52,67.72,34240.0,50.4832,50.5503,50.3638,50.513,34240.0
2015-12-02 14:30:00,67.71,67.76,67.52,67.56,35427.0,50.5056,50.5429,50.3638,50.3937,35427.0
2015-12-02 15:00:00,67.55,67.7,67.51,67.64,25003.0,50.3862,50.4981,50.3564,50.4533,25003.0
2015-12-02 15:30:00,67.63,67.63,67.36,67.47,67948.0,50.4459,50.4459,50.2445,50.3265,67948.0
2015-12-03 09:30:00,67.75,67.9,67.19,67.3,33724.0,50.5354,50.6473,50.1177,50.1997,33724.0
2015-12-03 10:00:00,67.21,67.45,66.9,66.96,45057.0,50.1326,50.3116,49.9014,49.9461,45057.0
2015-12-03 10:30:00,66.93,67.44,66.86,67.36,44473.0,49.9238,50.3042,49.8715,50.2445,44473.0
2015-12-03 11:00:00,67.34,67.61,67.32,67.43,32359.0,50.2296,50.431,50.2147,50.2967,32359.0
2015-12-03 11:30:00,67.42,67.45,67.12,67.26,15035.0,50.2892,50.3116,50.0655,50.1699,15035.0
2015-12-03 12:00:00,67.3,67.31,66.78,66.83,15885.0,50.1997,50.2072,49.8119,49.8492,15885.0
2015-12-03 12:30:00,66.84,67.0,66.8,66.84,19270.0,49.8566,49.976,49.8268,49.8566,19270.0
2015-12-03 13:00:00,66.83,67.21,66.83,67.15,13753.0,49.8492,50.1326,49.8492,50.0879,13753.0
2015-12-03 13:30:00,67.17,67.33,66.72,66.72,35094.0,50.1028,50.2221,49.7671,49.7671,35094.0
2015-12-03 14:00:00,66.73,66.92,66.31,66.33,45794.0,49.7746,49.9163,49.4613,49.4762,45794.0
2015-12-03 14:30:00,66.34,66.47,66.23,66.47,42047.0,49.4837,49.5806,49.4016,49.5806,42047.0
2015-12-03 15:00:00,66.49,66.71,66.46,66.55,40461.0,49.5956,49.7597,49.5732,49.6403,40461.0
2015-12-03 15:30:00,66.54,66.79,66.4,66.77,145168.0,49.6328,49.8193,49.5284,49.8044,145168.0
2015-12-04 09:30:00,66.8,67.07,66.54,66.89,20482.0,49.8268,50.0282,49.6328,49.8939,20482.0
2015-12-04 10:00:00,66.96,67.16,66.95,67.13,25671.0,49.9461,50.0953,49.9387,50.0729,25671.0
2015-12-04 10:30:00,67.11,67.46,66.99,67.21,30277.0,50.058,50.3191,49.9685,50.1326,30277.0
2015-12-04 11:00:00,67.21,67.3,66.96,66.97,20131.0,50.1326,50.1997,49.9461,49.9536,20131.0
2015-12-04 11:30:00,66.89,66.9,66.48,66.6,20969.0,49.8939,49.9014,49.5881,49.6776,20969.0
2015-12-04 12:00:00,66.59,66.75,66.46,66.51,30842.0,49.6701,49.7895,49.5732,49.6105,30842.0
2015-12-04 12:30:00,66.52,67.0,66.51,66.99,15384.0,49.6179,49.976,49.6105,49.9685,15384.0
2015-12-04 13:00:00,67.04,67.15,66.97,67.0,15471.0,50.0058,50.0879,49.9536,49.976,15471.0
2015-12-04 13:30:00,67.02,67.21,66.87,67.16,17366.0,49.9909,50.1326,49.879,50.0953,17366.0
2015-12-04 14:00:00,67.18,67.18,66.85,66.91,19301.0,50.1102,50.1102,49.8641,49.9088,19301.0
2015-12-04 14:30:00,66.95,67.1,66.89,67.01,30968.0,49.9387,50.0506,49.8939,49.9834,30968.0
2015-12-04 15:00:00,67.01,67.15,66.98,67.03,33998.0,49.9834,50.0879,49.961,49.9983,33998.0
2015-12-04 15:30:00,67.02,67.11,66.91,67.06,49318.0,49.9909,50.058,49.9088,50.0207,49318.0
2015-12-07 09:30:00,66.7,66.88,65.99,66.53,26522.0,49.7522,49.8865,49.2226,49.6254,26522.0
2015-12-07 10:00:00,66.46,66.57,66.06,66.48,22524.0,49.5732,49.6552,49.2748,49.5881,22524.0
2015-12-07 10:30:00,66.46,66.46,66.13,66.24,6790.0,49.5732,49.5732,49.327,49.4091,6790.0
2015-12-07 11:00:00,66.23,66.46,66.17,66.28,8618.0,49.4016,49.5732,49.3569,49.4389,8618.0
2015-12-07 11:30:00,66.3,66.92,66.29,66.87,13008.0,49.4538,49.9163,49.4464,49.879,13008.0
2015-12-07 12:00:00,66.86,66.99,66.77,66.92,13400.0,49.8715,49.9685,49.8044,49.9163,13400.0
2015-12-07 12:30:00,66.91,66.91,66.5,66.63,7792.0,49.9088,49.9088,49.603,49.7,7792.0
2015-12-07 13:00:00,66.58,66.84,66.57,66.76,22649.0,49.6627,49.8566,49.6552,49.7969,22649.0
2015-12-07 13:30:00,66.75,66.78,66.47,66.65,31825.0,49.7895,49.8119,49.5806,49.7149,31825.0
2015-12-07 14:00:00,66.64,66.66,66.49,66.53,13242.0,49.7074,49.7224,49.5956,49.6254,13242.0
2015-12-07 14:30:00,66.57,66.7,66.52,66.61,9280.0,49.6552,49.7522,49.6179,49.6851,9280.0
2015-12-07 15:00:00,66.6,66.79,66.59,66.78,28410.0,49.6776,49.8193,49.6701,49.8119,28410.0
2015-12-07 15:30:00,66.77,67.03,66.72,66.91,52199.0,49.8044,49.9983,49.7671,49.9088,52199.0
2015-12-08 09:30:00,66.0,66.24,65.46,65.51,43627.0,49.2301,49.4091,48.8273,48.8646,43627.0
2015-12-08 10:00:00,65.52,65.8,65.44,65.54,27359.0,48.872,49.0809,48.8123,48.8869,27359.0
2015-12-08 10:30:00,65.49,66.05,65.42,65.92,36314.0,48.8496,49.2674,48.7974,49.1704,36314.0
2015-12-08 11:00:00,65.95,66.25,65.87,65.88,18317.0,49.1928,49.4165,49.1331,49.1405,18317.0
2015-12-08 11:30:00,65.88,66.0,65.7,65.93,26489.0,49.1405,49.2301,49.0063,49.1778,26489.0
2015-12-08 12:00:00,65.88,66.0,65.79,65.92,28233.0,49.1405,49.2301,49.0734,49.1704,28233.0
2015-12-08 12:30:00,65.85,65.85,65.58,65.78,12627.0,49.1182,49.1182,48.9168,49.066,12627.0
2015-12-08 13:00:00,65.82,65.99,65.68,65.72,22538.0,49.0958,49.2226,48.9914,49.0212,22538.0
2015-12-08 13:30:00,65.75,66.01,65.69,65.9,22093.0,49.0436,49.2375,48.9988,49.1555,22093.0
2015-12-08 14:00:00,65.87,66.11,65.83,66.08,22630.0,49.1331,49.3121,49.1033,49.2897,22630.0
2015-12-08 14:30:00,66.06,66.14,65.78,65.9,25704.0,49.2748,49.3345,49.066,49.1555,25704.0
2015-12-08 15:00:00,65.9,65.9,65.48,65.51,27848.0,49.1555,49.1555,48.8422,48.8646,27848.0
2015-12-08 15:30:00,65.49,65.8,65.48,65.66,97119.0,48.8496,49.0809,48.8422,48.9764,97119.0
2015-12-09 09:30:00,65.06,66.24,65.0,66.24,41883.0,48.5289,49.4091,48.4841,49.4091,41883.0
2015-12-09 10:00:00,66.14,66.43,66.02,66.19,35131.0,49.3345,49.5508,49.245,49.3718,35131.0
2015-12-09 10:30:00,66.22,66.64,66.22,66.62,19080.0,49.3942,49.7074,49.3942,49.6925,19080.0
2015-12-09 11:00:00,66.62,66.7,66.43,66.45,19681.0,49.6925,49.7522,49.5508,49.5657,19681.0
2015-12-09 11:30:00,66.5,66.54,66.01,66.11,22844.0,49.603,49.6328,49.2375,49.3121,22844.0
2015-12-09 12:00:00,66.15,66.34,65.83,65.87,16880.0,49.3419,49.4837,49.1033,49.1331,16880.0
2015-12-09 12:30:00,65.78,65.79,65.39,65.49,16007.0,49.066,49.0734,48.7751,48.8496,16007.0
2015-12-09 13:00:00,65.56,65.7,65.37,65.56,15806.0,48.9019,49.0063,48.7601,48.9019,15806.0
2015-12-09 13:30:00,65.6,65.68,65.46,65.51,15384.0,48.9317,48.9914,48.8273,48.8646,15384.0
2015-12-09 14:00:00,65.49,65.56,65.13,65.18,20640.0,48.8496,48.9019,48.5811,48.6184,20640.0
2015-12-09 14:30:00,65.19,65.25,65.09,65.16,15055.0,48.6259,48.6706,48.5513,48.6035,15055.0
2015-12-09 15:00:00,65.16,65.48,65.14,65.46,32712.0,48.6035,48.8422,48.5886,48.8273,32712.0
2015-12-09 15:30:00,65.48,65.81,65.48,65.79,112079.0,48.8422,49.0883,48.8422,49.0734,112079.0
2015-12-10 09:30:00,65.73,66.36,65.57,65.69,22426.0,49.0287,49.4986,48.9093,48.9988,22426.0
2015-12-10 10:00:00,65.97,66.16,65.7,65.93,14032.0,49.2077,49.3494,49.0063,49.1778,14032.0
2015-12-10 10:30:00,65.96,66.17,65.75,65.86,29034.0,49.2002,49.3569,49.0436,49.1256,29034.0
2015-12-10 11:00:00,65.86,65.94,65.5,65.57,43331.0,49.1256,49.1853,48.8571,48.9093,43331.0
2015-12-10 11:30:00,65.52,65.59,65.24,65.24,21900.0,48.872,48.9242,48.6632,48.6632,21900.0
2015-12-10 12:00:00,65.28,65.33,65.0,65.2,11518.0,48.693,48.7303,48.4841,48.6333,11518.0
2015-12-10 12:30:00,65.22,65.37,65.09,65.25,25222.0,48.6482,48.7601,48.5513,48.6706,25222.0
2015-12-10 13:00:00,65.25,65.5,65.22,65.37,37540.0,48.6706,48.8571,48.6482,48.7601,37540.0
2015-12-10 13:30:00,65.37,65.6,65.32,65.5,11742.0,48.7601,48.9317,48.7228,48.8571,11742.0
2015-12-10 14:00:00,65.55,65.62,65.46,65.57,13368.0,48.8944,48.9466,48.8273,48.9093,13368.0
2015-12-10 14:30:00,65.64,65.65,65.41,65.46,19698.0,48.9615,48.969,48.79,48.8273,19698.0
2015-12-10 15:00:00,65.46,65.46,65.05,65.19,34238.0,48.8273,48.8273,48.5214,48.6259,34238.0
2015-12-10 15:30:00,65.19,65.27,65.04,65.23,187291.0,48.6259,48.6855,48.514,48.6557,187291.0
2015-12-11 09:30:00,64.96,65.05,64.46,64.6,41686.0,48.4543,48.5214,48.0814,48.1858,41686.0
2015-12-11 10:00:00,64.6,65.22,64.51,65.14,29675.0,48.1858,48.6482,48.1187,48.5886,29675.0
2015-12-11 10:30:00,65.13,65.27,64.55,64.65,28290.0,48.5811,48.6855,48.1485,48.2231,28290.0
2015-12-11 11:00:00,64.65,65.22,64.52,64.96,24582.0,48.2231,48.6482,48.1261,48.4543,24582.0
2015-12-11 11:30:00,64.99,65.05,64.82,64.87,34793.0,48.4767,48.5214,48.3499,48.3872,34793.0
2015-12-11 12:00:00,64.87,64.91,64.64,64.65,113950.0,48.3872,48.417,48.2156,48.2231,113950.0
2015-12-11 12:30:00,64.66,64.85,64.65,64.85,21834.0,48.2305,48.3723,48.2231,48.3723,21834.0
2015-12-11 13:00:00,64.85,65.17,64.84,64.84,15729.0,48.3723,48.611,48.3648,48.3648,15729.0
2015-12-11 13:30:00,64.77,65.13,64.72,65.02,18970.0,48.3126,48.5811,48.2753,48.4991,18970.0
2015-12-11 14:00:00,65.05,65.68,65.04,65.24,36623.0,48.5214,48.9914,48.514,48.6632,36623.0
2015-12-11 14:30:00,65.22,65.35,65.09,65.12,17217.0,48.6482,48.7452,48.5513,48.5737,17217.0
2015-12-11 15:00:00,65.13,65.2,64.95,65.05,49977.0,48.5811,48.6333,48.4469,48.5214,49977.0
2015-12-11 15:30:00,65.07,65.16,64.94,65.11,74780.0,48.5364,48.6035,48.4394,48.5662,74780.0
2015-12-14 09:30:00,65.18,65.22,64.64,64.66,20920.0,48.6184,48.6482,48.2156,48.2305,20920.0
2015-12-14 10:00:00,64.74,64.79,64.1,64.1,33563.0,48.2902,48.3275,47.8128,47.8128,33563.0
2015-12-14 10:30:00,64.04,64.21,63.91,63.98,22459.0,47.7681,47.8949,47.6711,47.7233,22459.0
2015-12-14 11:00:00,63.87,63.87,63.51,63.85,15185.0,47.6413,47.6413,47.3727,47.6264,15185.0
2015-12-14 11:30:00,63.79,63.95,63.69,63.73,19285.0,47.5816,47.7009,47.507,47.5368,19285.0
2015-12-14 12:00:00,63.75,64.17,63.65,64.17,18513.0,47.5518,47.865,47.4772,47.865,18513.0
2015-12-14 12:30:00,64.16,64.27,63.95,64.25,14128.0,47.8576,47.9396,47.7009,47.9247,14128.0
2015-12-14 13:00:00,64.26,64.35,63.82,63.85,18368.0,47.9322,47.9993,47.604,47.6264,18368.0
2015-12-14 13:30:00,63.85,63.85,63.47,63.58,12412.0,47.6264,47.6264,47.3429,47.425,12412.0
2015-12-14 14:00:00,63.56,63.56,63.32,63.42,23801.0,47.41,47.41,47.231,47.3056,23801.0
2015-12-14 14:30:00,63.44,63.97,63.31,63.84,99428.0,47.3205,47.7159,47.2236,47.6189,99428.0
2015-12-14 15:00:00,63.8,63.84,63.34,63.4,147474.0,47.5891,47.6189,47.2459,47.2907,147474.0
2015-12-14 15:30:00,63.39,63.83,63.39,63.78,99126.0,47.2832,47.6114,47.2832,47.5741,99126.0
2015-12-15 09:30:00,64.4,64.69,63.86,64.36,27896.0,48.0366,48.2529,47.6338,48.0068,27896.0
2015-12-15 10:00:00,64.37,64.37,64.0,64.0,28088.0,48.0142,48.0142,47.7382,47.7382,28088.0
2015-12-15 10:30:00,64.03,64.29,63.84,64.2,21392.0,47.7606,47.9546,47.6189,47.8874,21392.0
2015-12-15 11:00:00,64.23,64.28,64.04,64.09,14662.0,47.9098,47.9471,47.7681,47.8054,14662.0
2015-12-15 11:30:00,64.09,64.11,63.59,63.91,24552.0,47.8054,47.8203,47.4324,47.6711,24552.0
2015-12-15 12:00:00,63.92,64.27,63.89,64.27,27447.0,47.6786,47.9396,47.6562,47.9396,27447.0
2015-12-15 12:30:00,64.27,64.32,64.13,64.29,21135.0,47.9396,47.9769,47.8352,47.9546,21135.0
2015-12-15 13:00:00,64.31,64.33,64.0,64.04,24050.0,47.9695,47.9844,47.7382,47.7681,24050.0
2015-12-15 13:30:00,64.03,64.32,63.89,64.24,20152.0,47.7606,47.9769,47.6562,47.9173,20152.0
2015-12-15 14:00:00,64.25,64.42,64.16,64.16,25820.0,47.9247,48.0515,47.8576,47.8576,25820.0
2015-12-15 14:30:00,64.18,64.34,64.04,64.31,37762.0,47.8725,47.9918,47.7681,47.9695,37762.0
2015-12-15 15:00:00,64.34,64.34,64.04,64.07,45871.0,47.9918,47.9918,47.7681,47.7905,45871.0
2015-12-15 15:30:00,64.04,64.3,63.97,64.19,97865.0,47.7681,47.962,47.7159,47.88,97865.0
2015-12-16 09:30:00,64.76,64.97,64.55,64.59,23069.0,48.3051,48.4618,48.1485,48.1783,23069.0
2015-12-16 10:00:00,64.63,64.8,64.49,64.61,31203.0,48.2082,48.335,48.1037,48.1932,31203.0
2015-12-16 10:30:00,64.55,64.71,64.53,64.6,42924.0,48.1485,48.2678,48.1336,48.1858,42924.0
2015-12-16 11:00:00,64.59,64.6,64.32,64.41,13530.0,48.1783,48.1858,47.9769,48.0441,13530.0
2015-12-16 11:30:00,64.42,64.64,64.41,64.54,28461.0,48.0515,48.2156,48.0441,48.141,28461.0
2015-12-16 12:00:00,64.51,64.58,64.34,64.46,10399.0,48.1187,48.1709,47.9918,48.0814,10399.0
2015-12-16 12:30:00,64.45,64.59,64.34,64.34,17124.0,48.0739,48.1783,47.9918,47.9918,17124.0
2015-12-16 13:00:00,64.35,64.58,64.32,64.51,17610.0,47.9993,48.1709,47.9769,48.1187,17610.0
2015-12-16 13:30:00,64.5,64.63,64.41,64.57,79686.0,48.1112,48.2082,48.0441,48.1634,79686.0
2015-12-16 14:00:00,64.51,64.87,64.31,64.39,91256.0,48.1187,48.3872,47.9695,48.0291,91256.0
2015-12-16 14:30:00,64.36,64.97,64.28,64.85,39340.0,48.0068,48.4618,47.9471,48.3723,39340.0
2015-12-16 15:00:00,64.87,65.21,64.85,65.21,36333.0,48.3872,48.6408,48.3723,48.6408,36333.0
2015-12-16 15:30:00,65.19,65.34,65.04,65.07,113396.0,48.6259,48.7378,48.514,48.5364,113396.0
2015-12-17 09:30:00,64.63,65.29,64.63,64.98,50541.0,48.2082,48.7005,48.2082,48.4692,50541.0
2015-12-17 10:00:00,65.0,65.0,64.39,64.46,35417.0,48.4841,48.4841,48.0291,48.0814,35417.0
2015-12-17 10:30:00,64.44,64.54,63.95,63.95,33562.0,48.0664,48.141,47.7009,47.7009,33562.0
2015-12-17 11:00:00,63.93,63.98,63.58,63.6,58059.0,47.686,47.7233,47.425,47.4399,58059.0
2015-12-17 11:30:00,63.57,63.77,63.44,63.61,30493.0,47.4175,47.5667,47.3205,47.4473,30493.0
2015-12-17 12:00:00,63.57,63.57,63.08,63.2,143382.0,47.4175,47.4175,47.052,47.1415,143382.0
2015-12-17 12:30:00,63.19,63.27,62.77,63.03,88589.0,47.134,47.1937,46.8208,47.0147,88589.0
2015-12-17 13:00:00,63.03,63.03,62.83,62.91,68550.0,47.0147,47.0147,46.8655,46.9252,68550.0
2015-12-17 13:30:00,62.88,62.93,62.72,62.79,57669.0,46.9028,46.9401,46.7835,46.8357,57669.0
2015-12-17 14:00:00,62.82,62.85,62.66,62.67,48932.0,46.8581,46.8804,46.7387,46.7462,48932.0
2015-12-17 14:30:00,62.67,62.68,62.21,62.6,81582.0,46.7462,46.7536,46.4031,46.694,81582.0
2015-12-17 15:00:00,62.62,62.67,62.15,62.17,136757.0,46.7089,46.7462,46.3583,46.3732,136757.0
2015-12-17 15:30:00,62.17,62.37,61.84,61.95,225149.0,46.3732,46.5224,46.1271,46.2091,225149.0
2015-12-18 09:30:00,61.5,61.85,60.9,61.07,356866.0,45.8735,46.1345,45.4259,45.5527,356866.0
2015-12-18 10:00:00,61.09,61.47,60.98,61.25,147371.0,45.5676,45.8511,45.4856,45.687,147371.0
2015-12-18 10:30:00,61.24,61.31,60.99,61.06,137959.0,45.6795,45.7317,45.493,45.5453,137959.0
2015-12-18 11:00:00,61.06,61.11,60.95,60.96,86181.0,45.5453,45.5826,45.4632,45.4707,86181.0
2015-12-18 11:30:00,60.96,61.0,60.75,60.82,83440.0,45.4707,45.5005,45.314,45.3662,83440.0
2015-12-18 12:00:00,60.81,60.82,60.53,60.57,79633.0,45.3588,45.3662,45.1499,45.1798,79633.0
2015-12-18 12:30:00,60.53,60.55,60.21,60.27,87431.0,45.1499,45.1648,44.9112,44.956,87431.0
2015-12-18 13:00:00,60.27,60.35,60.16,60.21,112517.0,44.956,45.0157,44.8739,44.9112,112517.0
2015-12-18 13:30:00,60.21,60.24,59.76,59.9,102724.0,44.9112,44.9336,44.5756,44.68,102724.0
2015-12-18 14:00:00,59.9,60.42,59.85,60.39,159093.0,44.68,45.0679,44.6427,45.0455,159093.0
2015-12-18 14:30:00,60.41,60.64,60.38,60.64,55314.0,45.0604,45.232,45.038,45.232,55314.0
2015-12-18 15:00:00,60.62,60.74,60.27,60.41,70561.0,45.2171,45.3066,44.956,45.0604,70561.0
2015-12-18 15:30:00,60.41,60.48,59.75,59.77,335513.0,45.0604,45.1126,44.5681,44.583,335513.0
2015-12-21 09:30:00,60.44,60.44,59.76,59.93,47977.0,45.0828,45.0828,44.5756,44.7024,47977.0
2015-12-21 10:00:00,60.0,60.56,59.96,60.53,141153.0,44.7546,45.1723,44.7248,45.1499,141153.0
2015-12-21 10:30:00,60.52,60.93,60.51,60.93,85510.0,45.1425,45.4483,45.135,45.4483,85510.0
2015-12-21 11:00:00,60.97,61.15,60.65,60.68,57293.0,45.4781,45.6124,45.2394,45.2618,57293.0
2015-12-21 11:30:00,60.68,60.77,60.38,60.74,42438.0,45.2618,45.3289,45.038,45.3066,42438.0
2015-12-21 12:00:00,60.75,60.9,60.56,60.87,50365.0,45.314,45.4259,45.1723,45.4035,50365.0
2015-12-21 12:30:00,60.87,61.01,60.71,60.97,31005.0,45.4035,45.508,45.2842,45.4781,31005.0
2015-12-21 13:00:00,60.99,61.03,60.82,60.96,40734.0,45.493,45.5229,45.3662,45.4707,40734.0
2015-12-21 13:30:00,60.98,61.07,60.64,60.71,65360.0,45.4856,45.5527,45.232,45.2842,65360.0
2015-12-21 14:00:00,60.71,60.94,60.53,60.65,68085.0,45.2842,45.4558,45.1499,45.2394,68085.0
2015-12-21 14:30:00,60.67,60.75,60.44,60.74,71278.0,45.2544,45.314,45.0828,45.3066,71278.0
2015-12-21 15:00:00,60.74,60.79,60.64,60.72,73970.0,45.3066,45.3439,45.232,45.2917,73970.0
2015-12-21 15:30:00,60.75,60.93,60.58,60.91,120939.0,45.314,45.4483,45.1872,45.4334,120939.0
2015-12-22 09:30:00,60.83,61.29,60.74,61.04,91212.0,45.3737,45.7168,45.3066,45.5303,91212.0
2015-12-22 10:00:00,61.01,61.27,60.99,61.27,103891.0,45.508,45.7019,45.493,45.7019,103891.0
2015-12-22 10:30:00,61.26,61.51,61.26,61.46,94438.0,45.6944,45.8809,45.6944,45.8436,94438.0
2015-12-22 11:00:00,61.47,61.6,61.26,61.49,78019.0,45.8511,45.9481,45.6944,45.866,78019.0
2015-12-22 11:30:00,61.46,61.83,61.44,61.75,68723.0,45.8436,46.1196,45.8287,46.0599,68723.0
2015-12-22 12:00:00,61.74,61.78,61.43,61.7,69524.0,46.0525,46.0823,45.8212,46.0226,69524.0
2015-12-22 12:30:00,61.69,61.88,61.61,61.87,62719.0,46.0152,46.1569,45.9555,46.1494,62719.0
2015-12-22 13:00:00,61.93,62.15,61.87,62.09,58274.0,46.1942,46.3583,46.1494,46.3135,58274.0
2015-12-22 13:30:00,62.08,62.23,61.93,62.23,43144.0,46.3061,46.418,46.1942,46.418,43144.0
2015-12-22 14:00:00,62.26,62.26,62.1,62.22,34733.0,46.4404,46.4404,46.321,46.4105,34733.0
2015-12-22 14:30:00,62.23,62.35,62.21,62.35,57255.0,46.418,46.5075,46.4031,46.5075,57255.0
2015-12-22 15:00:00,62.35,62.76,62.34,62.72,106569.0,46.5075,46.8133,46.5,46.7835,106569.0
2015-12-22 15:30:00,62.72,62.78,62.48,62.69,229446.0,46.7835,46.8282,46.6045,46.7611,229446.0
2015-12-23 09:30:00,62.37,62.82,62.06,62.65,49548.0,46.9232,47.2618,46.69,47.1339,49548.0
2015-12-23 10:00:00,62.65,62.88,62.5,62.75,56999.0,47.1339,47.3069,47.021,47.2091,56999.0
2015-12-23 10:30:00,62.76,62.97,62.69,62.97,53579.0,47.2166,47.3746,47.164,47.3746,53579.0
2015-12-23 11:00:00,62.98,63.24,62.98,63.12,37623.0,47.3821,47.5777,47.3821,47.4875,37623.0
2015-12-23 11:30:00,63.1,63.17,62.97,63.17,38691.0,47.4724,47.5251,47.3746,47.5251,38691.0
2015-12-23 12:00:00,63.16,63.19,63.0,63.01,29955.0,47.5176,47.5401,47.3972,47.4047,29955.0
2015-12-23 12:30:00,63.03,63.37,63.01,63.32,44284.0,47.4197,47.6755,47.4047,47.6379,44284.0
2015-12-23 13:00:00,63.33,63.48,63.21,63.47,43855.0,47.6454,47.7583,47.5552,47.7508,43855.0
2015-12-23 13:30:00,63.49,63.49,63.29,63.42,33801.0,47.7658,47.7658,47.6154,47.7132,33801.0
2015-12-23 14:00:00,63.42,63.74,63.42,63.65,73423.0,47.7132,47.9539,47.7132,47.8862,73423.0
2015-12-23 14:30:00,63.67,63.8,63.54,63.63,59925.0,47.9012,47.999,47.8034,47.8712,59925.0
2015-12-23 15:00:00,63.62,63.75,63.56,63.74,66068.0,47.8636,47.9614,47.8185,47.9539,66068.0
2015-12-23 15:30:00,63.72,63.89,63.64,63.84,153555.0,47.9389,48.0668,47.8787,48.0291,153555.0
2015-12-24 09:30:00,63.75,64.27,63.45,64.08,42340.0,47.9614,48.3526,47.7357,48.2097,42340.0
2015-12-24 10:00:00,64.01,64.35,63.88,63.97,38681.0,48.157,48.4128,48.0592,48.1269,38681.0
2015-12-24 10:30:00,63.95,64.32,63.95,64.2,37494.0,48.1119,48.3903,48.1119,48.3,37494.0
2015-12-24 11:00:00,64.17,64.46,64.16,64.42,29986.0,48.2774,48.4956,48.2699,48.4655,29986.0
2015-12-24 11:30:00,64.43,64.51,64.38,64.47,32642.0,48.473,48.5332,48.4354,48.5031,32642.0
2015-12-24 12:00:00,64.47,64.54,64.38,64.48,34881.0,48.5031,48.5558,48.4354,48.5106,34881.0
2015-12-24 12:30:00,64.5,64.6,64.23,64.36,55581.0,48.5257,48.6009,48.3226,48.4204,55581.0
2015-12-28 09:30:00,64.27,64.27,63.8,63.84,14938.0,48.3526,48.3526,47.999,48.0291,14938.0
2015-12-28 10:00:00,63.88,63.94,63.65,63.94,20291.0,48.0592,48.1044,47.8862,48.1044,20291.0
2015-12-28 10:30:00,63.9,63.94,63.47,63.72,28196.0,48.0743,48.1044,47.7508,47.9389,28196.0
2015-12-28 11:00:00,63.69,64.02,63.64,63.99,27549.0,47.9163,48.1646,47.8787,48.142,27549.0
2015-12-28 11:30:00,64.0,64.13,63.96,63.99,15474.0,48.1495,48.2473,48.1194,48.142,15474.0
2015-12-28 12:00:00,63.99,64.14,63.9,64.07,15041.0,48.142,48.2548,48.0743,48.2022,15041.0
2015-12-28 12:30:00,64.11,64.17,63.94,64.05,14797.0,48.2323,48.2774,48.1044,48.1871,14797.0
2015-12-28 13:00:00,64.01,64.37,64.01,64.26,22065.0,48.157,48.4279,48.157,48.3451,22065.0
2015-12-28 13:30:00,64.3,64.39,64.09,64.18,53168.0,48.3752,48.4429,48.2172,48.2849,53168.0
2015-12-28 14:00:00,64.18,64.22,64.01,64.18,26387.0,48.2849,48.315,48.157,48.2849,26387.0
2015-12-28 14:30:00,64.19,64.41,64.16,64.36,22480.0,48.2925,48.458,48.2699,48.4204,22480.0
2015-12-28 15:00:00,64.35,64.36,64.17,64.27,34501.0,48.4128,48.4204,48.2774,48.3526,34501.0
2015-12-28 15:30:00,64.29,64.39,64.24,64.38,78576.0,48.3677,48.4429,48.3301,48.4354,78576.0
2015-12-29 09:30:00,64.87,65.0,64.57,64.71,25832.0,48.804,48.9019,48.5783,48.6837,25832.0
2015-12-29 10:00:00,64.72,64.75,64.35,64.4,22551.0,48.6912,48.7138,48.4128,48.4504,22551.0
2015-12-29 10:30:00,64.43,64.49,64.19,64.22,31196.0,48.473,48.5182,48.2925,48.315,31196.0
2015-12-29 11:00:00,64.24,64.5,64.24,64.41,17292.0,48.3301,48.5257,48.3301,48.458,17292.0
2015-12-29 11:30:00,64.45,64.54,64.12,64.24,34563.0,48.4881,48.5558,48.2398,48.3301,34563.0
2015-12-29 12:00:00,64.25,64.32,64.16,64.17,47738.0,48.3376,48.3903,48.2699,48.2774,47738.0
2015-12-29 12:30:00,64.19,64.23,63.94,63.94,68322.0,48.2925,48.3226,48.1044,48.1044,68322.0
2015-12-29 13:00:00,63.93,64.23,63.86,64.06,86770.0,48.0969,48.3226,48.0442,48.1947,86770.0
2015-12-29 13:30:00,64.05,64.07,63.9,64.01,58343.0,48.1871,48.2022,48.0743,48.157,58343.0
2015-12-29 14:00:00,63.97,64.2,63.95,64.02,44254.0,48.1269,48.3,48.1119,48.1646,44254.0
2015-12-29 14:30:00,64.02,64.05,63.8,64.04,30558.0,48.1646,48.1871,47.999,48.1796,30558.0
2015-12-29 15:00:00,64.02,64.21,63.92,64.15,41749.0,48.1646,48.3075,48.0893,48.2624,41749.0
2015-12-29 15:30:00,64.15,64.18,63.92,63.95,138066.0,48.2624,48.2849,48.0893,48.1119,138066.0
2015-12-30 09:30:00,63.78,64.45,63.5,64.31,34099.0,47.984,48.4881,47.7733,48.3827,34099.0
2015-12-30 10:00:00,64.35,64.49,63.81,64.07,49229.0,48.4128,48.5182,48.0066,48.2022,49229.0
2015-12-30 10:30:00,64.07,64.39,63.93,64.22,23017.0,48.2022,48.4429,48.0969,48.315,23017.0
2015-12-30 11:00:00,64.2,64.32,63.96,64.18,41385.0,48.3,48.3903,48.1194,48.2849,41385.0
2015-12-30 11:30:00,64.19,64.23,63.89,63.89,23573.0,48.2925,48.3226,48.0668,48.0668,23573.0
2015-12-30 12:00:00,63.88,64.09,63.88,63.97,13742.0,48.0592,48.2172,48.0592,48.1269,13742.0
2015-12-30 12:30:00,63.93,63.93,63.79,63.79,14997.0,48.0969,48.0969,47.9915,47.9915,14997.0
2015-12-30 13:00:00,63.83,63.98,63.8,63.95,42420.0,48.0216,48.1345,47.999,48.1119,42420.0
2015-12-30 13:30:00,63.93,64.18,63.93,64.09,22649.0,48.0969,48.2849,48.0969,48.2172,22649.0
2015-12-30 14:00:00,64.06,64.16,63.99,64.06,18452.0,48.1947,48.2699,48.142,48.1947,18452.0
2015-12-30 14:30:00,64.06,64.12,63.98,63.99,23867.0,48.1947,48.2398,48.1345,48.142,23867.0
2015-12-30 15:00:00,63.99,64.12,63.97,64.1,52272.0,48.142,48.2398,48.1269,48.2247,52272.0
2015-12-30 15:30:00,64.09,64.15,63.93,64.0,172998.0,48.2172,48.2624,48.0969,48.1495,172998.0
2015-12-31 09:30:00,63.62,64.25,62.99,62.99,31122.0,47.8636,48.3376,47.3897,47.3897,31122.0
2015-12-31 10:00:00,62.99,63.42,62.86,63.39,38417.0,47.3897,47.7132,47.2919,47.6906,38417.0
2015-12-31 10:30:00,63.4,63.63,63.26,63.38,46220.0,47.6981,47.8712,47.5928,47.6831,46220.0
2015-12-31 11:00:00,63.39,63.7,63.17,63.21,156128.0,47.6906,47.9238,47.5251,47.5552,156128.0
2015-12-31 11:30:00,63.18,63.65,63.13,63.65,50254.0,47.5326,47.8862,47.495,47.8862,50254.0
2015-12-31 12:00:00,63.65,63.95,63.6,63.8,23259.0,47.8862,48.1119,47.8486,47.999,23259.0
2015-12-31 12:30:00,63.79,63.89,63.71,63.73,14369.0,47.9915,48.0668,47.9313,47.9464,14369.0
2015-12-31 13:00:00,63.68,63.81,63.49,63.71,18434.0,47.9088,48.0066,47.7658,47.9313,18434.0
2015-12-31 13:30:00,63.72,63.8,63.56,63.72,22247.0,47.9389,47.999,47.8185,47.9389,22247.0
2015-12-31 14:00:00,63.71,63.77,63.54,63.61,24006.0,47.9313,47.9765,47.8034,47.8561,24006.0
2015-12-31 14:30:00,63.63,63.69,63.47,63.61,16440.0,47.8712,47.9163,47.7508,47.8561,16440.0
2015-12-31 15:00:00,63.59,63.6,63.34,63.36,37449.0,47.8411,47.8486,47.653,47.668,37449.0
2015-12-31 15:30:00,63.36,63.4,63.04,63.04,97599.0,47.668,47.6981,47.4273,47.4273,97599.0
2016-01-04 09:30:00,62.01,62.23,61.45,61.89,97515.0,46.6524,46.8179,46.2311,46.5621,97515.0
2016-01-04 10:00:00,61.88,62.1,61.63,61.93,57460.0,46.5546,46.7201,46.3665,46.5922,57460.0
2016-01-04 10:30:00,61.95,62.0,61.63,61.93,36805.0,46.6072,46.6448,46.3665,46.5922,36805.0
2016-01-04 11:00:00,61.88,62.06,61.72,62.04,55175.0,46.5546,46.69,46.4342,46.6749,55175.0
2016-01-04 11:30:00,62.03,62.2,61.93,62.11,27342.0,46.6674,46.7953,46.5922,46.7276,27342.0
2016-01-04 12:00:00,62.11,62.26,61.87,62.1,17964.0,46.7276,46.8405,46.547,46.7201,17964.0
2016-01-04 12:30:00,62.05,62.36,61.96,62.21,17195.0,46.6825,46.9157,46.6147,46.8028,17195.0
2016-01-04 13:00:00,62.27,62.42,62.2,62.38,18512.0,46.848,46.9608,46.7953,46.9307,18512.0
2016-01-04 13:30:00,62.38,62.55,62.31,62.41,21091.0,46.9307,47.0586,46.8781,46.9533,21091.0
2016-01-04 14:00:00,62.41,62.41,62.07,62.11,31792.0,46.9533,46.9533,46.6975,46.7276,31792.0
2016-01-04 14:30:00,62.08,62.2,61.97,62.14,24321.0,46.705,46.7953,46.6223,46.7502,24321.0
2016-01-04 15:00:00,62.15,62.15,61.79,61.89,31134.0,46.7577,46.7577,46.4869,46.5621,31134.0
2016-01-04 15:30:00,61.89,62.39,61.88,62.37,121320.0,46.5621,46.9383,46.5546,46.9232,121320.0
2016-01-05 09:30:00,62.66,62.67,61.98,62.29,37999.0,47.1414,47.1489,46.6298,46.863,37999.0
2016-01-05 10:00:00,62.27,62.4,62.06,62.13,35200.0,46.848,46.9458,46.69,46.7426,35200.0
2016-01-05 10:30:00,62.13,62.5,61.97,62.48,50031.0,46.7426,47.021,46.6223,47.006,50031.0
2016-01-05 11:00:00,62.47,62.5,62.03,62.18,50356.0,46.9984,47.021,46.6674,46.7803,50356.0
2016-01-05 11:30:00,62.19,62.28,62.12,62.15,20096.0,46.7878,46.8555,46.7351,46.7577,20096.0
2016-01-05 12:00:00,62.18,62.21,61.85,61.85,16546.0,46.7803,46.8028,46.532,46.532,16546.0
2016-01-05 12:30:00,61.85,62.05,61.8,62.03,14166.0,46.532,46.6825,46.4944,46.6674,14166.0
2016-01-05 13:00:00,62.05,62.12,61.92,62.01,23957.0,46.6825,46.7351,46.5847,46.6524,23957.0
2016-01-05 13:30:00,62.0,62.25,61.97,62.08,27868.0,46.6448,46.8329,46.6223,46.705,27868.0
2016-01-05 14:00:00,62.04,62.18,61.93,62.17,21604.0,46.6749,46.7803,46.5922,46.7727,21604.0
2016-01-05 14:30:00,62.17,62.24,62.01,62.18,63308.0,46.7727,46.8254,46.6524,46.7803,63308.0
2016-01-05 15:00:00,62.18,62.22,61.98,62.13,67121.0,46.7803,46.8104,46.6298,46.7426,67121.0
2016-01-05 15:30:00,62.15,62.36,62.06,62.29,155943.0,46.7577,46.9157,46.69,46.863,155943.0
2016-01-06 09:30:00,61.31,61.65,61.12,61.63,39927.0,46.1257,46.3815,45.9828,46.3665,39927.0
2016-01-06 10:00:00,61.58,61.8,61.45,61.75,62922.0,46.3289,46.4944,46.2311,46.4568,62922.0
2016-01-06 10:30:00,61.73,61.73,61.1,61.29,56447.0,46.4417,46.4417,45.9677,46.1107,56447.0
2016-01-06 11:00:00,61.29,61.7,61.28,61.5,25029.0,46.1107,46.4191,46.1032,46.2687,25029.0
2016-01-06 11:30:00,61.47,61.56,61.18,61.18,25568.0,46.2461,46.3138,46.0279,46.0279,25568.0
2016-01-06 12:00:00,61.16,61.17,61.05,61.15,11279.0,46.0129,46.0204,45.9301,46.0054,11279.0
2016-01-06 12:30:00,61.11,61.27,61.05,61.14,37627.0,45.9753,46.0956,45.9301,45.9978,37627.0
2016-01-06 13:00:00,61.16,61.17,60.9,61.03,65604.0,46.0129,46.0204,45.8173,45.9151,65604.0
2016-01-06 13:30:00,61.06,61.2,61.0,61.0,51091.0,45.9376,46.043,45.8925,45.8925,51091.0
2016-01-06 14:00:00,60.93,60.99,60.84,60.89,43722.0,45.8398,45.885,45.7721,45.8097,43722.0
2016-01-06 14:30:00,60.9,60.91,60.4,60.45,38632.0,45.8173,45.8248,45.4411,45.4787,38632.0
2016-01-06 15:00:00,60.44,60.87,60.4,60.83,83071.0,45.4712,45.7947,45.4411,45.7646,83071.0
2016-01-06 15:30:00,60.84,61.13,60.8,60.93,158348.0,45.7721,45.9903,45.742,45.8398,158348.0
2016-01-07 09:30:00,59.76,60.54,59.43,60.13,53170.0,44.9596,45.5464,44.7113,45.238,53170.0
2016-01-07 10:00:00,60.1,60.17,59.73,59.83,43006.0,45.2154,45.2681,44.937,45.0123,43006.0
2016-01-07 10:30:00,59.94,60.13,59.82,59.98,44875.0,45.095,45.238,45.0047,45.1251,44875.0
2016-01-07 11:00:00,60.0,60.1,59.81,60.01,30093.0,45.1402,45.2154,44.9972,45.1477,30093.0
2016-01-07 11:30:00,60.0,60.01,59.74,59.8,20154.0,45.1402,45.1477,44.9446,44.9897,20154.0
2016-01-07 12:00:00,59.72,59.98,59.69,59.88,33007.0,44.9295,45.1251,44.9069,45.0499,33007.0
2016-01-07 12:30:00,59.84,59.95,59.52,59.53,23273.0,45.0198,45.1026,44.779,44.7866,23273.0
2016-01-07 13:00:00,59.6,59.69,59.32,59.49,31496.0,44.8392,44.9069,44.6286,44.7565,31496.0
2016-01-07 13:30:00,59.52,59.58,59.34,59.54,47298.0,44.779,44.8242,44.6436,44.7941,47298.0
2016-01-07 14:00:00,59.53,59.68,59.29,59.37,82991.0,44.7866,44.8994,44.606,44.6662,82991.0
2016-01-07 14:30:00,59.28,59.39,59.19,59.21,50248.0,44.5985,44.6812,44.5308,44.5458,50248.0
2016-01-07 15:00:00,59.19,59.35,59.06,59.14,69298.0,44.5308,44.6512,44.433,44.4932,69298.0
2016-01-07 15:30:00,59.15,59.66,59.14,59.49,256650.0,44.5007,44.8844,44.4932,44.7565,256650.0
2016-01-08 09:30:00,60.31,60.97,59.94,59.94,102301.0,45.3734,45.8699,45.095,45.095,102301.0
2016-01-08 10:00:00,59.94,60.0,59.42,59.64,101191.0,45.095,45.1402,44.7038,44.8693,101191.0
2016-01-08 10:30:00,59.6,59.87,59.45,59.76,93737.0,44.8392,45.0424,44.7264,44.9596,93737.0
2016-01-08 11:00:00,59.72,59.85,59.2,59.29,79249.0,44.9295,45.0273,44.5383,44.606,79249.0
2016-01-08 11:30:00,59.27,59.3,58.95,59.21,70679.0,44.591,44.6135,44.3502,44.5458,70679.0
2016-01-08 12:00:00,59.21,59.5,59.15,59.47,45550.0,44.5458,44.764,44.5007,44.7414,45550.0
2016-01-08 12:30:00,59.45,59.55,59.31,59.44,69647.0,44.7264,44.8016,44.6211,44.7189,69647.0
2016-01-08 13:00:00,59.44,59.52,59.18,59.31,58755.0,44.7189,44.779,44.5233,44.6211,58755.0
2016-01-08 13:30:00,59.29,59.52,59.11,59.15,56041.0,44.606,44.779,44.4706,44.5007,56041.0
2016-01-08 14:00:00,59.16,59.22,59.05,59.13,43139.0,44.5082,44.5533,44.4255,44.4856,43139.0
2016-01-08 14:30:00,59.09,59.31,58.96,59.21,42094.0,44.4555,44.6211,44.3577,44.5458,42094.0
2016-01-08 15:00:00,59.2,59.24,58.68,58.73,101775.0,44.5383,44.5684,44.1471,44.1847,101775.0
2016-01-08 15:30:00,58.73,58.75,58.22,58.24,250733.0,44.1847,44.1998,43.801,43.8161,250733.0
2016-01-11 09:30:00,58.55,59.28,58.43,59.27,101542.0,44.0493,44.5985,43.959,44.591,101542.0
2016-01-11 10:00:00,59.19,59.71,59.19,59.71,84083.0,44.5308,44.922,44.5308,44.922,84083.0
2016-01-11 10:30:00,59.73,60.08,59.39,59.52,88743.0,44.937,45.2004,44.6812,44.779,88743.0
2016-01-11 11:00:00,59.49,59.87,59.39,59.87,50800.0,44.7565,45.0424,44.6812,45.0424,50800.0
2016-01-11 11:30:00,59.87,59.96,59.7,59.82,59486.0,45.0424,45.1101,44.9145,45.0047,59486.0
2016-01-11 12:00:00,59.77,59.94,59.68,59.77,45778.0,44.9671,45.095,44.8994,44.9671,45778.0
2016-01-11 12:30:00,59.78,59.82,59.5,59.54,44191.0,44.9747,45.0047,44.764,44.7941,44191.0
2016-01-11 13:00:00,59.58,59.59,59.11,59.11,90455.0,44.8242,44.8317,44.4706,44.4706,90455.0
2016-01-11 13:30:00,59.14,59.26,58.93,58.96,63752.0,44.4932,44.5834,44.3352,44.3577,63752.0
2016-01-11 14:00:00,58.95,59.46,58.92,59.39,78269.0,44.3502,44.7339,44.3276,44.6812,78269.0
2016-01-11 14:30:00,59.41,59.47,59.28,59.37,94742.0,44.6963,44.7414,44.5985,44.6662,94742.0
2016-01-11 15:00:00,59.4,59.6,59.09,59.52,100542.0,44.6888,44.8392,44.4555,44.779,100542.0
2016-01-11 15:30:00,59.53,59.83,59.44,59.47,244182.0,44.7866,45.0123,44.7189,44.7414,244182.0
2016-01-12 09:30:00,60.23,60.87,60.09,60.16,37223.0,45.3132,45.7947,45.2079,45.2605,37223.0
2016-01-12 10:00:00,60.17,60.2,59.55,59.65,32702.0,45.2681,45.2906,44.8016,44.8769,32702.0
2016-01-12 10:30:00,59.65,59.77,59.47,59.6,47226.0,44.8769,44.9671,44.7414,44.8392,47226.0
2016-01-12 11:00:00,59.6,59.73,59.33,59.34,22203.0,44.8392,44.937,44.6361,44.6436,22203.0
2016-01-12 11:30:00,59.34,59.52,59.06,59.39,23306.0,44.6436,44.779,44.433,44.6812,23306.0
2016-01-12 12:00:00,59.45,59.63,59.16,59.21,45395.0,44.7264,44.8618,44.5082,44.5458,45395.0
2016-01-12 12:30:00,59.18,59.23,58.76,58.8,30393.0,44.5233,44.5609,44.2073,44.2374,30393.0
2016-01-12 13:00:00,58.81,59.0,58.51,58.59,70154.0,44.2449,44.3878,44.0192,44.0794,70154.0
2016-01-12 13:30:00,58.56,58.99,58.51,58.75,27466.0,44.0568,44.3803,44.0192,44.1998,27466.0
2016-01-12 14:00:00,58.72,58.81,58.44,58.75,40714.0,44.1772,44.2449,43.9665,44.1998,40714.0
2016-01-12 14:30:00,58.72,58.83,58.41,58.78,75552.0,44.1772,44.2599,43.944,44.2223,75552.0
2016-01-12 15:00:00,58.77,59.35,58.55,59.21,70539.0,44.2148,44.6512,44.0493,44.5458,70539.0
2016-01-12 15:30:00,59.19,59.54,59.11,59.47,231903.0,44.5308,44.7941,44.4706,44.7414,231903.0
2016-01-13 09:30:00,59.62,60.13,59.37,59.44,74263.0,44.8543,45.238,44.6662,44.7189,74263.0
2016-01-13 10:00:00,59.47,59.93,59.36,59.4,49096.0,44.7414,45.0875,44.6587,44.6888,49096.0
2016-01-13 10:30:00,59.4,59.41,58.97,59.3,51123.0,44.6888,44.6963,44.3653,44.6135,51123.0
2016-01-13 11:00:00,59.29,59.41,59.07,59.27,53196.0,44.606,44.6963,44.4405,44.591,53196.0
2016-01-13 11:30:00,59.28,59.33,58.73,58.8,40028.0,44.5985,44.6361,44.1847,44.2374,40028.0
2016-01-13 12:00:00,58.81,59.15,58.81,59.01,52450.0,44.2449,44.5007,44.2449,44.3954,52450.0
2016-01-13 12:30:00,58.98,59.03,58.85,58.99,65672.0,44.3728,44.4104,44.275,44.3803,65672.0
2016-01-13 13:00:00,59.01,59.08,58.8,58.8,44292.0,44.3954,44.448,44.2374,44.2374,44292.0
2016-01-13 13:30:00,58.83,58.94,58.52,58.53,52922.0,44.2599,44.3427,44.0267,44.0342,52922.0
2016-01-13 14:00:00,58.52,58.65,58.12,58.15,54338.0,44.0267,44.1245,43.7258,43.7483,54338.0
2016-01-13 14:30:00,58.15,58.15,57.63,57.87,44613.0,43.7483,43.7483,43.3571,43.5377,44613.0
2016-01-13 15:00:00,57.89,58.05,57.76,57.9,62190.0,43.5527,43.6731,43.4549,43.5603,62190.0
2016-01-13 15:30:00,57.95,58.07,57.61,57.64,152711.0,43.5979,43.6882,43.3421,43.3647,152711.0
2016-01-14 09:30:00,57.98,58.13,56.93,56.94,36572.0,43.6205,43.7333,42.8305,42.838,36572.0
2016-01-14 10:00:00,57.03,57.65,56.84,57.65,34450.0,42.9057,43.3722,42.7628,43.3722,34450.0
2016-01-14 10:30:00,57.64,57.95,57.54,57.54,52011.0,43.3647,43.5979,43.2894,43.2894,52011.0
2016-01-14 11:00:00,57.6,57.63,57.3,57.38,14523.0,43.3346,43.3571,43.1089,43.169,14523.0
2016-01-14 11:30:00,57.36,57.63,57.18,57.6,16281.0,43.154,43.3571,43.0186,43.3346,16281.0
2016-01-14 12:00:00,57.65,57.75,57.42,57.56,16553.0,43.3722,43.4474,43.1991,43.3045,16553.0
2016-01-14 12:30:00,57.57,57.84,57.55,57.62,28667.0,43.312,43.5151,43.2969,43.3496,28667.0
2016-01-14 13:00:00,57.58,57.9,57.56,57.86,49894.0,43.3195,43.5603,43.3045,43.5302,49894.0
2016-01-14 13:30:00,57.87,57.92,57.71,57.85,41281.0,43.5377,43.5753,43.4173,43.5226,41281.0
2016-01-14 14:00:00,57.85,57.97,57.75,57.85,44221.0,43.5226,43.6129,43.4474,43.5226,44221.0
2016-01-14 14:30:00,57.84,58.28,57.84,58.28,33346.0,43.5151,43.8462,43.5151,43.8462,33346.0
2016-01-14 15:00:00,58.27,58.57,58.22,58.42,54527.0,43.8386,44.0643,43.801,43.9515,54527.0
2016-01-14 15:30:00,58.41,58.43,58.06,58.16,93058.0,43.944,43.959,43.6806,43.7559,93058.0
2016-01-15 09:30:00,56.49,58.08,56.41,57.88,96082.0,42.4995,43.6957,42.4393,43.5452,96082.0
2016-01-15 10:00:00,57.8,58.28,57.62,58.2,42386.0,43.485,43.8462,43.3496,43.786,42386.0
2016-01-15 10:30:00,58.16,58.66,58.15,58.29,58465.0,43.7559,44.132,43.7483,43.8537,58465.0
2016-01-15 11:00:00,58.29,58.34,57.65,57.69,61730.0,43.8537,43.8913,43.3722,43.4023,61730.0
2016-01-15 11:30:00,57.71,57.79,57.26,57.43,33147.0,43.4173,43.4775,43.0788,43.2067,33147.0
2016-01-15 12:00:00,57.4,57.5,57.0,57.2,39271.0,43.1841,43.2593,42.8832,43.0336,39271.0
2016-01-15 12:30:00,57.17,57.81,57.14,57.63,141699.0,43.0111,43.4926,42.9885,43.3571,141699.0
2016-01-15 13:00:00,57.65,57.96,57.54,57.89,80724.0,43.3722,43.6054,43.2894,43.5527,80724.0
2016-01-15 13:30:00,57.92,58.33,57.82,58.19,44508.0,43.5753,43.8838,43.5001,43.7784,44508.0
2016-01-15 14:00:00,58.21,58.46,58.05,58.36,74626.0,43.7935,43.9816,43.6731,43.9063,74626.0
2016-01-15 14:30:00,58.34,59.08,58.23,59.06,122201.0,43.8913,44.448,43.8085,44.433,122201.0
2016-01-15 15:00:00,59.05,59.06,58.32,58.55,106689.0,44.4255,44.433,43.8762,44.0493,106689.0
2016-01-15 15:30:00,58.55,58.64,58.26,58.48,176545.0,44.0493,44.117,43.8311,43.9966,176545.0
2016-01-19 09:30:00,59.13,59.25,58.35,58.51,69528.0,44.4856,44.5759,43.8988,44.0192,69528.0
2016-01-19 10:00:00,58.53,58.66,58.04,58.41,88183.0,44.0342,44.132,43.6656,43.944,88183.0
2016-01-19 10:30:00,58.39,58.64,57.6,57.6,40337.0,43.9289,44.117,43.3346,43.3346,40337.0
2016-01-19 11:00:00,57.59,57.87,57.41,57.73,25373.0,43.327,43.5377,43.1916,43.4324,25373.0
2016-01-19 11:30:00,57.79,57.93,57.56,57.71,25865.0,43.4775,43.5828,43.3045,43.4173,25865.0
2016-01-19 12:00:00,57.73,57.81,57.18,57.64,34845.0,43.4324,43.4926,43.0186,43.3647,34845.0
2016-01-19 12:30:00,57.69,57.74,57.12,57.34,34124.0,43.4023,43.4399,42.9734,43.139,34124.0
2016-01-19 13:00:00,57.39,57.69,57.16,57.48,27727.0,43.1766,43.4023,43.0035,43.2443,27727.0
2016-01-19 13:30:00,57.43,57.51,57.08,57.08,25136.0,43.2067,43.2669,42.9433,42.9433,25136.0
2016-01-19 14:00:00,57.11,57.19,56.76,56.87,20650.0,42.9659,43.0261,42.7026,42.7854,20650.0
2016-01-19 14:30:00,56.86,56.96,56.57,56.84,29822.0,42.7778,42.8531,42.5597,42.7628,29822.0
2016-01-19 15:00:00,56.85,57.32,56.76,57.32,54081.0,42.7703,43.1239,42.7026,43.1239,54081.0
2016-01-19 15:30:00,57.33,57.69,57.16,57.33,110842.0,43.1314,43.4023,43.0035,43.1314,110842.0
2016-01-20 09:30:00,56.41,56.66,55.59,55.61,65818.0,42.4393,42.6274,41.8224,41.8374,65818.0
2016-01-20 10:00:00,55.67,55.73,54.95,55.23,65023.0,41.8826,41.9277,41.3409,41.5515,65023.0
2016-01-20 10:30:00,55.29,55.29,54.55,54.65,87737.0,41.5967,41.5967,41.0399,41.1152,87737.0
2016-01-20 11:00:00,54.64,55.05,54.64,54.84,46152.0,41.1076,41.4161,41.1076,41.2581,46152.0
2016-01-20 11:30:00,54.82,55.02,54.33,54.52,41833.0,41.2431,41.3935,40.8744,41.0174,41833.0
2016-01-20 12:00:00,54.57,54.63,54.0,54.18,63075.0,41.055,41.1001,40.6262,40.7616,63075.0
2016-01-20 12:30:00,54.22,55.27,54.14,55.27,72339.0,40.7917,41.5816,40.7315,41.5816,72339.0
2016-01-20 13:00:00,55.22,55.34,55.0,55.18,50800.0,41.544,41.6343,41.3785,41.5139,50800.0
2016-01-20 13:30:00,55.2,56.04,55.2,55.88,38753.0,41.529,42.1609,41.529,42.0405,38753.0
2016-01-20 14:00:00,55.9,56.22,55.56,56.14,41023.0,42.0556,42.2963,41.7998,42.2362,41023.0
2016-01-20 14:30:00,56.11,56.76,55.95,56.67,53981.0,42.2136,42.7026,42.0932,42.6349,53981.0
2016-01-20 15:00:00,56.67,57.62,56.6,57.58,87394.0,42.6349,43.3496,42.5822,43.3195,87394.0
2016-01-20 15:30:00,57.61,57.62,56.96,56.99,153254.0,43.3421,43.3496,42.8531,42.8756,153254.0
2016-01-21 09:30:00,56.9,56.94,55.83,55.88,109149.0,42.8079,42.838,42.0029,42.0405,109149.0
2016-01-21 10:00:00,55.89,57.06,55.84,56.72,97429.0,42.0481,42.9283,42.0105,42.6725,97429.0
2016-01-21 10:30:00,56.71,56.95,56.24,56.33,79277.0,42.665,42.8455,42.3114,42.3791,79277.0
2016-01-21 11:00:00,56.32,56.82,56.25,56.46,49486.0,42.3716,42.7477,42.3189,42.4769,49486.0
2016-01-21 11:30:00,56.51,57.56,56.51,57.5,47250.0,42.5145,43.3045,42.5145,43.2593,47250.0
2016-01-21 12:00:00,57.52,57.76,57.11,57.31,82095.0,43.2744,43.4549,42.9659,43.1164,82095.0
2016-01-21 12:30:00,57.31,57.34,56.85,56.92,35005.0,43.1164,43.139,42.7703,42.823,35005.0
2016-01-21 13:00:00,56.95,57.19,56.44,56.49,25897.0,42.8455,43.0261,42.4619,42.4995,25897.0
2016-01-21 13:30:00,56.55,56.85,56.33,56.55,45816.0,42.5446,42.7703,42.3791,42.5446,45816.0
2016-01-21 14:00:00,56.56,56.61,55.99,56.23,49072.0,42.5521,42.5898,42.1233,42.3039,49072.0
2016-01-21 14:30:00,56.29,56.75,56.28,56.66,131613.0,42.349,42.6951,42.3415,42.6274,131613.0
2016-01-21 15:00:00,56.65,56.66,56.22,56.31,67759.0,42.6198,42.6274,42.2963,42.364,67759.0
2016-01-21 15:30:00,56.28,56.51,55.96,55.96,200869.0,42.3415,42.5145,42.1007,42.1007,200869.0
2016-01-22 09:30:00,57.08,57.84,56.55,57.75,153358.0,42.9433,43.5151,42.5446,43.4474,153358.0
2016-01-22 10:00:00,57.75,58.15,57.36,57.62,224420.0,43.4474,43.7483,43.154,43.3496,224420.0
2016-01-22 10:30:00,57.64,57.81,56.76,56.87,58100.0,43.3647,43.4926,42.7026,42.7854,58100.0
2016-01-22 11:00:00,56.88,57.43,56.83,57.37,39659.0,42.7929,43.2067,42.7553,43.1615,39659.0
2016-01-22 11:30:00,57.27,57.28,56.98,57.01,32085.0,43.0863,43.0938,42.8681,42.8907,32085.0
2016-01-22 12:00:00,56.99,57.26,56.99,57.04,49015.0,42.8756,43.0788,42.8756,42.9133,49015.0
2016-01-22 12:30:00,57.03,57.07,56.97,56.99,91945.0,42.9057,42.9358,42.8606,42.8756,91945.0
2016-01-22 13:00:00,57.0,57.24,56.95,57.21,124877.0,42.8832,43.0637,42.8455,43.0412,124877.0
2016-01-22 13:30:00,57.22,57.27,57.14,57.2,112759.0,43.0487,43.0863,42.9885,43.0336,112759.0
2016-01-22 14:00:00,57.21,57.26,57.11,57.2,156107.0,43.0412,43.0788,42.9659,43.0336,156107.0
2016-01-22 14:30:00,57.2,57.53,57.16,57.31,60241.0,43.0336,43.2819,43.0035,43.1164,60241.0
2016-01-22 15:00:00,57.31,57.37,57.15,57.36,105152.0,43.1164,43.1615,42.996,43.154,105152.0
2016-01-22 15:30:00,57.34,57.66,57.2,57.62,186837.0,43.139,43.3797,43.0336,43.3496,186837.0
2016-01-25 09:30:00,53.37,53.82,50.74,52.3,739977.0,40.1522,40.4907,38.1735,39.3472,739977.0
2016-01-25 10:00:00,52.27,53.15,52.24,52.89,223848.0,39.3246,39.9867,39.302,39.7911,223848.0
2016-01-25 10:30:00,52.88,52.88,51.95,52.08,279949.0,39.7835,39.7835,39.0839,39.1817,279949.0
2016-01-25 11:00:00,52.07,52.46,51.76,51.86,393451.0,39.1741,39.4676,38.9409,39.0162,393451.0
2016-01-25 11:30:00,51.84,51.9,51.25,51.58,238616.0,39.0011,39.0462,38.5572,38.8055,238616.0
2016-01-25 12:00:00,51.54,51.58,50.76,50.84,104776.0,38.7754,38.8055,38.1886,38.2488,104776.0
2016-01-25 12:30:00,50.81,51.32,50.78,50.96,108257.0,38.2262,38.6099,38.2036,38.3391,108257.0
2016-01-25 13:00:00,50.99,51.1,50.56,50.69,106982.0,38.3616,38.4444,38.0381,38.1359,106982.0
2016-01-25 13:30:00,50.68,51.26,50.41,50.44,112608.0,38.1284,38.5648,37.9253,37.9478,112608.0
2016-01-25 14:00:00,50.43,50.77,50.26,50.39,135468.0,37.9403,38.1961,37.8124,37.9102,135468.0
2016-01-25 14:30:00,50.4,51.07,50.13,50.92,162768.0,37.9177,38.4218,37.7146,38.309,162768.0
2016-01-25 15:00:00,50.93,51.14,50.16,50.22,274065.0,38.3165,38.4745,37.7372,37.7823,274065.0
2016-01-25 15:30:00,50.23,50.29,49.9,50.15,524320.0,37.7898,37.835,37.5416,37.7297,524320.0
2016-01-26 09:30:00,49.87,52.25,49.51,50.31,355922.0,37.519,39.3096,37.2482,37.85,355922.0
2016-01-26 10:00:00,50.34,51.46,50.19,50.99,250050.0,37.8726,38.7152,37.7598,38.3616,250050.0
2016-01-26 10:30:00,50.99,51.1,48.73,49.12,360599.0,38.3616,38.4444,36.6613,36.9548,360599.0
2016-01-26 11:00:00,49.11,50.72,49.02,50.26,354709.0,36.9472,38.1585,36.8795,37.8124,354709.0
2016-01-26 11:30:00,50.26,50.38,49.68,50.19,229115.0,37.8124,37.9027,37.3761,37.7598,229115.0
2016-01-26 12:00:00,50.2,50.52,50.05,50.39,164918.0,37.7673,38.008,37.6544,37.9102,164918.0
2016-01-26 12:30:00,50.35,50.36,49.98,50.03,259837.0,37.8801,37.8876,37.6018,37.6394,259837.0
2016-01-26 13:00:00,50.02,50.06,49.54,50.01,175915.0,37.6319,37.6619,37.2707,37.6243,175915.0
2016-01-26 13:30:00,50.01,50.81,49.68,49.69,206357.0,37.6243,38.2262,37.3761,37.3836,206357.0
2016-01-26 14:00:00,49.71,49.84,49.5,49.66,186025.0,37.3986,37.4964,37.2406,37.361,186025.0
2016-01-26 14:30:00,49.65,50.09,49.29,49.96,155630.0,37.3535,37.6845,37.0827,37.5867,155630.0
2016-01-26 15:00:00,49.96,49.96,49.54,49.78,231955.0,37.5867,37.5867,37.2707,37.4513,231955.0
2016-01-26 15:30:00,49.78,49.84,49.64,49.7,618904.0,37.4513,37.4964,37.346,37.3911,618904.0
2016-01-27 09:30:00,49.47,49.94,49.27,49.5,308750.0,37.2181,37.5717,37.0676,37.2406,308750.0
2016-01-27 10:00:00,49.55,50.14,49.41,49.87,298164.0,37.2783,37.7221,37.1729,37.519,298164.0
2016-01-27 10:30:00,49.88,50.37,49.81,50.31,171381.0,37.5265,37.8952,37.4739,37.85,171381.0
2016-01-27 11:00:00,50.33,50.41,49.96,50.41,129891.0,37.8651,37.9253,37.5867,37.9253,129891.0
2016-01-27 11:30:00,50.43,50.85,50.36,50.7,105047.0,37.9403,38.2563,37.8876,38.1434,105047.0
2016-01-27 12:00:00,50.69,51.01,50.46,50.77,95218.0,38.1359,38.3767,37.9629,38.1961,95218.0
2016-01-27 12:30:00,50.8,50.97,50.64,50.88,103092.0,38.2187,38.3466,38.0983,38.2789,103092.0
2016-01-27 13:00:00,50.88,51.08,50.74,50.92,113413.0,38.2789,38.4293,38.1735,38.309,113413.0
2016-01-27 13:30:00,50.9,51.1,50.76,51.1,100210.0,38.2939,38.4444,38.1886,38.4444,100210.0
2016-01-27 14:00:00,51.12,51.14,50.46,50.87,129442.0,38.4594,38.4745,37.9629,38.2713,129442.0
2016-01-27 14:30:00,50.88,50.98,50.47,50.6,151808.0,38.2789,38.3541,37.9704,38.0682,151808.0
2016-01-27 15:00:00,50.61,50.61,49.94,50.25,152055.0,38.0757,38.0757,37.5717,37.8049,152055.0
2016-01-27 15:30:00,50.25,50.39,49.76,49.87,314428.0,37.8049,37.9102,37.4362,37.519,314428.0
2016-01-28 09:30:00,50.39,50.54,49.88,50.32,70918.0,37.9102,38.0231,37.5265,37.8576,70918.0
2016-01-28 10:00:00,50.32,50.38,49.48,49.5,45245.0,37.8576,37.9027,37.2256,37.2406,45245.0
2016-01-28 10:30:00,49.49,49.57,49.07,49.15,73178.0,37.2331,37.2933,36.9171,36.9773,73178.0
2016-01-28 11:00:00,49.17,49.44,49.14,49.18,46974.0,36.9924,37.1955,36.9698,36.9999,46974.0
2016-01-28 11:30:00,49.15,49.16,48.75,48.79,35661.0,36.9773,36.9848,36.6764,36.7065,35661.0
2016-01-28 12:00:00,48.76,48.98,48.74,48.95,38283.0,36.6839,36.8494,36.6689,36.8269,38283.0
2016-01-28 12:30:00,48.94,49.18,48.83,48.87,61253.0,36.8193,36.9999,36.7366,36.7667,61253.0
2016-01-28 13:00:00,48.9,49.08,48.7,48.82,35280.0,36.7892,36.9247,36.6388,36.7291,35280.0
2016-01-28 13:30:00,48.91,49.06,48.53,48.54,70958.0,36.7968,36.9096,36.5109,36.5184,70958.0
2016-01-28 14:00:00,48.58,48.91,48.54,48.9,62834.0,36.5485,36.7968,36.5184,36.7892,62834.0
2016-01-28 14:30:00,48.9,48.97,48.72,48.79,52341.0,36.7892,36.8419,36.6538,36.7065,52341.0
2016-01-28 15:00:00,48.78,48.9,48.55,48.55,272572.0,36.699,36.7892,36.5259,36.5259,272572.0
2016-01-28 15:30:00,48.55,48.89,48.53,48.87,252120.0,36.5259,36.7817,36.5109,36.7667,252120.0
2016-01-29 09:30:00,49.01,49.34,48.29,49.23,142384.0,36.872,37.1203,36.3303,37.0375,142384.0
2016-01-29 10:00:00,49.23,49.43,48.81,48.83,81108.0,37.0375,37.188,36.7215,36.7366,81108.0
2016-01-29 10:30:00,48.85,48.9,48.56,48.59,62012.0,36.7516,36.7892,36.5334,36.556,62012.0
2016-01-29 11:00:00,48.6,48.89,48.53,48.69,51047.0,36.5635,36.7817,36.5109,36.6312,51047.0
2016-01-29 11:30:00,48.71,48.95,48.5,48.91,55987.0,36.6463,36.8269,36.4883,36.7968,55987.0
2016-01-29 12:00:00,48.93,49.74,48.86,49.64,148208.0,36.8118,37.4212,36.7591,37.346,148208.0
2016-01-29 12:30:00,49.66,49.9,49.55,49.89,101493.0,37.361,37.5416,37.2783,37.5341,101493.0
2016-01-29 13:00:00,49.91,49.92,49.42,49.8,89466.0,37.5491,37.5566,37.1805,37.4663,89466.0
2016-01-29 13:30:00,49.79,50.1,49.79,49.89,125549.0,37.4588,37.692,37.4588,37.5341,125549.0
2016-01-29 14:00:00,49.87,50.11,49.74,50.1,79477.0,37.519,37.6996,37.4212,37.692,79477.0
2016-01-29 14:30:00,50.12,50.26,50.05,50.16,54986.0,37.7071,37.8124,37.6544,37.7372,54986.0
2016-01-29 15:00:00,50.19,50.41,50.1,50.38,94834.0,37.7598,37.9253,37.692,37.9027,94834.0
2016-01-29 15:30:00,50.4,50.83,50.27,50.83,248726.0,37.9177,38.2412,37.8199,38.2412,248726.0
2016-02-01 09:30:00,50.15,50.2,49.06,49.3,81201.0,37.7297,37.7673,36.9096,37.0902,81201.0
2016-02-01 10:00:00,49.3,49.71,48.93,49.41,168484.0,37.0902,37.3986,36.8118,37.1729,168484.0
2016-02-01 10:30:00,49.48,49.61,49.15,49.56,48440.0,37.2256,37.3234,36.9773,37.2858,48440.0
2016-02-01 11:00:00,49.53,50.07,49.49,49.98,131182.0,37.2632,37.6695,37.2331,37.6018,131182.0
2016-02-01 11:30:00,49.98,50.51,49.96,50.47,89939.0,37.6018,38.0005,37.5867,37.9704,89939.0
2016-02-01 12:00:00,50.46,50.62,50.36,50.57,150003.0,37.9629,38.0833,37.8876,38.0456,150003.0
2016-02-01 12:30:00,50.56,50.68,50.37,50.47,49422.0,38.0381,38.1284,37.8952,37.9704,49422.0
2016-02-01 13:00:00,50.5,50.78,50.41,50.78,40449.0,37.993,38.2036,37.9253,38.2036,40449.0
2016-02-01 13:30:00,50.76,50.84,50.5,50.84,52294.0,38.1886,38.2488,37.993,38.2488,52294.0
2016-02-01 14:00:00,50.83,50.89,50.51,50.83,65277.0,38.2412,38.2864,38.0005,38.2412,65277.0
2016-02-01 14:30:00,50.81,50.98,50.68,50.98,41088.0,38.2262,38.3541,38.1284,38.3541,41088.0
2016-02-01 15:00:00,50.96,51.12,50.81,50.98,82805.0,38.3391,38.4594,38.2262,38.3541,82805.0
2016-02-01 15:30:00,50.99,51.22,50.9,51.01,294043.0,38.3616,38.5347,38.2939,38.3767,294043.0
2016-02-02 09:30:00,50.28,50.31,49.69,49.82,53498.0,37.8275,37.85,37.3836,37.4814,53498.0
2016-02-02 10:00:00,49.79,49.88,49.22,49.47,57537.0,37.4588,37.5265,37.03,37.2181,57537.0
2016-02-02 10:30:00,49.46,49.57,49.28,49.5,37611.0,37.2105,37.2933,37.0751,37.2406,37611.0
2016-02-02 11:00:00,49.53,49.84,49.52,49.64,43190.0,37.2632,37.4964,37.2557,37.346,43190.0
2016-02-02 11:30:00,49.66,49.8,49.52,49.52,31857.0,37.361,37.4663,37.2557,37.2557,31857.0
2016-02-02 12:00:00,49.56,49.6,49.26,49.49,41444.0,37.2858,37.3159,37.0601,37.2331,41444.0
2016-02-02 12:30:00,49.51,49.91,49.46,49.88,53468.0,37.2482,37.5491,37.2105,37.5265,53468.0
2016-02-02 13:00:00,49.88,50.05,49.81,50.04,66085.0,37.5265,37.6544,37.4739,37.6469,66085.0
2016-02-02 13:30:00,50.05,50.09,49.88,49.93,48690.0,37.6544,37.6845,37.5265,37.5641,48690.0
2016-02-02 14:00:00,49.94,50.06,49.84,49.85,84490.0,37.5717,37.6619,37.4964,37.504,84490.0
2016-02-02 14:30:00,49.87,50.14,49.85,49.95,55262.0,37.519,37.7221,37.504,37.5792,55262.0
2016-02-02 15:00:00,49.93,49.97,49.72,49.9,230195.0,37.5641,37.5942,37.4062,37.5416,230195.0
2016-02-02 15:30:00,49.91,50.08,49.89,49.92,278489.0,37.5491,37.677,37.5341,37.5566,278489.0
2016-02-03 09:30:00,50.46,50.89,50.15,50.54,69179.0,37.9629,38.2864,37.7297,38.0231,69179.0
2016-02-03 10:00:00,50.54,50.56,48.72,48.72,74709.0,38.0231,38.0381,36.6538,36.6538,74709.0
2016-02-03 10:30:00,48.72,49.14,48.19,48.91,114990.0,36.6538,36.9698,36.2551,36.7968,114990.0
2016-02-03 11:00:00,48.89,49.32,48.34,49.32,77798.0,36.7817,37.1052,36.3679,37.1052,77798.0
2016-02-03 11:30:00,49.28,49.61,48.98,49.17,57806.0,37.0751,37.3234,36.8494,36.9924,57806.0
2016-02-03 12:00:00,49.19,49.5,49.11,49.32,28522.0,37.0074,37.2406,36.9472,37.1052,28522.0
2016-02-03 12:30:00,49.22,49.32,48.98,49.27,23840.0,37.03,37.1052,36.8494,37.0676,23840.0
2016-02-03 13:00:00,49.29,49.36,49.1,49.19,56590.0,37.0827,37.1353,36.9397,37.0074,56590.0
2016-02-03 13:30:00,49.19,49.19,48.95,48.95,46400.0,37.0074,37.0074,36.8269,36.8269,46400.0
2016-02-03 14:00:00,48.92,49.44,48.92,49.4,52282.0,36.8043,37.1955,36.8043,37.1654,52282.0
2016-02-03 14:30:00,49.42,49.55,49.08,49.54,54054.0,37.1805,37.2783,36.9247,37.2707,54054.0
2016-02-03 15:00:00,49.54,49.73,49.41,49.43,71802.0,37.2707,37.4137,37.1729,37.188,71802.0
2016-02-03 15:30:00,49.39,49.52,49.23,49.42,240042.0,37.1579,37.2557,37.0375,37.1805,240042.0
2016-02-04 09:30:00,49.29,49.48,48.93,49.48,104663.0,37.0827,37.2256,36.8118,37.2256,104663.0
2016-02-04 10:00:00,49.52,49.92,49.15,49.78,121726.0,37.2557,37.5566,36.9773,37.4513,121726.0
2016-02-04 10:30:00,49.76,50.24,49.69,50.18,109610.0,37.4362,37.7974,37.3836,37.7522,109610.0
2016-02-04 11:00:00,50.17,50.18,49.48,49.76,70075.0,37.7447,37.7522,37.2256,37.4362,70075.0
2016-02-04 11:30:00,49.76,49.77,49.22,49.44,78309.0,37.4362,37.4438,37.03,37.1955,78309.0
2016-02-04 12:00:00,49.45,49.83,49.4,49.64,46707.0,37.203,37.4889,37.1654,37.346,46707.0
2016-02-04 12:30:00,49.64,49.95,49.53,49.64,45476.0,37.346,37.5792,37.2632,37.346,45476.0
2016-02-04 13:00:00,49.67,49.81,49.45,49.52,64609.0,37.3685,37.4739,37.203,37.2557,64609.0
2016-02-04 13:30:00,49.56,49.73,49.25,49.5,107701.0,37.2858,37.4137,37.0526,37.2406,107701.0
2016-02-04 14:00:00,49.51,49.69,49.45,49.64,90407.0,37.2482,37.3836,37.203,37.346,90407.0
2016-02-04 14:30:00,49.65,49.88,49.58,49.81,145003.0,37.3535,37.5265,37.3008,37.4739,145003.0
2016-02-04 15:00:00,49.81,50.07,49.71,50.01,188855.0,37.4739,37.6695,37.3986,37.6243,188855.0
2016-02-04 15:30:00,50.0,50.55,50.0,50.46,247867.0,37.6168,38.0306,37.6168,37.9629,247867.0
2016-02-05 09:30:00,50.44,50.95,50.0,50.76,57260.0,37.9478,38.3315,37.6168,38.1886,57260.0
2016-02-05 10:00:00,50.79,51.17,50.61,50.64,47962.0,38.2112,38.497,38.0757,38.0983,47962.0
2016-02-05 10:30:00,50.59,50.96,50.32,50.34,47527.0,38.0607,38.3391,37.8576,37.8726,47527.0
2016-02-05 11:00:00,50.37,50.51,50.09,50.4,49451.0,37.8952,38.0005,37.6845,37.9177,49451.0
2016-02-05 11:30:00,50.37,50.57,50.33,50.57,22445.0,37.8952,38.0456,37.8651,38.0456,22445.0
2016-02-05 12:00:00,50.55,50.59,50.43,50.54,61264.0,38.0306,38.0607,37.9403,38.0231,61264.0
2016-02-05 12:30:00,50.55,50.61,50.5,50.55,39666.0,38.0306,38.0757,37.993,38.0306,39666.0
2016-02-05 13:00:00,50.53,50.59,50.48,50.55,57666.0,38.0155,38.0607,37.9779,38.0306,57666.0
2016-02-05 13:30:00,50.52,50.53,50.16,50.26,90825.0,38.008,38.0155,37.7372,37.8124,90825.0
2016-02-05 14:00:00,50.27,50.53,50.27,50.51,130442.0,37.8199,38.0155,37.8199,38.0005,130442.0
2016-02-05 14:30:00,50.51,50.64,50.5,50.59,89819.0,38.0005,38.0983,37.993,38.0607,89819.0
2016-02-05 15:00:00,50.6,50.65,50.5,50.53,158599.0,38.0682,38.1058,37.993,38.0155,158599.0
2016-02-05 15:30:00,50.52,50.66,50.4,50.64,241778.0,38.008,38.1134,37.9177,38.0983,241778.0
2016-02-08 09:30:00,50.01,50.06,48.95,49.1,34084.0,37.6243,37.6619,36.8269,36.9397,34084.0
2016-02-08 10:00:00,48.97,49.35,48.89,49.16,59114.0,36.8419,37.1278,36.7817,36.9848,59114.0
2016-02-08 10:30:00,49.09,49.57,49.09,49.52,64483.0,36.9322,37.2933,36.9322,37.2557,64483.0
2016-02-08 11:00:00,49.54,49.65,49.25,49.6,70307.0,37.2707,37.3535,37.0526,37.3159,70307.0
2016-02-08 11:30:00,49.6,49.63,49.37,49.42,64316.0,37.3159,37.3384,37.1428,37.1805,64316.0
2016-02-08 12:00:00,49.41,49.68,49.37,49.5,58356.0,37.1729,37.3761,37.1428,37.2406,58356.0
2016-02-08 12:30:00,49.53,49.7,49.53,49.63,31448.0,37.2632,37.3911,37.2632,37.3384,31448.0
2016-02-08 13:00:00,49.62,49.76,49.51,49.76,85505.0,37.3309,37.4362,37.2482,37.4362,85505.0
2016-02-08 13:30:00,49.74,49.74,49.47,49.48,77833.0,37.4212,37.4212,37.2181,37.2256,77833.0
2016-02-08 14:00:00,49.47,49.76,49.45,49.75,99128.0,37.2181,37.4362,37.203,37.4287,99128.0
2016-02-08 14:30:00,49.74,49.85,49.53,49.84,87160.0,37.4212,37.504,37.2632,37.4964,87160.0
2016-02-08 15:00:00,49.83,49.96,49.66,49.69,131433.0,37.4889,37.5867,37.361,37.3836,131433.0
2016-02-08 15:30:00,49.72,49.93,49.54,49.71,355217.0,37.4062,37.5641,37.2707,37.3986,355217.0
2016-02-09 09:30:00,49.11,49.61,48.62,49.35,73981.0,36.9472,37.3234,36.5786,37.1278,73981.0
2016-02-09 10:00:00,49.41,49.63,49.23,49.4,77191.0,37.1729,37.3384,37.0375,37.1654,77191.0
2016-02-09 10:30:00,49.4,49.54,49.11,49.45,146246.0,37.1654,37.2707,36.9472,37.203,146246.0
2016-02-09 11:00:00,49.53,49.93,49.47,49.78,109929.0,37.2632,37.5641,37.2181,37.4513,109929.0
2016-02-09 11:30:00,49.81,49.9,49.7,49.82,107054.0,37.4739,37.5416,37.3911,37.4814,107054.0
2016-02-09 12:00:00,49.8,50.0,49.62,49.62,94541.0,37.4663,37.6168,37.3309,37.3309,94541.0
2016-02-09 12:30:00,49.66,49.7,49.51,49.61,68150.0,37.361,37.3911,37.2482,37.3234,68150.0
2016-02-09 13:00:00,49.61,49.68,49.47,49.59,42053.0,37.3234,37.3761,37.2181,37.3084,42053.0
2016-02-09 13:30:00,49.61,49.73,49.48,49.62,62776.0,37.3234,37.4137,37.2256,37.3309,62776.0
2016-02-09 14:00:00,49.58,49.81,49.4,49.41,123221.0,37.3008,37.4739,37.1654,37.1729,123221.0
2016-02-09 14:30:00,49.39,49.89,49.39,49.75,86026.0,37.1579,37.5341,37.1579,37.4287,86026.0
2016-02-09 15:00:00,49.75,50.08,49.62,49.74,169665.0,37.4287,37.677,37.3309,37.4212,169665.0
2016-02-09 15:30:00,49.73,49.88,49.56,49.85,307488.0,37.4137,37.5265,37.2858,37.504,307488.0
2016-02-10 09:30:00,49.5,49.5,48.36,48.89,186503.0,37.2406,37.2406,36.383,36.7817,186503.0
2016-02-10 10:00:00,48.83,50.21,48.67,49.7,133940.0,36.7366,37.7748,36.6162,37.3911,133940.0
2016-02-10 10:30:00,49.78,50.03,49.32,49.49,58917.0,37.4513,37.6394,37.1052,37.2331,58917.0
2016-02-10 11:00:00,49.53,49.83,49.46,49.46,78624.0,37.2632,37.4889,37.2105,37.2105,78624.0
2016-02-10 11:30:00,49.5,49.75,49.14,49.65,38122.0,37.2406,37.4287,36.9698,37.3535,38122.0
2016-02-10 12:00:00,49.66,49.85,49.55,49.8,61110.0,37.361,37.504,37.2783,37.4663,61110.0
2016-02-10 12:30:00,49.8,49.93,49.71,49.8,82530.0,37.4663,37.5641,37.3986,37.4663,82530.0
2016-02-10 13:00:00,49.9,49.95,49.79,49.85,22666.0,37.5416,37.5792,37.4588,37.504,22666.0
2016-02-10 13:30:00,49.86,49.93,49.7,49.78,32566.0,37.5115,37.5641,37.3911,37.4513,32566.0
2016-02-10 14:00:00,49.8,49.81,49.45,49.51,56101.0,37.4663,37.4739,37.203,37.2482,56101.0
2016-02-10 14:30:00,49.51,49.59,49.06,49.3,73692.0,37.2482,37.3084,36.9096,37.0902,73692.0
2016-02-10 15:00:00,49.31,49.56,48.95,48.96,82759.0,37.0977,37.2858,36.8269,36.8344,82759.0
2016-02-10 15:30:00,48.98,49.05,48.6,48.82,219637.0,36.8494,36.9021,36.5635,36.7291,219637.0
2016-02-11 09:30:00,47.96,48.42,47.42,48.03,84959.0,36.082,36.4281,35.6758,36.1347,84959.0
2016-02-11 10:00:00,47.98,48.31,47.19,47.24,65586.0,36.0971,36.3454,35.5027,35.5404,65586.0
2016-02-11 10:30:00,47.33,47.41,46.7,46.76,115529.0,35.6081,35.6683,35.1341,35.1792,115529.0
2016-02-11 11:00:00,46.77,47.09,46.46,46.52,108934.0,35.1868,35.4275,34.9535,34.9987,108934.0
2016-02-11 11:30:00,46.52,46.7,46.36,46.53,168627.0,34.9987,35.1341,34.8783,35.0062,168627.0
2016-02-11 12:00:00,46.51,46.69,46.35,46.48,108498.0,34.9912,35.1266,34.8708,34.9686,108498.0
2016-02-11 12:30:00,46.48,46.76,46.38,46.66,132878.0,34.9686,35.1792,34.8934,35.104,132878.0
2016-02-11 13:00:00,46.66,46.78,46.45,46.55,85082.0,35.104,35.1943,34.946,35.0212,85082.0
2016-02-11 13:30:00,46.51,46.56,46.41,46.56,130968.0,34.9912,35.0288,34.9159,35.0288,130968.0
2016-02-11 14:00:00,46.54,46.57,46.17,46.17,72958.0,35.0137,35.0363,34.7354,34.7354,72958.0
2016-02-11 14:30:00,46.14,47.07,45.84,46.79,250242.0,34.7128,35.4125,34.4871,35.2018,250242.0
2016-02-11 15:00:00,46.83,46.85,46.28,46.41,145256.0,35.2319,35.2469,34.8181,34.9159,145256.0
2016-02-11 15:30:00,46.41,46.58,46.02,46.03,502425.0,34.9159,35.0438,34.6225,34.63,502425.0
2016-02-12 09:30:00,46.86,46.99,46.37,46.48,71347.0,35.2545,35.3523,34.8858,34.9686,71347.0
2016-02-12 10:00:00,46.5,47.12,46.36,46.97,180338.0,34.9836,35.4501,34.8783,35.3372,180338.0
2016-02-12 10:30:00,47.0,47.19,46.82,47.05,60572.0,35.3598,35.5027,35.2244,35.3974,60572.0
2016-02-12 11:00:00,47.08,47.42,46.99,47.15,103713.0,35.42,35.6758,35.3523,35.4727,103713.0
2016-02-12 11:30:00,47.15,47.41,47.1,47.33,143759.0,35.4727,35.6683,35.435,35.6081,143759.0
2016-02-12 12:00:00,47.33,47.4,47.17,47.31,141651.0,35.6081,35.6607,35.4877,35.593,141651.0
2016-02-12 12:30:00,47.29,47.43,46.9,46.95,73245.0,35.578,35.6833,35.2846,35.3222,73245.0
2016-02-12 13:00:00,46.96,47.11,46.77,46.85,73128.0,35.3297,35.4426,35.1868,35.2469,73128.0
2016-02-12 13:30:00,46.85,47.06,46.78,47.03,104472.0,35.2469,35.4049,35.1943,35.3824,104472.0
2016-02-12 14:00:00,47.04,47.17,46.96,47.05,122037.0,35.3899,35.4877,35.3297,35.3974,122037.0
2016-02-12 14:30:00,47.04,47.05,46.73,46.83,71873.0,35.3899,35.3974,35.1567,35.2319,71873.0
2016-02-12 15:00:00,46.83,46.87,46.75,46.83,169846.0,35.2319,35.262,35.1717,35.2319,169846.0
2016-02-12 15:30:00,46.83,46.84,46.49,46.61,599858.0,35.2319,35.2394,34.9761,35.0664,599858.0
2016-02-16 09:30:00,47.14,47.77,47.0,47.04,233990.0,35.4651,35.9391,35.3598,35.3899,233990.0
2016-02-16 10:00:00,47.04,47.3,46.72,47.27,162074.0,35.3899,35.5855,35.1491,35.5629,162074.0
2016-02-16 10:30:00,47.25,47.43,47.09,47.31,126246.0,35.5479,35.6833,35.4275,35.593,126246.0
2016-02-16 11:00:00,47.31,47.37,46.92,47.18,52001.0,35.593,35.6382,35.2996,35.4952,52001.0
2016-02-16 11:30:00,47.19,47.41,47.18,47.35,100415.0,35.5027,35.6683,35.4952,35.6231,100415.0
2016-02-16 12:00:00,47.35,47.4,46.99,47.06,93253.0,35.6231,35.6607,35.3523,35.4049,93253.0
2016-02-16 12:30:00,47.02,47.4,47.02,47.34,53680.0,35.3748,35.6607,35.3748,35.6156,53680.0
2016-02-16 13:00:00,47.34,47.39,47.21,47.31,77077.0,35.6156,35.6532,35.5178,35.593,77077.0
2016-02-16 13:30:00,47.32,47.37,47.23,47.29,50083.0,35.6005,35.6382,35.5328,35.578,50083.0
2016-02-16 14:00:00,47.29,47.34,47.16,47.3,64566.0,35.578,35.6156,35.4802,35.5855,64566.0
2016-02-16 14:30:00,47.29,47.34,47.19,47.3,66071.0,35.578,35.6156,35.5027,35.5855,66071.0
2016-02-16 15:00:00,47.31,47.42,47.17,47.39,117621.0,35.593,35.6758,35.4877,35.6532,117621.0
2016-02-16 15:30:00,47.38,47.42,47.24,47.39,278864.0,35.6457,35.6758,35.5404,35.6532,278864.0
2016-02-17 09:30:00,47.83,48.52,47.83,47.99,68984.0,35.9842,36.5034,35.9842,36.1046,68984.0
2016-02-17 10:00:00,47.98,48.36,47.97,48.32,74000.0,36.0971,36.383,36.0896,36.3529,74000.0
2016-02-17 10:30:00,48.26,48.35,48.07,48.29,58595.0,36.3077,36.3755,36.1648,36.3303,58595.0
2016-02-17 11:00:00,48.25,48.27,47.84,47.98,57447.0,36.3002,36.3153,35.9918,36.0971,57447.0
2016-02-17 11:30:00,48.0,48.22,47.69,48.06,28614.0,36.1121,36.2777,35.8789,36.1573,28614.0
2016-02-17 12:00:00,48.07,48.17,47.87,48.09,22084.0,36.1648,36.24,36.0143,36.1798,22084.0
2016-02-17 12:30:00,48.07,48.21,48.06,48.19,24141.0,36.1648,36.2701,36.1573,36.2551,24141.0
2016-02-17 13:00:00,48.19,48.25,48.03,48.16,21639.0,36.2551,36.3002,36.1347,36.2325,21639.0
2016-02-17 13:30:00,48.15,48.16,47.98,48.09,35844.0,36.225,36.2325,36.0971,36.1798,35844.0
2016-02-17 14:00:00,48.09,48.16,47.99,48.05,55691.0,36.1798,36.2325,36.1046,36.1498,55691.0
2016-02-17 14:30:00,48.07,48.13,47.96,47.97,35602.0,36.1648,36.2099,36.082,36.0896,35602.0
2016-02-17 15:00:00,47.98,48.11,47.91,48.04,54511.0,36.0971,36.1949,36.0444,36.1422,54511.0
2016-02-17 15:30:00,48.04,48.07,47.8,47.97,153500.0,36.1422,36.1648,35.9617,36.0896,153500.0
2016-02-18 09:30:00,48.24,48.41,47.52,48.1,65486.0,36.2927,36.4206,35.751,36.1874,65486.0
2016-02-18 10:00:00,48.1,48.11,47.61,48.0,41207.0,36.1874,36.1949,35.8187,36.1121,41207.0
2016-02-18 10:30:00,48.02,48.13,47.84,48.06,39119.0,36.1272,36.2099,35.9918,36.1573,39119.0
2016-02-18 11:00:00,48.02,48.02,47.62,47.73,48415.0,36.1272,36.1272,35.8262,35.909,48415.0
2016-02-18 11:30:00,47.74,47.75,47.18,47.29,131003.0,35.9165,35.9241,35.4952,35.578,131003.0
2016-02-18 12:00:00,47.25,47.25,47.03,47.03,114247.0,35.5479,35.5479,35.3824,35.3824,114247.0
2016-02-18 12:30:00,47.05,47.23,46.92,46.93,116473.0,35.3974,35.5328,35.2996,35.3071,116473.0
2016-02-18 13:00:00,46.93,47.01,46.79,46.89,151557.0,35.3071,35.3673,35.2018,35.277,151557.0
2016-02-18 13:30:00,46.87,47.0,46.77,47.0,84156.0,35.262,35.3598,35.1868,35.3598,84156.0
2016-02-18 14:00:00,47.01,47.12,46.9,46.94,113195.0,35.3673,35.4501,35.2846,35.3147,113195.0
2016-02-18 14:30:00,46.97,47.18,46.95,47.08,154114.0,35.3372,35.4952,35.3222,35.42,154114.0
2016-02-18 15:00:00,47.08,47.31,47.07,47.15,116514.0,35.42,35.593,35.4125,35.4727,116514.0
2016-02-18 15:30:00,47.15,47.2,47.0,47.16,199282.0,35.4727,35.5103,35.3598,35.4802,199282.0
2016-02-19 09:30:00,47.04,47.04,44.32,44.5,372349.0,35.3899,35.3899,33.3435,33.479,372349.0
2016-02-19 10:00:00,44.52,45.28,44.52,45.15,329755.0,33.494,34.0658,33.494,33.968,329755.0
2016-02-19 10:30:00,45.17,45.54,45.13,45.37,176678.0,33.983,34.2614,33.9529,34.1335,176678.0
2016-02-19 11:00:00,45.35,45.61,45.31,45.59,170930.0,34.1184,34.3141,34.0884,34.299,170930.0
2016-02-19 11:30:00,45.58,45.76,45.15,45.2,119824.0,34.2915,34.4269,33.968,34.0056,119824.0
2016-02-19 12:00:00,45.19,45.26,44.79,44.9,124915.0,33.9981,34.0507,33.6971,33.7799,124915.0
2016-02-19 12:30:00,44.88,45.05,44.69,44.91,169421.0,33.7648,33.8927,33.6219,33.7874,169421.0
2016-02-19 13:00:00,44.92,45.03,44.81,44.96,55629.0,33.7949,33.8777,33.7122,33.825,55629.0
2016-02-19 13:30:00,44.95,45.02,44.81,44.93,116669.0,33.8175,33.8702,33.7122,33.8025,116669.0
2016-02-19 14:00:00,44.93,45.08,44.89,44.89,125150.0,33.8025,33.9153,33.7724,33.7724,125150.0
2016-02-19 14:30:00,44.92,45.1,44.91,44.96,98017.0,33.7949,33.9304,33.7874,33.825,98017.0
2016-02-19 15:00:00,44.95,45.1,44.89,44.99,212443.0,33.8175,33.9304,33.7724,33.8476,212443.0
2016-02-19 15:30:00,44.97,45.15,44.88,45.14,364507.0,33.8326,33.968,33.7648,33.9605,364507.0
2016-02-22 09:30:00,45.86,46.04,45.39,45.39,172536.0,34.5021,34.6376,34.1485,34.1485,172536.0
2016-02-22 10:00:00,45.42,45.59,45.36,45.43,127190.0,34.1711,34.299,34.126,34.1786,127190.0
2016-02-22 10:30:00,45.43,45.73,45.37,45.39,71249.0,34.1786,34.4043,34.1335,34.1485,71249.0
2016-02-22 11:00:00,45.4,45.55,45.33,45.42,89988.0,34.1561,34.2689,34.1034,34.1711,89988.0
2016-02-22 11:30:00,45.46,45.47,45.23,45.34,61137.0,34.2012,34.2087,34.0282,34.1109,61137.0
2016-02-22 12:00:00,45.34,45.57,45.32,45.55,62788.0,34.1109,34.284,34.0959,34.2689,62788.0
2016-02-22 12:30:00,45.57,45.81,45.57,45.65,43298.0,34.284,34.4645,34.284,34.3441,43298.0
2016-02-22 13:00:00,45.65,45.73,45.54,45.61,71774.0,34.3441,34.4043,34.2614,34.3141,71774.0
2016-02-22 13:30:00,45.6,45.77,45.56,45.74,62048.0,34.3065,34.4344,34.2764,34.4119,62048.0
2016-02-22 14:00:00,45.74,45.78,45.51,45.53,43608.0,34.4119,34.442,34.2388,34.2539,43608.0
2016-02-22 14:30:00,45.54,45.6,45.53,45.55,55168.0,34.2614,34.3065,34.2539,34.2689,55168.0
2016-02-22 15:00:00,45.55,45.66,45.53,45.58,72082.0,34.2689,34.3517,34.2539,34.2915,72082.0
2016-02-22 15:30:00,45.59,45.73,45.52,45.72,263725.0,34.299,34.4043,34.2463,34.3968,263725.0
2016-02-23 09:30:00,45.53,45.6,45.13,45.3,113417.0,34.2539,34.3065,33.9529,34.0808,113417.0
2016-02-23 10:00:00,45.33,45.4,45.02,45.21,79298.0,34.1034,34.1561,33.8702,34.0131,79298.0
2016-02-23 10:30:00,45.2,45.22,44.92,45.03,100072.0,34.0056,34.0206,33.7949,33.8777,100072.0
2016-02-23 11:00:00,45.03,45.09,44.93,45.03,116736.0,33.8777,33.9228,33.8025,33.8777,116736.0
2016-02-23 11:30:00,45.03,45.43,44.94,45.43,73118.0,33.8777,34.1786,33.81,34.1786,73118.0
2016-02-23 12:00:00,45.41,45.52,45.35,45.48,60713.0,34.1636,34.2463,34.1184,34.2162,60713.0
2016-02-23 12:30:00,45.47,45.61,45.44,45.59,58734.0,34.2087,34.3141,34.1862,34.299,58734.0
2016-02-23 13:00:00,45.59,45.68,45.5,45.61,43617.0,34.299,34.3667,34.2313,34.3141,43617.0
2016-02-23 13:30:00,45.6,45.62,45.52,45.59,40751.0,34.3065,34.3216,34.2463,34.299,40751.0
2016-02-23 14:00:00,45.59,45.71,45.56,45.64,75603.0,34.299,34.3893,34.2764,34.3366,75603.0
2016-02-23 14:30:00,45.64,45.9,45.64,45.81,75483.0,34.3366,34.5322,34.3366,34.4645,75483.0
2016-02-23 15:00:00,45.8,45.89,45.59,45.76,142229.0,34.457,34.5247,34.299,34.4269,142229.0
2016-02-23 15:30:00,45.74,45.86,45.63,45.81,470370.0,34.4119,34.5021,34.3291,34.4645,470370.0
2016-02-24 09:30:00,45.38,45.56,45.17,45.2,148002.0,34.141,34.2764,33.983,34.0056,148002.0
2016-02-24 10:00:00,45.21,46.02,45.04,46.02,176104.0,34.0131,34.6225,33.8852,34.6225,176104.0
2016-02-24 10:30:00,46.03,46.44,45.77,46.37,88190.0,34.63,34.9385,34.4344,34.8858,88190.0
2016-02-24 11:00:00,46.37,46.4,46.11,46.12,136059.0,34.8858,34.9084,34.6902,34.6977,136059.0
2016-02-24 11:30:00,46.12,46.74,46.07,46.7,236203.0,34.6977,35.1642,34.6601,35.1341,236203.0
2016-02-24 12:00:00,46.7,46.97,46.65,46.7,57042.0,35.1341,35.3372,35.0965,35.1341,57042.0
2016-02-24 12:30:00,46.72,46.72,46.46,46.59,176473.0,35.1491,35.1491,34.9535,35.0513,176473.0
2016-02-24 13:00:00,46.6,46.77,46.55,46.76,147946.0,35.0589,35.1868,35.0212,35.1792,147946.0
2016-02-24 13:30:00,46.77,46.88,46.62,46.81,43340.0,35.1868,35.2695,35.0739,35.2169,43340.0
2016-02-24 14:00:00,46.81,47.23,46.7,47.16,74678.0,35.2169,35.5328,35.1341,35.4802,74678.0
2016-02-24 14:30:00,47.14,47.28,47.11,47.13,65704.0,35.4651,35.5705,35.4426,35.4576,65704.0
2016-02-24 15:00:00,47.12,47.4,47.04,47.39,123582.0,35.4501,35.6607,35.3899,35.6532,123582.0
2016-02-24 15:30:00,47.39,47.39,47.16,47.29,296181.0,35.6532,35.6532,35.4802,35.578,296181.0
2016-02-25 09:30:00,47.32,47.8,47.12,47.38,144654.0,35.6005,35.9617,35.4501,35.6457,144654.0
2016-02-25 10:00:00,47.36,47.38,46.87,47.14,39394.0,35.6306,35.6457,35.262,35.4651,39394.0
2016-02-25 10:30:00,47.15,47.3,47.0,47.0,47681.0,35.4727,35.5855,35.3598,35.3598,47681.0
2016-02-25 11:00:00,47.0,47.14,46.79,46.98,58772.0,35.3598,35.4651,35.2018,35.3448,58772.0
2016-02-25 11:30:00,46.98,47.12,46.77,46.8,57419.0,35.3448,35.4501,35.1868,35.2093,57419.0
2016-02-25 12:00:00,46.8,46.99,46.75,46.93,25452.0,35.2093,35.3523,35.1717,35.3071,25452.0
2016-02-25 12:30:00,46.9,47.03,46.82,47.03,31523.0,35.2846,35.3824,35.2244,35.3824,31523.0
2016-02-25 13:00:00,47.05,47.23,47.01,47.09,46679.0,35.3974,35.5328,35.3673,35.4275,46679.0
2016-02-25 13:30:00,47.07,47.25,47.03,47.22,59445.0,35.4125,35.5479,35.3824,35.5253,59445.0
2016-02-25 14:00:00,47.21,47.29,47.18,47.2,78678.0,35.5178,35.578,35.4952,35.5103,78678.0
2016-02-25 14:30:00,47.21,47.26,47.11,47.2,75271.0,35.5178,35.5554,35.4426,35.5103,75271.0
2016-02-25 15:00:00,47.19,47.33,47.18,47.3,96690.0,35.5027,35.6081,35.4952,35.5855,96690.0
2016-02-25 15:30:00,47.3,47.48,47.29,47.47,213497.0,35.5855,35.7209,35.578,35.7134,213497.0
2016-02-26 09:30:00,47.89,48.12,47.71,47.87,101437.0,36.0294,36.2024,35.894,36.0143,101437.0
2016-02-26 10:00:00,47.82,48.09,47.79,48.09,208606.0,35.9767,36.1798,35.9541,36.1798,208606.0
2016-02-26 10:30:00,48.1,48.47,47.98,48.35,226696.0,36.1874,36.4657,36.0971,36.3755,226696.0
2016-02-26 11:00:00,48.32,48.6,48.3,48.55,87462.0,36.3529,36.5635,36.3378,36.5259,87462.0
2016-02-26 11:30:00,48.53,48.8,48.26,48.63,95637.0,36.5109,36.714,36.3077,36.5861,95637.0
2016-02-26 12:00:00,48.61,48.76,48.4,48.57,111020.0,36.5711,36.6839,36.4131,36.541,111020.0
2016-02-26 12:30:00,48.58,48.79,48.55,48.61,117783.0,36.5485,36.7065,36.5259,36.5711,117783.0
2016-02-26 13:00:00,48.6,48.64,48.35,48.46,77212.0,36.5635,36.5936,36.3755,36.4582,77212.0
2016-02-26 13:30:00,48.46,48.6,48.22,48.26,68740.0,36.4582,36.5635,36.2777,36.3077,68740.0
2016-02-26 14:00:00,48.27,48.5,48.27,48.49,67563.0,36.3153,36.4883,36.3153,36.4808,67563.0
2016-02-26 14:30:00,48.49,48.53,48.27,48.36,60819.0,36.4808,36.5109,36.3153,36.383,60819.0
2016-02-26 15:00:00,48.34,48.56,48.34,48.35,73751.0,36.3679,36.5334,36.3679,36.3755,73751.0
2016-02-26 15:30:00,48.36,48.49,48.34,48.37,263252.0,36.383,36.4808,36.3679,36.3905,263252.0
2016-02-29 09:30:00,48.42,48.49,47.81,48.1,95413.0,36.4281,36.4808,35.9692,36.1874,95413.0
2016-02-29 10:00:00,48.14,48.34,47.84,48.03,68164.0,36.2175,36.3679,35.9918,36.1347,68164.0
2016-02-29 10:30:00,48.05,48.59,47.99,48.53,61005.0,36.1498,36.556,36.1046,36.5109,61005.0
2016-02-29 11:00:00,48.55,48.71,48.43,48.61,69360.0,36.5259,36.6463,36.4356,36.5711,69360.0
2016-02-29 11:30:00,48.61,49.0,48.6,48.89,68398.0,36.5711,36.8645,36.5635,36.7817,68398.0
2016-02-29 12:00:00,48.9,49.02,48.83,49.0,46035.0,36.7892,36.8795,36.7366,36.8645,46035.0
2016-02-29 12:30:00,49.01,49.01,48.7,48.8,32474.0,36.872,36.872,36.6388,36.714,32474.0
2016-02-29 13:00:00,48.79,48.8,48.52,48.57,41082.0,36.7065,36.714,36.5034,36.541,41082.0
2016-02-29 13:30:00,48.56,48.57,48.4,48.44,51306.0,36.5334,36.541,36.4131,36.4432,51306.0
2016-02-29 14:00:00,48.45,48.51,48.32,48.45,48188.0,36.4507,36.4958,36.3529,36.4507,48188.0
2016-02-29 14:30:00,48.46,48.53,48.4,48.47,115122.0,36.4582,36.5109,36.4131,36.4657,115122.0
2016-02-29 15:00:00,48.46,48.67,48.35,48.6,108512.0,36.4582,36.6162,36.3755,36.5635,108512.0
2016-02-29 15:30:00,48.6,48.75,48.49,48.5,250394.0,36.5635,36.6764,36.4808,36.4883,250394.0
2016-03-01 09:30:00,49.02,49.28,48.73,49.11,65128.0,36.8795,37.0751,36.6613,36.9472,65128.0
2016-03-01 10:00:00,49.12,49.25,48.76,49.22,66721.0,36.9548,37.0526,36.6839,37.03,66721.0
2016-03-01 10:30:00,49.24,49.4,48.92,49.15,79224.0,37.045,37.1654,36.8043,36.9773,79224.0
2016-03-01 11:00:00,49.12,49.78,49.12,49.68,90402.0,36.9548,37.4513,36.9548,37.3761,90402.0
2016-03-01 11:30:00,49.67,49.77,49.42,49.76,78989.0,37.3685,37.4438,37.1805,37.4362,78989.0
2016-03-01 12:00:00,49.77,49.94,49.73,49.91,61341.0,37.4438,37.5717,37.4137,37.5491,61341.0
2016-03-01 12:30:00,49.93,50.04,49.85,50.01,72938.0,37.5641,37.6469,37.504,37.6243,72938.0
2016-03-01 13:00:00,50.01,50.26,49.9,50.23,81459.0,37.6243,37.8124,37.5416,37.7898,81459.0
2016-03-01 13:30:00,50.23,50.27,49.88,50.0,106802.0,37.7898,37.8199,37.5265,37.6168,106802.0
2016-03-01 14:00:00,50.0,50.04,49.77,49.85,78306.0,37.6168,37.6469,37.4438,37.504,78306.0
2016-03-01 14:30:00,49.85,50.06,49.83,50.06,93859.0,37.504,37.6619,37.4889,37.6619,93859.0
2016-03-01 15:00:00,50.06,50.31,50.02,50.26,128323.0,37.6619,37.85,37.6319,37.8124,128323.0
2016-03-01 15:30:00,50.25,50.48,50.16,50.48,437115.0,37.8049,37.9779,37.7372,37.9779,437115.0
2016-03-02 09:30:00,50.22,51.51,50.03,51.03,86517.0,37.7823,38.7528,37.6394,38.3917,86517.0
2016-03-02 10:00:00,51.01,51.51,50.92,51.36,147294.0,38.3767,38.7528,38.309,38.64,147294.0
2016-03-02 10:30:00,51.35,51.4,50.91,51.4,63999.0,38.6325,38.6701,38.3014,38.6701,63999.0
2016-03-02 11:00:00,51.39,51.55,51.32,51.41,70011.0,38.6626,38.7829,38.6099,38.6776,70011.0
2016-03-02 11:30:00,51.42,51.46,51.09,51.1,100821.0,38.6851,38.7152,38.4369,38.4444,100821.0
2016-03-02 12:00:00,51.1,51.11,50.72,50.72,126344.0,38.4444,38.4519,38.1585,38.1585,126344.0
2016-03-02 12:30:00,50.74,50.75,50.42,50.44,78596.0,38.1735,38.1811,37.9328,37.9478,78596.0
2016-03-02 13:00:00,50.46,50.47,50.25,50.43,66402.0,37.9629,37.9704,37.8049,37.9403,66402.0
2016-03-02 13:30:00,50.41,50.49,50.21,50.31,44937.0,37.9253,37.9855,37.7748,37.85,44937.0
2016-03-02 14:00:00,50.32,50.56,50.32,50.51,44859.0,37.8576,38.0381,37.8576,38.0005,44859.0
2016-03-02 14:30:00,50.51,50.61,50.36,50.38,51185.0,38.0005,38.0757,37.8876,37.9027,51185.0
2016-03-02 15:00:00,50.37,50.61,50.33,50.58,55323.0,37.8952,38.0757,37.8651,38.0532,55323.0
2016-03-02 15:30:00,50.58,50.71,50.53,50.7,198654.0,38.0532,38.151,38.0155,38.1434,198654.0
2016-03-03 09:30:00,50.7,50.95,50.51,50.9,52222.0,38.1434,38.3315,38.0005,38.2939,52222.0
2016-03-03 10:00:00,50.93,51.3,50.88,51.3,42301.0,38.3165,38.5948,38.2789,38.5948,42301.0
2016-03-03 10:30:00,51.27,51.38,51.14,51.31,41168.0,38.5723,38.655,38.4745,38.6024,41168.0
2016-03-03 11:00:00,51.35,51.49,51.17,51.24,59442.0,38.6325,38.7378,38.497,38.5497,59442.0
2016-03-03 11:30:00,51.21,51.45,51.14,51.33,63242.0,38.5271,38.7077,38.4745,38.6174,63242.0
2016-03-03 12:00:00,51.35,51.74,51.34,51.7,88422.0,38.6325,38.9259,38.6249,38.8958,88422.0
2016-03-03 12:30:00,51.7,51.8,51.63,51.76,77346.0,38.8958,38.971,38.8431,38.9409,77346.0
2016-03-03 13:00:00,51.76,52.21,51.7,52.21,102373.0,38.9409,39.2795,38.8958,39.2795,102373.0
2016-03-03 13:30:00,52.2,52.38,52.11,52.19,87494.0,39.2719,39.4074,39.2042,39.2644,87494.0
2016-03-03 14:00:00,52.18,52.42,52.12,52.31,81423.0,39.2569,39.4375,39.2118,39.3547,81423.0
2016-03-03 14:30:00,52.33,52.42,52.26,52.3,109734.0,39.3698,39.4375,39.3171,39.3472,109734.0
2016-03-03 15:00:00,52.3,52.45,52.2,52.41,99754.0,39.3472,39.46,39.2719,39.4299,99754.0
2016-03-03 15:30:00,52.41,52.52,52.3,52.44,200609.0,39.4299,39.5127,39.3472,39.4525,200609.0
2016-03-04 09:30:00,52.16,52.9,52.16,52.56,86479.0,39.2419,39.7986,39.2419,39.5428,86479.0
2016-03-04 10:00:00,52.56,52.6,52.26,52.44,63150.0,39.5428,39.5729,39.3171,39.4525,63150.0
2016-03-04 10:30:00,52.42,52.87,52.42,52.72,66946.0,39.4375,39.776,39.4375,39.6632,66946.0
2016-03-04 11:00:00,52.74,52.97,52.7,52.8,50895.0,39.6782,39.8512,39.6481,39.7234,50895.0
2016-03-04 11:30:00,52.78,53.28,52.78,53.28,79323.0,39.7083,40.0845,39.7083,40.0845,79323.0
2016-03-04 12:00:00,53.29,53.31,52.82,52.85,74105.0,40.092,40.107,39.7384,39.761,74105.0
2016-03-04 12:30:00,52.86,52.95,52.61,52.87,50610.0,39.7685,39.8362,39.5804,39.776,50610.0
2016-03-04 13:00:00,52.89,52.98,52.79,52.98,58201.0,39.7911,39.8588,39.7158,39.8588,58201.0
2016-03-04 13:30:00,52.97,53.12,52.94,53.1,56339.0,39.8512,39.9641,39.8287,39.9491,56339.0
2016-03-04 14:00:00,53.1,53.1,52.53,52.54,73705.0,39.9491,39.9491,39.5202,39.5277,73705.0
2016-03-04 14:30:00,52.53,52.64,52.15,52.31,88247.0,39.5202,39.603,39.2343,39.3547,88247.0
2016-03-04 15:00:00,52.33,52.58,52.28,52.57,83984.0,39.3698,39.5578,39.3321,39.5503,83984.0
2016-03-04 15:30:00,52.56,52.71,52.51,52.68,257247.0,39.5428,39.6556,39.5052,39.6331,257247.0
2016-03-07 09:30:00,52.48,52.9,52.27,52.84,67635.0,39.4826,39.7986,39.3246,39.7534,67635.0
2016-03-07 10:00:00,52.81,53.41,52.76,53.24,83849.0,39.7309,40.1823,39.6933,40.0544,83849.0
2016-03-07 10:30:00,53.27,53.3,52.95,53.2,63097.0,40.0769,40.0995,39.8362,40.0243,63097.0
2016-03-07 11:00:00,53.23,53.52,53.23,53.3,46633.0,40.0469,40.265,40.0469,40.0995,46633.0
2016-03-07 11:30:00,53.29,53.32,52.98,53.18,45697.0,40.092,40.1146,39.8588,40.0092,45697.0
2016-03-07 12:00:00,53.18,53.4,53.13,53.17,64957.0,40.0092,40.1748,39.9716,40.0017,64957.0
2016-03-07 12:30:00,53.16,53.18,52.93,52.96,51773.0,39.9942,40.0092,39.8212,39.8437,51773.0
2016-03-07 13:00:00,52.97,53.02,52.88,52.93,56575.0,39.8512,39.8889,39.7835,39.8212,56575.0
2016-03-07 13:30:00,52.92,52.92,52.71,52.82,45457.0,39.8136,39.8136,39.6556,39.7384,45457.0
2016-03-07 14:00:00,52.81,53.07,52.81,52.88,57346.0,39.7309,39.9265,39.7309,39.7835,57346.0
2016-03-07 14:30:00,52.89,52.9,52.61,52.86,44829.0,39.7911,39.7986,39.5804,39.7685,44829.0
2016-03-07 15:00:00,52.86,53.16,52.82,53.13,56587.0,39.7685,39.9942,39.7384,39.9716,56587.0
2016-03-07 15:30:00,53.14,53.43,53.11,53.43,233236.0,39.9791,40.1973,39.9566,40.1973,233236.0
2016-03-08 09:30:00,52.95,53.04,52.04,52.12,68165.0,39.8362,39.9039,39.1516,39.2118,68165.0
2016-03-08 10:00:00,52.11,52.24,51.8,51.81,74452.0,39.2042,39.302,38.971,38.9785,74452.0
2016-03-08 10:30:00,51.81,52.17,51.75,52.07,230346.0,38.9785,39.2494,38.9334,39.1741,230346.0
2016-03-08 11:00:00,52.08,52.26,51.83,51.94,59568.0,39.1817,39.3171,38.9936,39.0763,59568.0
2016-03-08 11:30:00,51.94,52.21,51.93,52.08,42458.0,39.0763,39.2795,39.0688,39.1817,42458.0
2016-03-08 12:00:00,52.05,52.32,52.04,52.28,35532.0,39.1591,39.3622,39.1516,39.3321,35532.0
2016-03-08 12:30:00,52.3,52.32,52.1,52.25,32932.0,39.3472,39.3622,39.1967,39.3096,32932.0
2016-03-08 13:00:00,52.27,52.46,52.24,52.44,22976.0,39.3246,39.4676,39.302,39.4525,22976.0
2016-03-08 13:30:00,52.44,52.47,52.2,52.21,23388.0,39.4525,39.4751,39.2719,39.2795,23388.0
2016-03-08 14:00:00,52.22,52.28,52.13,52.23,28732.0,39.287,39.3321,39.2193,39.2945,28732.0
2016-03-08 14:30:00,52.23,52.3,52.17,52.26,54135.0,39.2945,39.3472,39.2494,39.3171,54135.0
2016-03-08 15:00:00,52.25,52.28,52.17,52.2,52142.0,39.3096,39.3321,39.2494,39.2719,52142.0
2016-03-08 15:30:00,52.2,52.69,52.19,52.62,335548.0,39.2719,39.6406,39.2644,39.5879,335548.0
2016-03-09 09:30:00,52.73,53.63,52.51,53.63,132774.0,39.6707,40.3478,39.5052,40.3478,132774.0
2016-03-09 10:00:00,53.64,53.69,53.23,53.44,177170.0,40.3553,40.3929,40.0469,40.2048,177170.0
2016-03-09 10:30:00,53.46,53.61,53.32,53.47,111415.0,40.2199,40.3327,40.1146,40.2274,111415.0
2016-03-09 11:00:00,53.53,53.82,53.5,53.77,108645.0,40.2726,40.4907,40.25,40.4531,108645.0
2016-03-09 11:30:00,53.79,54.42,53.74,54.26,145990.0,40.4682,40.9421,40.4305,40.8218,145990.0
2016-03-09 12:00:00,54.26,54.31,54.17,54.31,121815.0,40.8218,40.8594,40.7541,40.8594,121815.0
2016-03-09 12:30:00,54.29,54.57,54.22,54.46,169371.0,40.8443,41.055,40.7917,40.9722,169371.0
2016-03-09 13:00:00,54.44,54.82,54.4,54.65,220816.0,40.9572,41.2431,40.9271,41.1152,220816.0
2016-03-09 13:30:00,54.64,54.95,54.62,54.82,207995.0,41.1076,41.3409,41.0926,41.2431,207995.0
2016-03-09 14:00:00,54.8,55.02,54.71,54.96,211301.0,41.228,41.3935,41.1603,41.3484,211301.0
2016-03-09 14:30:00,54.98,55.11,54.77,54.87,234696.0,41.3634,41.4612,41.2055,41.2807,234696.0
2016-03-09 15:00:00,54.9,55.03,54.71,54.83,197572.0,41.3033,41.4011,41.1603,41.2506,197572.0
2016-03-09 15:30:00,54.82,55.09,54.75,55.01,438502.0,41.2431,41.4462,41.1904,41.386,438502.0
2016-03-10 09:30:00,55.37,55.37,54.27,54.92,120714.0,41.6569,41.6569,40.8293,41.3183,120714.0
2016-03-10 10:00:00,54.89,55.16,54.67,54.71,89006.0,41.2957,41.4989,41.1302,41.1603,89006.0
2016-03-10 10:30:00,54.68,54.68,54.2,54.21,100643.0,41.1377,41.1377,40.7766,40.7841,100643.0
2016-03-10 11:00:00,54.2,54.28,53.66,53.88,60446.0,40.7766,40.8368,40.3704,40.5359,60446.0
2016-03-10 11:30:00,53.85,54.21,53.7,54.0,38593.0,40.5133,40.7841,40.4005,40.6262,38593.0
2016-03-10 12:00:00,53.96,54.1,53.73,53.86,43301.0,40.5961,40.7014,40.423,40.5208,43301.0
2016-03-10 12:30:00,53.86,53.89,53.68,53.74,37504.0,40.5208,40.5434,40.3854,40.4305,37504.0
2016-03-10 13:00:00,53.77,53.91,53.63,53.84,27681.0,40.4531,40.5584,40.3478,40.5058,27681.0
2016-03-10 13:30:00,53.84,53.93,53.66,53.74,51295.0,40.5058,40.5735,40.3704,40.4305,51295.0
2016-03-10 14:00:00,53.75,53.79,53.39,53.68,33320.0,40.4381,40.4682,40.1672,40.3854,33320.0
2016-03-10 14:30:00,53.68,54.09,53.58,53.97,62287.0,40.3854,40.6939,40.3102,40.6036,62287.0
2016-03-10 15:00:00,53.97,54.33,53.97,54.22,117742.0,40.6036,40.8744,40.6036,40.7917,117742.0
2016-03-10 15:30:00,54.24,54.37,54.07,54.35,259306.0,40.8067,40.9045,40.6788,40.8895,259306.0
2016-03-11 09:30:00,54.26,55.45,53.87,55.14,118122.0,41.2269,42.131,40.9306,41.8955,118122.0
2016-03-11 10:00:00,55.14,55.67,55.13,55.62,97390.0,41.8955,42.2982,41.8879,42.2602,97390.0
2016-03-11 10:30:00,55.58,55.79,55.39,55.71,89456.0,42.2298,42.3894,42.0855,42.3286,89456.0
2016-03-11 11:00:00,55.71,55.94,55.51,55.75,82284.0,42.3286,42.5034,42.1766,42.359,82284.0
2016-03-11 11:30:00,55.75,55.78,55.46,55.57,59593.0,42.359,42.3818,42.1386,42.2222,59593.0
2016-03-11 12:00:00,55.57,55.74,55.49,55.71,59776.0,42.2222,42.3514,42.1614,42.3286,59776.0
2016-03-11 12:30:00,55.71,55.75,55.54,55.68,38385.0,42.3286,42.359,42.1994,42.3058,38385.0
2016-03-11 13:00:00,55.67,55.83,55.56,55.78,51529.0,42.2982,42.4198,42.2146,42.3818,51529.0
2016-03-11 13:30:00,55.78,55.83,55.44,55.46,81383.0,42.3818,42.4198,42.1235,42.1386,81383.0
2016-03-11 14:00:00,55.46,55.53,55.32,55.39,54961.0,42.1386,42.1918,42.0323,42.0855,54961.0
2016-03-11 14:30:00,55.42,55.52,55.33,55.36,58740.0,42.1083,42.1842,42.0399,42.0627,58740.0
2016-03-11 15:00:00,55.39,55.47,55.31,55.42,122448.0,42.0855,42.1462,42.0247,42.1083,122448.0
2016-03-11 15:30:00,55.41,55.46,55.31,55.42,252935.0,42.1007,42.1386,42.0247,42.1083,252935.0
2016-03-14 09:30:00,55.15,55.96,55.15,55.41,94168.0,41.9031,42.5185,41.9031,42.1007,94168.0
2016-03-14 10:00:00,55.41,55.69,55.29,55.53,77923.0,42.1007,42.3134,42.0095,42.1918,77923.0
2016-03-14 10:30:00,55.51,55.63,55.23,55.23,86360.0,42.1766,42.2678,41.9639,41.9639,86360.0
2016-03-14 11:00:00,55.24,55.69,55.19,55.49,72409.0,41.9715,42.3134,41.9335,42.1614,72409.0
2016-03-14 11:30:00,55.49,55.66,55.32,55.43,117836.0,42.1614,42.2906,42.0323,42.1159,117836.0
2016-03-14 12:00:00,55.45,55.69,55.32,55.64,94735.0,42.131,42.3134,42.0323,42.2754,94735.0
2016-03-14 12:30:00,55.65,55.75,55.62,55.63,65700.0,42.283,42.359,42.2602,42.2678,65700.0
2016-03-14 13:00:00,55.63,55.69,55.49,55.59,62183.0,42.2678,42.3134,42.1614,42.2374,62183.0
2016-03-14 13:30:00,55.59,55.66,55.23,55.25,60346.0,42.2374,42.2906,41.9639,41.9791,60346.0
2016-03-14 14:00:00,55.25,55.31,55.17,55.23,71967.0,41.9791,42.0247,41.9183,41.9639,71967.0
2016-03-14 14:30:00,55.24,55.44,55.13,55.21,89862.0,41.9715,42.1235,41.8879,41.9487,89862.0
2016-03-14 15:00:00,55.21,55.42,55.21,55.28,116567.0,41.9487,42.1083,41.9487,42.0019,116567.0
2016-03-14 15:30:00,55.28,55.31,55.09,55.1,258995.0,42.0019,42.0247,41.8575,41.8651,258995.0
2016-03-15 09:30:00,54.99,55.36,54.6,54.6,136519.0,41.7815,42.0627,41.4852,41.4852,136519.0
2016-03-15 10:00:00,54.61,54.71,54.23,54.32,86811.0,41.4928,41.5688,41.2041,41.2725,86811.0
2016-03-15 10:30:00,54.31,54.43,53.7,54.05,142564.0,41.2649,41.3561,40.8014,41.0673,142564.0
2016-03-15 11:00:00,54.04,54.14,53.93,54.04,100807.0,41.0597,41.1357,40.9761,41.0597,100807.0
2016-03-15 11:30:00,54.05,54.12,53.85,53.99,65960.0,41.0673,41.1205,40.9154,41.0217,65960.0
2016-03-15 12:00:00,54.0,54.12,53.85,53.91,59633.0,41.0293,41.1205,40.9154,40.961,59633.0
2016-03-15 12:30:00,53.9,54.12,53.79,54.0,71254.0,40.9534,41.1205,40.8698,41.0293,71254.0
2016-03-15 13:00:00,54.0,54.21,53.99,54.17,59880.0,41.0293,41.1889,41.0217,41.1585,59880.0
2016-03-15 13:30:00,54.18,54.32,54.02,54.29,53462.0,41.1661,41.2725,41.0445,41.2497,53462.0
2016-03-15 14:00:00,54.28,54.47,54.14,54.16,72695.0,41.2421,41.3864,41.1357,41.1509,72695.0
2016-03-15 14:30:00,54.15,54.16,53.97,54.1,78744.0,41.1433,41.1509,41.0065,41.1053,78744.0
2016-03-15 15:00:00,54.09,54.27,53.94,54.14,131933.0,41.0977,41.2345,40.9837,41.1357,131933.0
2016-03-15 15:30:00,54.15,54.37,53.96,54.29,365056.0,41.1433,41.3105,40.9989,41.2497,365056.0
2016-03-16 09:30:00,54.29,55.09,54.24,54.9,109343.0,41.2497,41.8575,41.2117,41.7132,109343.0
2016-03-16 10:00:00,54.94,55.21,54.89,54.99,58139.0,41.7436,41.9487,41.7056,41.7815,58139.0
2016-03-16 10:30:00,55.0,55.34,54.9,55.3,63428.0,41.7891,42.0475,41.7132,42.0171,63428.0
2016-03-16 11:00:00,55.33,55.37,55.11,55.12,46022.0,42.0399,42.0703,41.8727,41.8803,46022.0
2016-03-16 11:30:00,55.13,55.36,54.98,54.98,31422.0,41.8879,42.0627,41.7739,41.7739,31422.0
2016-03-16 12:00:00,55.0,55.01,54.76,54.91,61650.0,41.7891,41.7967,41.6068,41.7208,61650.0
2016-03-16 12:30:00,54.97,55.13,54.96,55.0,32359.0,41.7663,41.8879,41.7587,41.7891,32359.0
2016-03-16 13:00:00,55.01,55.1,54.93,55.09,59515.0,41.7967,41.8651,41.736,41.8575,59515.0
2016-03-16 13:30:00,55.09,55.24,55.03,55.08,32875.0,41.8575,41.9715,41.8119,41.8499,32875.0
2016-03-16 14:00:00,55.11,55.71,55.02,55.69,87455.0,41.8727,42.3286,41.8043,42.3134,87455.0
2016-03-16 14:30:00,55.76,56.16,55.59,55.6,63369.0,42.3666,42.6705,42.2374,42.245,63369.0
2016-03-16 15:00:00,55.58,56.15,55.57,56.08,89706.0,42.2298,42.6629,42.2222,42.6097,89706.0
2016-03-16 15:30:00,56.05,56.07,55.88,55.9,264921.0,42.5869,42.6021,42.4578,42.473,264921.0
2016-03-17 09:30:00,56.0,56.5,55.88,56.27,63481.0,42.5489,42.9288,42.4578,42.7541,63481.0
2016-03-17 10:00:00,56.38,56.75,56.2,56.75,39076.0,42.8377,43.1188,42.7009,43.1188,39076.0
2016-03-17 10:30:00,56.8,56.96,56.57,56.73,66960.0,43.1568,43.2784,42.982,43.1036,66960.0
2016-03-17 11:00:00,56.77,56.77,56.52,56.58,52855.0,43.134,43.134,42.944,42.9896,52855.0
2016-03-17 11:30:00,56.6,56.76,56.48,56.6,38038.0,43.0048,43.1264,42.9136,43.0048,38038.0
2016-03-17 12:00:00,56.61,56.71,56.44,56.68,30884.0,43.0124,43.0884,42.8833,43.0656,30884.0
2016-03-17 12:30:00,56.66,56.7,56.5,56.6,32245.0,43.0504,43.0808,42.9288,43.0048,32245.0
2016-03-17 13:00:00,56.61,56.89,56.57,56.86,27074.0,43.0124,43.2252,42.982,43.2024,27074.0
2016-03-17 13:30:00,56.87,57.39,56.84,57.23,45753.0,43.21,43.6051,43.1872,43.4835,45753.0
2016-03-17 14:00:00,57.24,57.56,57.17,57.45,42514.0,43.4911,43.7342,43.4379,43.6507,42514.0
2016-03-17 14:30:00,57.46,57.46,57.14,57.17,41954.0,43.6583,43.6583,43.4151,43.4379,41954.0
2016-03-17 15:00:00,57.17,57.53,57.17,57.5,59758.0,43.4379,43.7114,43.4379,43.6886,59758.0
2016-03-17 15:30:00,57.52,57.58,57.28,57.29,153193.0,43.7038,43.7494,43.5215,43.5291,153193.0
2016-03-18 09:30:00,57.28,57.83,57.11,57.22,178795.0,43.5215,43.9394,43.3923,43.4759,178795.0
2016-03-18 10:00:00,57.2,57.34,56.9,56.98,88208.0,43.4607,43.5671,43.2328,43.2935,88208.0
2016-03-18 10:30:00,57.0,57.23,56.57,56.74,79287.0,43.3087,43.4835,42.982,43.1112,79287.0
2016-03-18 11:00:00,56.75,57.01,56.72,56.83,50338.0,43.1188,43.3163,43.096,43.1796,50338.0
2016-03-18 11:30:00,56.86,56.98,56.67,56.83,43602.0,43.2024,43.2935,43.058,43.1796,43602.0
2016-03-18 12:00:00,56.85,56.85,56.7,56.72,30383.0,43.1948,43.1948,43.0808,43.096,30383.0
2016-03-18 12:30:00,56.7,57.04,56.67,56.95,56548.0,43.0808,43.3391,43.058,43.2708,56548.0
2016-03-18 13:00:00,56.93,57.03,56.61,56.79,41768.0,43.2556,43.3315,43.0124,43.1492,41768.0
2016-03-18 13:30:00,56.82,56.88,56.6,56.78,37382.0,43.172,43.2176,43.0048,43.1416,37382.0
2016-03-18 14:00:00,56.78,56.79,56.45,56.56,70183.0,43.1416,43.1492,42.8909,42.9744,70183.0
2016-03-18 14:30:00,56.61,56.92,56.47,56.84,83858.0,43.0124,43.248,42.906,43.1872,83858.0
2016-03-18 15:00:00,56.83,57.44,56.8,57.4,172638.0,43.1796,43.6431,43.1568,43.6127,172638.0
2016-03-18 15:30:00,57.4,57.5,57.09,57.22,415649.0,43.6127,43.6886,43.3771,43.4759,415649.0
2016-03-21 09:30:00,57.01,58.34,57.01,58.21,113929.0,43.3163,44.3269,43.3163,44.2281,113929.0
2016-03-21 10:00:00,58.18,58.35,57.97,58.16,41699.0,44.2053,44.3345,44.0458,44.1901,41699.0
2016-03-21 10:30:00,58.1,58.33,57.95,58.17,57458.0,44.1445,44.3193,44.0306,44.1977,57458.0
2016-03-21 11:00:00,58.16,58.44,57.99,58.11,55083.0,44.1901,44.4029,44.0609,44.1521,55083.0
2016-03-21 11:30:00,58.15,58.29,58.01,58.03,41529.0,44.1825,44.2889,44.0761,44.0913,41529.0
2016-03-21 12:00:00,58.01,58.08,57.81,58.02,40342.0,44.0761,44.1293,43.9242,44.0837,40342.0
2016-03-21 12:30:00,58.02,58.18,57.96,58.14,70255.0,44.0837,44.2053,44.0382,44.1749,70255.0
2016-03-21 13:00:00,58.14,58.14,57.92,58.11,40486.0,44.1749,44.1749,44.0078,44.1521,40486.0
2016-03-21 13:30:00,58.11,58.2,57.98,58.14,87098.0,44.1521,44.2205,44.0534,44.1749,87098.0
2016-03-21 14:00:00,58.14,58.5,58.12,58.3,79033.0,44.1749,44.4484,44.1597,44.2965,79033.0
2016-03-21 14:30:00,58.31,58.39,57.97,58.23,92572.0,44.3041,44.3649,44.0458,44.2433,92572.0
2016-03-21 15:00:00,58.25,58.28,58.03,58.18,60797.0,44.2585,44.2813,44.0913,44.2053,60797.0
2016-03-21 15:30:00,58.18,58.32,58.06,58.25,143049.0,44.2053,44.3117,44.1141,44.2585,143049.0
2016-03-22 09:30:00,57.82,58.58,57.71,58.49,73246.0,43.9318,44.5092,43.8482,44.4408,73246.0
2016-03-22 10:00:00,58.5,58.76,58.3,58.6,100277.0,44.4484,44.646,44.2965,44.5244,100277.0
2016-03-22 10:30:00,58.62,58.8,58.48,58.72,49034.0,44.5396,44.6764,44.4333,44.6156,49034.0
2016-03-22 11:00:00,58.69,58.8,58.48,58.54,31216.0,44.5928,44.6764,44.4333,44.4788,31216.0
2016-03-22 11:30:00,58.52,58.8,58.4,58.5,53502.0,44.4636,44.6764,44.3725,44.4484,53502.0
2016-03-22 12:00:00,58.52,58.7,58.5,58.66,37633.0,44.4636,44.6004,44.4484,44.57,37633.0
2016-03-22 12:30:00,58.65,58.75,58.54,58.61,29138.0,44.5624,44.6384,44.4788,44.532,29138.0
2016-03-22 13:00:00,58.63,58.78,58.59,58.73,29072.0,44.5472,44.6612,44.5168,44.6232,29072.0
2016-03-22 13:30:00,58.73,58.76,58.61,58.74,52383.0,44.6232,44.646,44.532,44.6308,52383.0
2016-03-22 14:00:00,58.74,58.87,58.74,58.84,47143.0,44.6308,44.7296,44.6308,44.7068,47143.0
2016-03-22 14:30:00,58.84,58.93,58.78,58.82,85585.0,44.7068,44.7752,44.6612,44.6916,85585.0
2016-03-22 15:00:00,58.82,58.89,58.8,58.89,87408.0,44.6916,44.7448,44.6764,44.7448,87408.0
2016-03-22 15:30:00,58.89,59.01,58.83,58.97,206346.0,44.7448,44.8359,44.6992,44.8056,206346.0
2016-03-23 09:30:00,58.82,59.46,58.59,59.46,77179.0,44.6916,45.1779,44.5168,45.1779,77179.0
2016-03-23 10:00:00,59.41,59.41,58.76,58.88,119363.0,45.1399,45.1399,44.646,44.7372,119363.0
2016-03-23 10:30:00,58.88,59.17,58.81,59.03,72355.0,44.7372,44.9575,44.684,44.8511,72355.0
2016-03-23 11:00:00,59.01,59.08,58.79,58.95,71979.0,44.8359,44.8891,44.6688,44.7904,71979.0
2016-03-23 11:30:00,58.93,59.2,58.89,59.14,40074.0,44.7752,44.9803,44.7448,44.9347,40074.0
2016-03-23 12:00:00,59.18,59.19,58.96,59.0,113155.0,44.9651,44.9727,44.798,44.8283,113155.0
2016-03-23 12:30:00,59.01,59.07,58.94,59.02,87579.0,44.8359,44.8815,44.7828,44.8435,87579.0
2016-03-23 13:00:00,59.01,59.03,58.93,59.0,91638.0,44.8359,44.8511,44.7752,44.8283,91638.0
2016-03-23 13:30:00,59.0,59.0,58.81,58.95,60334.0,44.8283,44.8283,44.684,44.7904,60334.0
2016-03-23 14:00:00,58.93,58.97,58.68,58.7,45223.0,44.7752,44.8056,44.5852,44.6004,45223.0
2016-03-23 14:30:00,58.72,58.79,58.34,58.34,38444.0,44.6156,44.6688,44.3269,44.3269,38444.0
2016-03-23 15:00:00,58.34,58.48,58.33,58.42,53966.0,44.3269,44.4333,44.3193,44.3877,53966.0
2016-03-23 15:30:00,58.43,58.54,58.38,58.4,155746.0,44.3953,44.4788,44.3573,44.3725,155746.0
2016-03-24 09:30:00,57.86,58.16,57.27,58.08,79261.0,43.9622,44.1901,43.5139,44.1293,79261.0
2016-03-24 10:00:00,58.08,58.44,57.85,58.07,58376.0,44.1293,44.4029,43.9546,44.1217,58376.0
2016-03-24 10:30:00,58.07,58.31,58.04,58.18,43648.0,44.1217,44.3041,44.0989,44.2053,43648.0
2016-03-24 11:00:00,58.18,58.44,58.18,58.28,56110.0,44.2053,44.4029,44.2053,44.2813,56110.0
2016-03-24 11:30:00,58.27,58.37,58.19,58.34,46301.0,44.2737,44.3497,44.2129,44.3269,46301.0
2016-03-24 12:00:00,58.36,58.43,58.12,58.26,67749.0,44.3421,44.3953,44.1597,44.2661,67749.0
2016-03-24 12:30:00,58.27,58.58,58.25,58.51,36864.0,44.2737,44.5092,44.2585,44.456,36864.0
2016-03-24 13:00:00,58.51,58.51,58.33,58.38,51411.0,44.456,44.456,44.3193,44.3573,51411.0
2016-03-24 13:30:00,58.37,58.83,58.36,58.77,39465.0,44.3497,44.6992,44.3421,44.6536,39465.0
2016-03-24 14:00:00,58.77,58.78,58.55,58.68,41802.0,44.6536,44.6612,44.4864,44.5852,41802.0
2016-03-24 14:30:00,58.66,58.71,58.54,58.55,38148.0,44.57,44.608,44.4788,44.4864,38148.0
2016-03-24 15:00:00,58.55,58.82,58.54,58.65,60355.0,44.4864,44.6916,44.4788,44.5624,60355.0
2016-03-24 15:30:00,58.65,58.72,58.6,58.72,122503.0,44.5624,44.6156,44.5244,44.6156,122503.0
2016-03-28 09:30:00,58.91,58.92,58.19,58.57,26777.0,44.76,44.7676,44.2129,44.5016,26777.0
2016-03-28 10:00:00,58.52,58.74,58.36,58.44,19019.0,44.4636,44.6308,44.3421,44.4029,19019.0
2016-03-28 10:30:00,58.42,58.79,58.27,58.76,26531.0,44.3877,44.6688,44.2737,44.646,26531.0
2016-03-28 11:00:00,58.74,59.13,58.66,59.05,75109.0,44.6308,44.9271,44.57,44.8663,75109.0
2016-03-28 11:30:00,59.03,59.04,58.67,58.75,20628.0,44.8511,44.8587,44.5776,44.6384,20628.0
2016-03-28 12:00:00,58.75,58.88,58.64,58.8,12212.0,44.6384,44.7372,44.5548,44.6764,12212.0
2016-03-28 12:30:00,58.83,59.09,58.79,59.0,24804.0,44.6992,44.8967,44.6688,44.8283,24804.0
2016-03-28 13:00:00,59.05,59.08,58.84,58.84,9605.0,44.8663,44.8891,44.7068,44.7068,9605.0
2016-03-28 13:30:00,58.84,59.29,58.81,59.21,93740.0,44.7068,45.0487,44.684,44.9879,93740.0
2016-03-28 14:00:00,59.21,59.21,58.97,58.99,55238.0,44.9879,44.9879,44.8056,44.8208,55238.0
2016-03-28 14:30:00,58.98,58.99,58.68,58.73,80051.0,44.8132,44.8208,44.5852,44.6232,80051.0
2016-03-28 15:00:00,58.75,59.0,58.72,58.95,67096.0,44.6384,44.8283,44.6156,44.7904,67096.0
2016-03-28 15:30:00,58.95,59.04,58.84,58.97,126645.0,44.7904,44.8587,44.7068,44.8056,126645.0
2016-03-29 09:30:00,58.62,59.3,58.45,59.3,65136.0,44.5396,45.0563,44.4105,45.0563,65136.0
2016-03-29 10:00:00,59.29,59.65,59.24,59.24,57267.0,45.0487,45.3222,45.0107,45.0107,57267.0
2016-03-29 10:30:00,59.28,59.7,59.17,59.62,62390.0,45.0411,45.3602,44.9575,45.2994,62390.0
2016-03-29 11:00:00,59.64,59.75,59.58,59.64,62524.0,45.3146,45.3982,45.269,45.3146,62524.0
2016-03-29 11:30:00,59.63,59.66,59.18,59.28,56720.0,45.307,45.3298,44.9651,45.0411,56720.0
2016-03-29 12:00:00,59.24,59.87,59.13,59.83,40174.0,45.0107,45.4894,44.9271,45.459,40174.0
2016-03-29 12:30:00,59.82,59.99,59.7,59.88,36664.0,45.4514,45.5806,45.3602,45.497,36664.0
2016-03-29 13:00:00,59.86,59.93,59.72,59.86,41723.0,45.4818,45.535,45.3754,45.4818,41723.0
2016-03-29 13:30:00,59.84,59.91,59.75,59.86,46290.0,45.4666,45.5198,45.3982,45.4818,46290.0
2016-03-29 14:00:00,59.86,60.07,59.8,60.07,55267.0,45.4818,45.6413,45.4362,45.6413,55267.0
2016-03-29 14:30:00,60.09,60.39,60.05,60.26,59201.0,45.6565,45.8845,45.6261,45.7857,59201.0
2016-03-29 15:00:00,60.26,60.28,60.09,60.16,101613.0,45.7857,45.8009,45.6565,45.7097,101613.0
2016-03-29 15:30:00,60.17,60.24,60.01,60.21,254293.0,45.7173,45.7705,45.5957,45.7477,254293.0
2016-03-30 09:30:00,60.37,60.49,59.39,59.49,62014.0,45.8693,45.9605,45.1247,45.2007,62014.0
2016-03-30 10:00:00,59.53,59.83,59.4,59.79,39933.0,45.231,45.459,45.1323,45.4286,39933.0
2016-03-30 10:30:00,59.84,60.02,59.75,59.81,39893.0,45.4666,45.6033,45.3982,45.4438,39893.0
2016-03-30 11:00:00,59.81,60.0,59.58,59.59,43875.0,45.4438,45.5882,45.269,45.2766,43875.0
2016-03-30 11:30:00,59.55,59.75,59.43,59.6,32483.0,45.2462,45.3982,45.1551,45.2842,32483.0
2016-03-30 12:00:00,59.59,59.59,59.18,59.34,32562.0,45.2766,45.2766,44.9651,45.0867,32562.0
2016-03-30 12:30:00,59.32,59.39,59.19,59.37,39157.0,45.0715,45.1247,44.9727,45.1095,39157.0
2016-03-30 13:00:00,59.36,59.36,59.1,59.32,27346.0,45.1019,45.1019,44.9043,45.0715,27346.0
2016-03-30 13:30:00,59.28,59.67,59.19,59.56,70881.0,45.0411,45.3374,44.9727,45.2538,70881.0
2016-03-30 14:00:00,59.54,59.56,59.41,59.46,51766.0,45.2386,45.2538,45.1399,45.1779,51766.0
2016-03-30 14:30:00,59.46,59.54,59.42,59.5,43814.0,45.1779,45.2386,45.1475,45.2082,43814.0
2016-03-30 15:00:00,59.51,59.57,59.46,59.49,87676.0,45.2158,45.2614,45.1779,45.2007,87676.0
2016-03-30 15:30:00,59.5,59.5,59.35,59.43,205320.0,45.2082,45.2082,45.0943,45.1551,205320.0
2016-03-31 09:30:00,59.38,60.01,59.05,59.71,133494.0,45.1171,45.5957,44.8663,45.3678,133494.0
2016-03-31 10:00:00,59.66,60.24,59.53,60.19,54629.0,45.3298,45.7705,45.231,45.7325,54629.0
2016-03-31 10:30:00,60.18,60.42,60.05,60.26,48026.0,45.7249,45.9073,45.6261,45.7857,48026.0
2016-03-31 11:00:00,60.3,60.6,60.22,60.37,52837.0,45.8161,46.044,45.7553,45.8693,52837.0
2016-03-31 11:30:00,60.36,60.76,60.3,60.7,45058.0,45.8617,46.1656,45.8161,46.12,45058.0
2016-03-31 12:00:00,60.7,61.0,60.59,61.0,45186.0,46.12,46.348,46.0364,46.348,45186.0
2016-03-31 12:30:00,60.98,60.99,60.59,60.59,41449.0,46.3328,46.3404,46.0364,46.0364,41449.0
2016-03-31 13:00:00,60.59,60.79,60.59,60.66,47731.0,46.0364,46.1884,46.0364,46.0896,47731.0
2016-03-31 13:30:00,60.67,60.74,60.53,60.57,35356.0,46.0972,46.1504,45.9908,46.0212,35356.0
2016-03-31 14:00:00,60.58,60.62,60.19,60.19,63263.0,46.0288,46.0592,45.7325,45.7325,63263.0
2016-03-31 14:30:00,60.19,60.43,60.17,60.28,120842.0,45.7325,45.9149,45.7173,45.8009,120842.0
2016-03-31 15:00:00,60.28,60.52,60.2,60.42,98806.0,45.8009,45.9832,45.7401,45.9073,98806.0
2016-03-31 15:30:00,60.43,60.55,60.34,60.4,217399.0,45.9149,46.006,45.8465,45.8921,217399.0
2016-04-01 09:30:00,60.01,60.25,59.66,59.87,35543.0,45.5957,45.7781,45.3298,45.4894,35543.0
2016-04-01 10:00:00,59.81,60.15,59.68,59.94,32708.0,45.4438,45.7021,45.345,45.5426,32708.0
2016-04-01 10:30:00,59.91,60.14,59.78,59.92,30822.0,45.5198,45.6945,45.421,45.5274,30822.0
2016-04-01 11:00:00,59.92,60.13,59.81,59.88,24862.0,45.5274,45.6869,45.4438,45.497,24862.0
2016-04-01 11:30:00,59.85,59.95,59.56,59.61,34395.0,45.4742,45.5502,45.2538,45.2918,34395.0
2016-04-01 12:00:00,59.66,59.69,59.38,59.55,26428.0,45.3298,45.3526,45.1171,45.2462,26428.0
2016-04-01 12:30:00,59.55,59.71,59.49,59.62,30311.0,45.2462,45.3678,45.2007,45.2994,30311.0
2016-04-01 13:00:00,59.6,59.86,59.58,59.84,89084.0,45.2842,45.4818,45.269,45.4666,89084.0
2016-04-01 13:30:00,59.84,59.98,59.74,59.91,39889.0,45.4666,45.573,45.3906,45.5198,39889.0
2016-04-01 14:00:00,59.94,60.12,59.89,60.05,49312.0,45.5426,45.6793,45.5046,45.6261,49312.0
2016-04-01 14:30:00,60.09,60.23,60.06,60.16,63925.0,45.6565,45.7629,45.6337,45.7097,63925.0
2016-04-01 15:00:00,60.16,60.27,60.13,60.18,53961.0,45.7097,45.7933,45.6869,45.7249,53961.0
2016-04-01 15:30:00,60.18,60.74,60.17,60.71,234436.0,45.7249,46.1504,45.7173,46.1276,234436.0
2016-04-04 09:30:00,60.68,60.88,60.36,60.81,22391.0,46.1048,46.2568,45.8617,46.2036,22391.0
2016-04-04 10:00:00,60.78,60.94,60.64,60.78,19629.0,46.1808,46.3024,46.0744,46.1808,19629.0
2016-04-04 10:30:00,60.78,60.85,60.34,60.54,28322.0,46.1808,46.234,45.8465,45.9984,28322.0
2016-04-04 11:00:00,60.57,60.7,60.38,60.58,29740.0,46.0212,46.12,45.8769,46.0288,29740.0
2016-04-04 11:30:00,60.59,60.82,60.55,60.8,23497.0,46.0364,46.2112,46.006,46.196,23497.0
2016-04-04 12:00:00,60.82,60.84,60.67,60.8,14374.0,46.2112,46.2264,46.0972,46.196,14374.0
2016-04-04 12:30:00,60.74,60.87,60.67,60.82,17723.0,46.1504,46.2492,46.0972,46.2112,17723.0
2016-04-04 13:00:00,60.82,60.82,60.55,60.61,20023.0,46.2112,46.2112,46.006,46.0516,20023.0
2016-04-04 13:30:00,60.62,60.67,60.54,60.57,45205.0,46.0592,46.0972,45.9984,46.0212,45205.0
2016-04-04 14:00:00,60.57,60.59,60.48,60.56,39977.0,46.0212,46.0364,45.9529,46.0136,39977.0
2016-04-04 14:30:00,60.55,60.63,60.43,60.53,51589.0,46.006,46.0668,45.9149,45.9908,51589.0
2016-04-04 15:00:00,60.54,60.62,60.39,60.4,55405.0,45.9984,46.0592,45.8845,45.8921,55405.0
2016-04-04 15:30:00,60.4,60.51,60.35,60.46,177002.0,45.8921,45.9757,45.8541,45.9377,177002.0
2016-04-05 09:30:00,59.75,60.07,59.43,59.86,56623.0,45.3982,45.6413,45.1551,45.4818,56623.0
2016-04-05 10:00:00,59.86,59.99,59.03,59.16,51846.0,45.4818,45.5806,44.8511,44.9499,51846.0
2016-04-05 10:30:00,59.16,59.17,58.47,58.53,78743.0,44.9499,44.9575,44.4257,44.4712,78743.0
2016-04-05 11:00:00,58.54,58.95,58.44,58.9,60216.0,44.4788,44.7904,44.4029,44.7524,60216.0
2016-04-05 11:30:00,58.93,59.12,58.69,59.08,39433.0,44.7752,44.9195,44.5928,44.8891,39433.0
2016-04-05 12:00:00,59.1,59.17,58.77,58.9,15106.0,44.9043,44.9575,44.6536,44.7524,15106.0
2016-04-05 12:30:00,58.93,58.93,58.64,58.8,20292.0,44.7752,44.7752,44.5548,44.6764,20292.0
2016-04-05 13:00:00,58.81,58.92,58.72,58.88,34851.0,44.684,44.7676,44.6156,44.7372,34851.0
2016-04-05 13:30:00,58.88,59.1,58.78,59.1,32266.0,44.7372,44.9043,44.6612,44.9043,32266.0
2016-04-05 14:00:00,59.1,59.31,59.09,59.31,24877.0,44.9043,45.0639,44.8967,45.0639,24877.0
2016-04-05 14:30:00,59.32,59.32,59.06,59.06,32571.0,45.0715,45.0715,44.8739,44.8739,32571.0
2016-04-05 15:00:00,59.11,59.11,58.94,58.99,53125.0,44.9119,44.9119,44.7828,44.8208,53125.0
2016-04-05 15:30:00,59.0,59.03,58.8,58.9,180486.0,44.8283,44.8511,44.6764,44.7524,180486.0
2016-04-06 09:30:00,58.88,59.2,58.52,58.56,35129.0,44.7372,44.9803,44.4636,44.494,35129.0
2016-04-06 10:00:00,58.58,58.89,58.49,58.86,51339.0,44.5092,44.7448,44.4408,44.722,51339.0
2016-04-06 10:30:00,58.86,59.07,58.58,59.04,43811.0,44.722,44.8815,44.5092,44.8587,43811.0
2016-04-06 11:00:00,59.06,59.37,58.99,59.23,41261.0,44.8739,45.1095,44.8208,45.0031,41261.0
2016-04-06 11:30:00,59.24,59.48,59.24,59.3,19233.0,45.0107,45.1931,45.0107,45.0563,19233.0
2016-04-06 12:00:00,59.28,59.32,59.12,59.18,39605.0,45.0411,45.0715,44.9195,44.9651,39605.0
2016-04-06 12:30:00,59.17,59.23,59.05,59.16,50117.0,44.9575,45.0031,44.8663,44.9499,50117.0
2016-04-06 13:00:00,59.18,59.36,59.16,59.23,25384.0,44.9651,45.1019,44.9499,45.0031,25384.0
2016-04-06 13:30:00,59.23,59.36,59.19,59.28,29991.0,45.0031,45.1019,44.9727,45.0411,29991.0
2016-04-06 14:00:00,59.3,59.57,59.12,59.54,58527.0,45.0563,45.2614,44.9195,45.2386,58527.0
2016-04-06 14:30:00,59.52,59.69,59.47,59.64,31513.0,45.2234,45.3526,45.1855,45.3146,31513.0
2016-04-06 15:00:00,59.64,59.92,59.56,59.82,44879.0,45.3146,45.5274,45.2538,45.4514,44879.0
2016-04-06 15:30:00,59.84,59.9,59.78,59.84,181309.0,45.4666,45.5122,45.421,45.4666,181309.0
2016-04-07 09:30:00,59.2,59.7,59.1,59.32,38728.0,44.9803,45.3602,44.9043,45.0715,38728.0
2016-04-07 10:00:00,59.38,59.51,58.85,58.86,40957.0,45.1171,45.2158,44.7144,44.722,40957.0
2016-04-07 10:30:00,58.83,59.26,58.83,59.26,29998.0,44.6992,45.0259,44.6992,45.0259,29998.0
2016-04-07 11:00:00,59.31,59.31,58.95,58.98,33439.0,45.0639,45.0639,44.7904,44.8132,33439.0
2016-04-07 11:30:00,58.99,59.11,58.86,59.01,36842.0,44.8208,44.9119,44.722,44.8359,36842.0
2016-04-07 12:00:00,59.01,59.09,58.91,59.04,25281.0,44.8359,44.8967,44.76,44.8587,25281.0
2016-04-07 12:30:00,59.02,59.21,58.88,59.17,27658.0,44.8435,44.9879,44.7372,44.9575,27658.0
2016-04-07 13:00:00,59.17,59.4,59.13,59.29,37314.0,44.9575,45.1323,44.9271,45.0487,37314.0
2016-04-07 13:30:00,59.32,59.37,59.0,59.04,24166.0,45.0715,45.1095,44.8283,44.8587,24166.0
2016-04-07 14:00:00,59.03,59.04,58.7,58.84,45385.0,44.8511,44.8587,44.6004,44.7068,45385.0
2016-04-07 14:30:00,58.85,58.93,58.72,58.72,30891.0,44.7144,44.7752,44.6156,44.6156,30891.0
2016-04-07 15:00:00,58.71,58.81,58.65,58.76,102303.0,44.608,44.684,44.5624,44.646,102303.0
2016-04-07 15:30:00,58.77,59.04,58.73,58.99,195390.0,44.6536,44.8587,44.6232,44.8208,195390.0
2016-04-08 09:30:00,59.56,60.35,59.49,60.27,57896.0,45.2538,45.8541,45.2007,45.7933,57896.0
2016-04-08 10:00:00,60.34,60.56,60.27,60.44,66664.0,45.8465,46.0136,45.7933,45.9225,66664.0
2016-04-08 10:30:00,60.47,60.63,60.24,60.51,30888.0,45.9453,46.0668,45.7705,45.9757,30888.0
2016-04-08 11:00:00,60.51,60.65,60.37,60.5,19486.0,45.9757,46.082,45.8693,45.9681,19486.0
2016-04-08 11:30:00,60.49,60.49,60.1,60.28,18236.0,45.9605,45.9605,45.6641,45.8009,18236.0
2016-04-08 12:00:00,60.34,60.37,60.08,60.1,16748.0,45.8465,45.8693,45.6489,45.6641,16748.0
2016-04-08 12:30:00,60.1,60.32,60.05,60.29,16983.0,45.6641,45.8313,45.6261,45.8085,16983.0
2016-04-08 13:00:00,60.29,60.36,60.23,60.35,17431.0,45.8085,45.8617,45.7629,45.8541,17431.0
2016-04-08 13:30:00,60.32,60.42,60.28,60.28,46951.0,45.8313,45.9073,45.8009,45.8009,46951.0
2016-04-08 14:00:00,60.28,60.43,60.25,60.26,38551.0,45.8009,45.9149,45.7781,45.7857,38551.0
2016-04-08 14:30:00,60.28,60.3,60.12,60.19,20789.0,45.8009,45.8161,45.6793,45.7325,20789.0
2016-04-08 15:00:00,60.19,60.19,60.0,60.16,40845.0,45.7325,45.7325,45.5882,45.7097,40845.0
2016-04-08 15:30:00,60.12,60.19,60.02,60.19,119637.0,45.6793,45.7325,45.6033,45.7325,119637.0
2016-04-11 09:30:00,60.12,60.66,59.75,60.62,50706.0,45.6793,46.0896,45.3982,46.0592,50706.0
2016-04-11 10:00:00,60.56,60.7,60.46,60.46,28678.0,46.0136,46.12,45.9377,45.9377,28678.0
2016-04-11 10:30:00,60.52,60.61,60.05,60.06,28578.0,45.9832,46.0516,45.6261,45.6337,28578.0
2016-04-11 11:00:00,60.02,60.22,59.89,60.07,26169.0,45.6033,45.7553,45.5046,45.6413,26169.0
2016-04-11 11:30:00,60.06,60.06,59.66,59.78,10983.0,45.6337,45.6337,45.3298,45.421,10983.0
2016-04-11 12:00:00,59.85,60.12,59.78,60.09,18187.0,45.4742,45.6793,45.421,45.6565,18187.0
2016-04-11 12:30:00,60.08,60.36,60.04,60.36,28928.0,45.6489,45.8617,45.6185,45.8617,28928.0
2016-04-11 13:00:00,60.35,60.42,60.25,60.25,34379.0,45.8541,45.9073,45.7781,45.7781,34379.0
2016-04-11 13:30:00,60.25,60.35,60.17,60.26,31143.0,45.7781,45.8541,45.7173,45.7857,31143.0
2016-04-11 14:00:00,60.26,60.38,60.25,60.27,31979.0,45.7857,45.8769,45.7781,45.7933,31979.0
2016-04-11 14:30:00,60.26,60.55,60.21,60.55,30034.0,45.7857,46.006,45.7477,46.006,30034.0
2016-04-11 15:00:00,60.56,60.56,60.27,60.27,51011.0,46.0136,46.0136,45.7933,45.7933,51011.0
2016-04-11 15:30:00,60.26,60.29,60.05,60.07,143070.0,45.7857,45.8085,45.6261,45.6413,143070.0
2016-04-12 09:30:00,59.96,60.37,59.71,60.14,38380.0,45.5578,45.8693,45.3678,45.6945,38380.0
2016-04-12 10:00:00,60.11,60.11,59.54,59.6,30505.0,45.6717,45.6717,45.2386,45.2842,30505.0
2016-04-12 10:30:00,59.57,60.06,59.49,60.03,50770.0,45.2614,45.6337,45.2007,45.6109,50770.0
2016-04-12 11:00:00,60.0,60.3,59.77,60.24,36610.0,45.5882,45.8161,45.4134,45.7705,36610.0
2016-04-12 11:30:00,60.23,60.58,60.22,60.43,25279.0,45.7629,46.0288,45.7553,45.9149,25279.0
2016-04-12 12:00:00,60.43,60.73,60.26,60.69,22912.0,45.9149,46.1428,45.7857,46.1124,22912.0
2016-04-12 12:30:00,60.72,60.78,60.56,60.6,30787.0,46.1352,46.1808,46.0136,46.044,30787.0
2016-04-12 13:00:00,60.63,60.65,60.37,60.54,31708.0,46.0668,46.082,45.8693,45.9984,31708.0
2016-04-12 13:30:00,60.55,60.75,60.55,60.74,28713.0,46.006,46.158,46.006,46.1504,28713.0
2016-04-12 14:00:00,60.73,60.91,60.68,60.78,31389.0,46.1428,46.2796,46.1048,46.1808,31389.0
2016-04-12 14:30:00,60.76,60.82,60.69,60.79,39831.0,46.1656,46.2112,46.1124,46.1884,39831.0
2016-04-12 15:00:00,60.79,60.94,60.72,60.73,38722.0,46.1884,46.3024,46.1352,46.1428,38722.0
2016-04-12 15:30:00,60.73,60.74,60.56,60.68,154160.0,46.1428,46.1504,46.0136,46.1048,154160.0
2016-04-13 09:30:00,61.21,61.48,60.81,60.98,40451.0,46.5075,46.7127,46.2036,46.3328,40451.0
2016-04-13 10:00:00,60.98,61.03,60.65,60.84,40742.0,46.3328,46.3707,46.082,46.2264,40742.0
2016-04-13 10:30:00,60.85,61.1,60.66,60.94,33773.0,46.234,46.4239,46.0896,46.3024,33773.0
2016-04-13 11:00:00,60.97,61.13,60.94,61.08,29920.0,46.3252,46.4467,46.3024,46.4087,29920.0
2016-04-13 11:30:00,61.09,61.47,61.09,61.38,31715.0,46.4163,46.7051,46.4163,46.6367,31715.0
2016-04-13 12:00:00,61.35,61.56,61.3,61.56,34680.0,46.6139,46.7734,46.5759,46.7734,34680.0
2016-04-13 12:30:00,61.53,61.56,61.39,61.41,22300.0,46.7506,46.7734,46.6443,46.6595,22300.0
2016-04-13 13:00:00,61.46,61.55,61.32,61.54,49173.0,46.6975,46.7658,46.5911,46.7582,49173.0
2016-04-13 13:30:00,61.54,61.64,61.47,61.64,21910.0,46.7582,46.8342,46.7051,46.8342,21910.0
2016-04-13 14:00:00,61.64,61.67,61.52,61.58,20837.0,46.8342,46.857,46.7431,46.7886,20837.0
2016-04-13 14:30:00,61.57,61.73,61.57,61.65,33714.0,46.781,46.9026,46.781,46.8418,33714.0
2016-04-13 15:00:00,61.65,61.82,61.63,61.81,30600.0,46.8418,46.971,46.8266,46.9634,30600.0
2016-04-13 15:30:00,61.8,61.84,61.68,61.76,140916.0,46.9558,46.9862,46.8646,46.9254,140916.0
2016-04-14 09:30:00,61.74,61.76,60.82,60.92,32975.0,46.9102,46.9254,46.2112,46.2872,32975.0
2016-04-14 10:00:00,60.84,60.9,60.6,60.74,37190.0,46.2264,46.272,46.044,46.1504,37190.0
2016-04-14 10:30:00,60.75,60.96,60.62,60.87,21364.0,46.158,46.3176,46.0592,46.2492,21364.0
2016-04-14 11:00:00,60.79,61.03,60.69,60.91,21543.0,46.1884,46.3707,46.1124,46.2796,21543.0
2016-04-14 11:30:00,60.93,61.05,60.85,60.92,23942.0,46.2948,46.3859,46.234,46.2872,23942.0
2016-04-14 12:00:00,60.94,61.03,60.88,61.01,31437.0,46.3024,46.3707,46.2568,46.3556,31437.0
2016-04-14 12:30:00,60.98,61.28,60.93,61.28,20349.0,46.3328,46.5607,46.2948,46.5607,20349.0
2016-04-14 13:00:00,61.3,61.35,61.16,61.19,16274.0,46.5759,46.6139,46.4695,46.4923,16274.0
2016-04-14 13:30:00,61.16,61.32,61.14,61.3,12887.0,46.4695,46.5911,46.4543,46.5759,12887.0
2016-04-14 14:00:00,61.27,61.35,61.2,61.34,11989.0,46.5531,46.6139,46.4999,46.6063,11989.0
2016-04-14 14:30:00,61.3,61.33,61.21,61.33,11620.0,46.5759,46.5987,46.5075,46.5987,11620.0
2016-04-14 15:00:00,61.31,61.39,61.28,61.3,18059.0,46.5835,46.6443,46.5607,46.5759,18059.0
2016-04-14 15:30:00,61.29,61.37,61.18,61.18,89582.0,46.5683,46.6291,46.4847,46.4847,89582.0
2016-04-15 09:30:00,60.98,61.67,60.37,61.57,79802.0,46.3328,46.857,45.8693,46.781,79802.0
2016-04-15 10:00:00,61.59,61.77,61.39,61.72,80032.0,46.7962,46.933,46.6443,46.895,80032.0
2016-04-15 10:30:00,61.76,61.9,61.52,61.57,40609.0,46.9254,47.0318,46.7431,46.781,40609.0
2016-04-15 11:00:00,61.58,61.73,61.51,61.55,56393.0,46.7886,46.9026,46.7355,46.7658,56393.0
2016-04-15 11:30:00,61.55,61.86,61.53,61.85,66720.0,46.7658,47.0014,46.7506,46.9938,66720.0
2016-04-15 12:00:00,61.84,61.99,61.82,61.96,20972.0,46.9862,47.1002,46.971,47.0774,20972.0
2016-04-15 12:30:00,61.96,61.96,61.84,61.86,25365.0,47.0774,47.0774,46.9862,47.0014,25365.0
2016-04-15 13:00:00,61.87,61.96,61.84,61.95,21183.0,47.009,47.0774,46.9862,47.0698,21183.0
2016-04-15 13:30:00,61.94,62.03,61.85,62.02,34943.0,47.0622,47.1306,46.9938,47.123,34943.0
2016-04-15 14:00:00,62.01,62.08,61.94,62.05,43908.0,47.1154,47.1685,47.0622,47.1457,43908.0
2016-04-15 14:30:00,62.05,62.29,61.97,62.29,63573.0,47.1457,47.3281,47.085,47.3281,63573.0
2016-04-15 15:00:00,62.26,62.34,62.24,62.29,53533.0,47.3053,47.3661,47.2901,47.3281,53533.0
2016-04-15 15:30:00,62.29,62.32,62.16,62.26,171950.0,47.3281,47.3509,47.2293,47.3053,171950.0
2016-04-18 09:30:00,61.91,62.61,61.8,62.61,76464.0,47.0394,47.5712,46.9558,47.5712,76464.0
2016-04-18 10:00:00,62.61,62.72,61.96,62.22,45723.0,47.5712,47.6548,47.0774,47.2749,45723.0
2016-04-18 10:30:00,62.25,62.43,62.1,62.16,34368.0,47.2977,47.4345,47.1837,47.2293,34368.0
2016-04-18 11:00:00,62.16,62.34,62.15,62.28,58200.0,47.2293,47.3661,47.2217,47.3205,58200.0
2016-04-18 11:30:00,62.27,62.77,62.27,62.65,26823.0,47.3129,47.6928,47.3129,47.6016,26823.0
2016-04-18 12:00:00,62.66,62.81,62.58,62.73,18830.0,47.6092,47.7232,47.5484,47.6624,18830.0
2016-04-18 12:30:00,62.73,62.85,62.71,62.78,19007.0,47.6624,47.7536,47.6472,47.7004,19007.0
2016-04-18 13:00:00,62.79,62.81,62.55,62.76,28044.0,47.708,47.7232,47.5256,47.6852,28044.0
2016-04-18 13:30:00,62.75,62.75,62.62,62.66,19297.0,47.6776,47.6776,47.5788,47.6092,19297.0
2016-04-18 14:00:00,62.67,62.77,62.6,62.66,23679.0,47.6168,47.6928,47.5636,47.6092,23679.0
2016-04-18 14:30:00,62.66,62.68,62.57,62.63,21160.0,47.6092,47.6244,47.5408,47.5864,21160.0
2016-04-18 15:00:00,62.63,62.7,62.56,62.58,31863.0,47.5864,47.6396,47.5332,47.5484,31863.0
2016-04-18 15:30:00,62.57,62.63,62.51,62.56,107203.0,47.5408,47.5864,47.4953,47.5332,107203.0
2016-04-19 09:30:00,62.85,63.53,62.53,63.43,47279.0,47.7536,48.2703,47.5105,48.1943,47279.0
2016-04-19 10:00:00,63.48,63.5,63.24,63.43,37238.0,48.2323,48.2475,48.0499,48.1943,37238.0
2016-04-19 10:30:00,63.46,63.48,63.01,63.11,49959.0,48.2171,48.2323,47.8752,47.9511,49959.0
2016-04-19 11:00:00,63.12,63.2,62.87,62.9,36206.0,47.9587,48.0195,47.7688,47.7916,36206.0
2016-04-19 11:30:00,62.92,63.05,62.64,62.73,22257.0,47.8068,47.9055,47.594,47.6624,22257.0
2016-04-19 12:00:00,62.75,62.8,62.41,62.52,33103.0,47.6776,47.7156,47.4193,47.5029,33103.0
2016-04-19 12:30:00,62.53,62.6,62.29,62.57,24676.0,47.5105,47.5636,47.3281,47.5408,24676.0
2016-04-19 13:00:00,62.58,62.71,62.51,62.65,23428.0,47.5484,47.6472,47.4953,47.6016,23428.0
2016-04-19 13:30:00,62.63,62.78,62.61,62.77,11801.0,47.5864,47.7004,47.5712,47.6928,11801.0
2016-04-19 14:00:00,62.76,62.85,62.72,62.72,15118.0,47.6852,47.7536,47.6548,47.6548,15118.0
2016-04-19 14:30:00,62.71,62.8,62.64,62.71,20250.0,47.6472,47.7156,47.594,47.6472,20250.0
2016-04-19 15:00:00,62.71,63.03,62.69,63.0,51576.0,47.6472,47.8904,47.632,47.8676,51576.0
2016-04-19 15:30:00,63.0,63.08,62.86,63.03,142096.0,47.8676,47.9283,47.7612,47.8904,142096.0
2016-04-20 09:30:00,62.92,63.47,62.8,62.84,61494.0,47.8068,48.2247,47.7156,47.746,61494.0
2016-04-20 10:00:00,62.85,63.2,62.72,63.11,70349.0,47.7536,48.0195,47.6548,47.9511,70349.0
2016-04-20 10:30:00,63.11,63.13,62.8,62.81,48240.0,47.9511,47.9663,47.7156,47.7232,48240.0
2016-04-20 11:00:00,62.79,62.9,62.75,62.88,56959.0,47.708,47.7916,47.6776,47.7764,56959.0
2016-04-20 11:30:00,62.9,62.9,62.81,62.9,46643.0,47.7916,47.7916,47.7232,47.7916,46643.0
2016-04-20 12:00:00,62.9,63.03,62.86,62.99,41316.0,47.7916,47.8904,47.7612,47.86,41316.0
2016-04-20 12:30:00,62.99,63.19,62.93,62.94,46355.0,47.86,48.0119,47.8144,47.822,46355.0
2016-04-20 13:00:00,62.97,63.05,62.88,62.94,61738.0,47.8448,47.9055,47.7764,47.822,61738.0
2016-04-20 13:30:00,62.93,63.01,62.92,62.98,36619.0,47.8144,47.8752,47.8068,47.8524,36619.0
2016-04-20 14:00:00,62.99,63.03,62.92,62.95,50305.0,47.86,47.8904,47.8068,47.8296,50305.0
2016-04-20 14:30:00,62.96,63.1,62.91,63.06,78221.0,47.8372,47.9435,47.7992,47.9131,78221.0
2016-04-20 15:00:00,63.06,63.08,62.85,62.88,68174.0,47.9131,47.9283,47.7536,47.7764,68174.0
2016-04-20 15:30:00,62.88,62.96,62.65,62.71,181254.0,47.7764,47.8372,47.6016,47.6472,181254.0
2016-04-21 09:30:00,64.5,67.0,63.89,64.93,333762.0,49.0073,50.9068,48.5438,49.334,333762.0
2016-04-21 10:00:00,64.96,65.0,63.98,64.63,207755.0,49.3568,49.3872,48.6122,49.106,207755.0
2016-04-21 10:30:00,64.57,64.7,64.09,64.64,105118.0,49.0604,49.1592,48.6957,49.1136,105118.0
2016-04-21 11:00:00,64.62,64.7,64.3,64.5,69052.0,49.0984,49.1592,48.8553,49.0073,69052.0
2016-04-21 11:30:00,64.52,64.7,64.22,64.64,68362.0,49.0225,49.1592,48.7945,49.1136,68362.0
2016-04-21 12:00:00,64.63,64.7,64.12,64.27,51149.0,49.106,49.1592,48.7185,48.8325,51149.0
2016-04-21 12:30:00,64.27,64.83,64.25,64.79,60226.0,48.8325,49.258,48.8173,49.2276,60226.0
2016-04-21 13:00:00,64.82,64.85,64.27,64.27,64862.0,49.2504,49.2732,48.8325,48.8325,64862.0
2016-04-21 13:30:00,64.27,64.42,64.13,64.15,44063.0,48.8325,48.9465,48.7261,48.7413,44063.0
2016-04-21 14:00:00,64.14,64.39,64.09,64.31,60219.0,48.7337,48.9237,48.6957,48.8629,60219.0
2016-04-21 14:30:00,64.28,64.36,64.0,64.1,44312.0,48.8401,48.9009,48.6274,48.7033,44312.0
2016-04-21 15:00:00,64.11,64.13,63.74,63.75,59376.0,48.7109,48.7261,48.4298,48.4374,59376.0
2016-04-21 15:30:00,63.76,63.86,63.76,63.82,207416.0,48.445,48.521,48.445,48.4906,207416.0
2016-04-22 09:30:00,64.25,64.74,64.05,64.49,61149.0,48.8173,49.1896,48.6654,48.9997,61149.0
2016-04-22 10:00:00,64.54,64.69,64.52,64.63,42196.0,49.0377,49.1516,49.0225,49.106,42196.0
2016-04-22 10:30:00,64.64,64.69,64.41,64.44,53814.0,49.1136,49.1516,48.9389,48.9617,53814.0
2016-04-22 11:00:00,64.44,65.04,64.44,65.04,50206.0,48.9617,49.4176,48.9617,49.4176,50206.0
2016-04-22 11:30:00,65.03,65.5,65.02,65.5,34723.0,49.41,49.7671,49.4024,49.7671,34723.0
2016-04-22 12:00:00,65.45,65.53,65.28,65.35,25947.0,49.7291,49.7899,49.5999,49.6531,25947.0
2016-04-22 12:30:00,65.29,65.44,65.26,65.31,29351.0,49.6075,49.7215,49.5847,49.6227,29351.0
2016-04-22 13:00:00,65.31,65.4,65.22,65.33,41063.0,49.6227,49.6911,49.5543,49.6379,41063.0
2016-04-22 13:30:00,65.33,65.77,65.33,65.76,39604.0,49.6379,49.9722,49.6379,49.9646,39604.0
2016-04-22 14:00:00,65.77,65.84,65.57,65.73,46723.0,49.9722,50.0254,49.8203,49.9418,46723.0
2016-04-22 14:30:00,65.72,65.88,65.61,65.84,45660.0,49.9342,50.0558,49.8506,50.0254,45660.0
2016-04-22 15:00:00,65.82,65.83,65.61,65.68,67132.0,50.0102,50.0178,49.8506,49.9038,67132.0
2016-04-22 15:30:00,65.67,65.7,65.56,65.69,172469.0,49.8962,49.919,49.8127,49.9114,172469.0
2016-04-25 09:30:00,66.07,66.67,64.92,65.19,76341.0,50.2002,50.656,49.3264,49.5315,76341.0
2016-04-25 10:00:00,65.27,65.29,64.69,64.81,19115.0,49.5923,49.6075,49.1516,49.2428,19115.0
2016-04-25 10:30:00,64.85,65.16,64.73,65.16,30166.0,49.2732,49.5087,49.182,49.5087,30166.0
2016-04-25 11:00:00,65.13,65.36,65.04,65.3,35535.0,49.4859,49.6607,49.4176,49.6151,35535.0
2016-04-25 11:30:00,65.27,65.39,65.17,65.29,39076.0,49.5923,49.6835,49.5163,49.6075,39076.0
2016-04-25 12:00:00,65.25,65.32,65.13,65.32,13785.0,49.5771,49.6303,49.4859,49.6303,13785.0
2016-04-25 12:30:00,65.33,65.54,65.24,65.54,17024.0,49.6379,49.7975,49.5695,49.7975,17024.0
2016-04-25 13:00:00,65.59,65.59,65.35,65.35,20286.0,49.8354,49.8354,49.6531,49.6531,20286.0
2016-04-25 13:30:00,65.35,65.39,65.12,65.14,14945.0,49.6531,49.6835,49.4783,49.4935,14945.0
2016-04-25 14:00:00,65.14,65.14,64.96,65.09,18372.0,49.4935,49.4935,49.3568,49.4555,18372.0
2016-04-25 14:30:00,65.1,65.15,64.82,64.88,17135.0,49.4631,49.5011,49.2504,49.296,17135.0
2016-04-25 15:00:00,64.9,64.93,64.74,64.8,19543.0,49.3112,49.334,49.1896,49.2352,19543.0
2016-04-25 15:30:00,64.81,65.14,64.8,65.11,118141.0,49.2428,49.4935,49.2352,49.4707,118141.0
2016-04-26 09:30:00,65.45,66.27,65.23,66.24,40098.0,49.7291,50.3521,49.5619,50.3293,40098.0
2016-04-26 10:00:00,66.26,66.52,65.98,66.13,48442.0,50.3445,50.5421,50.1318,50.2457,48442.0
2016-04-26 10:30:00,66.07,66.07,65.46,65.47,64008.0,50.2002,50.2002,49.7367,49.7443,64008.0
2016-04-26 11:00:00,65.41,65.88,65.34,65.84,30735.0,49.6987,50.0558,49.6455,50.0254,30735.0
2016-04-26 11:30:00,65.84,65.9,65.7,65.83,34714.0,50.0254,50.071,49.919,50.0178,34714.0
2016-04-26 12:00:00,65.82,66.07,65.79,65.82,24986.0,50.0102,50.2002,49.9874,50.0102,24986.0
2016-04-26 12:30:00,65.8,65.92,65.7,65.87,22073.0,49.995,50.0862,49.919,50.0482,22073.0
2016-04-26 13:00:00,65.88,65.89,65.76,65.84,21503.0,50.0558,50.0634,49.9646,50.0254,21503.0
2016-04-26 13:30:00,65.84,65.98,65.83,65.98,16098.0,50.0254,50.1318,50.0178,50.1318,16098.0
2016-04-26 14:00:00,65.99,66.13,65.87,66.01,15765.0,50.1394,50.2457,50.0482,50.1546,15765.0
2016-04-26 14:30:00,66.03,66.17,66.02,66.09,21049.0,50.1698,50.2761,50.1622,50.2153,21049.0
2016-04-26 15:00:00,66.11,66.17,65.89,65.95,38730.0,50.2305,50.2761,50.0634,50.109,38730.0
2016-04-26 15:30:00,65.93,66.07,65.9,65.92,133270.0,50.0938,50.2002,50.071,50.0862,133270.0
2016-04-27 09:30:00,66.14,66.93,66.12,66.25,31459.0,50.2533,50.8536,50.2381,50.3369,31459.0
2016-04-27 10:00:00,66.34,66.65,66.28,66.53,22268.0,50.4053,50.6408,50.3597,50.5497,22268.0
2016-04-27 10:30:00,66.48,66.48,66.13,66.3,34715.0,50.5117,50.5117,50.2457,50.3749,34715.0
2016-04-27 11:00:00,66.31,66.47,66.16,66.3,29908.0,50.3825,50.5041,50.2685,50.3749,29908.0
2016-04-27 11:30:00,66.34,66.56,66.15,66.15,22653.0,50.4053,50.5725,50.2609,50.2609,22653.0
2016-04-27 12:00:00,66.14,66.2,65.92,65.96,19098.0,50.2533,50.2989,50.0862,50.1166,19098.0
2016-04-27 12:30:00,65.94,65.97,65.73,65.79,25969.0,50.1014,50.1242,49.9418,49.9874,25969.0
2016-04-27 13:00:00,65.8,66.07,65.77,65.89,43107.0,49.995,50.2002,49.9722,50.0634,43107.0
2016-04-27 13:30:00,65.89,66.04,65.63,65.63,36589.0,50.0634,50.1774,49.8658,49.8658,36589.0
2016-04-27 14:00:00,65.62,66.25,65.6,66.15,27746.0,49.8582,50.3369,49.843,50.2609,27746.0
2016-04-27 14:30:00,66.2,66.26,66.08,66.12,39515.0,50.2989,50.3445,50.2078,50.2381,39515.0
2016-04-27 15:00:00,66.14,66.3,66.11,66.23,36206.0,50.2533,50.3749,50.2305,50.3217,36206.0
2016-04-27 15:30:00,66.23,66.38,66.15,66.17,146521.0,50.3217,50.4357,50.2609,50.2761,146521.0
2016-04-28 09:30:00,65.52,66.19,65.1,65.87,42281.0,49.7823,50.2913,49.4631,50.0482,42281.0
2016-04-28 10:00:00,65.84,66.2,65.78,66.12,29555.0,50.0254,50.2989,49.9798,50.2381,29555.0
2016-04-28 10:30:00,66.07,66.3,65.99,66.18,28050.0,50.2002,50.3749,50.1394,50.2837,28050.0
2016-04-28 11:00:00,66.24,66.67,66.19,66.67,24045.0,50.3293,50.656,50.2913,50.656,24045.0
2016-04-28 11:30:00,66.67,66.78,66.5,66.5,30022.0,50.656,50.7396,50.5269,50.5269,30022.0
2016-04-28 12:00:00,66.47,66.55,66.27,66.44,17014.0,50.5041,50.5649,50.3521,50.4813,17014.0
2016-04-28 12:30:00,66.44,66.73,66.4,66.5,15208.0,50.4813,50.7016,50.4509,50.5269,15208.0
2016-04-28 13:00:00,66.49,66.53,66.3,66.45,18294.0,50.5193,50.5497,50.3749,50.4889,18294.0
2016-04-28 13:30:00,66.46,66.54,66.33,66.53,18484.0,50.4965,50.5573,50.3977,50.5497,18484.0
2016-04-28 14:00:00,66.54,66.55,66.42,66.44,25187.0,50.5573,50.5649,50.4661,50.4813,25187.0
2016-04-28 14:30:00,66.45,66.52,66.31,66.31,18315.0,50.4889,50.5421,50.3825,50.3825,18315.0
2016-04-28 15:00:00,66.32,66.35,65.7,65.7,40264.0,50.3901,50.4129,49.919,49.919,40264.0
2016-04-28 15:30:00,65.69,66.0,65.68,65.86,125903.0,49.9114,50.147,49.9038,50.0406,125903.0
2016-04-29 09:30:00,65.79,66.4,65.4,65.78,27723.0,49.9874,50.4509,49.6911,49.9798,27723.0
2016-04-29 10:00:00,65.64,66.23,65.5,65.93,29138.0,49.8734,50.3217,49.7671,50.0938,29138.0
2016-04-29 10:30:00,65.93,66.1,65.49,65.56,39026.0,50.0938,50.2229,49.7595,49.8127,39026.0
2016-04-29 11:00:00,65.52,65.78,65.42,65.64,26858.0,49.7823,49.9798,49.7063,49.8734,26858.0
2016-04-29 11:30:00,65.62,65.64,65.4,65.62,40209.0,49.8582,49.8734,49.6911,49.8582,40209.0
2016-04-29 12:00:00,65.62,65.83,65.46,65.78,12997.0,49.8582,50.0178,49.7367,49.9798,12997.0
2016-04-29 12:30:00,65.78,65.8,65.47,65.48,30056.0,49.9798,49.995,49.7443,49.7519,30056.0
2016-04-29 13:00:00,65.51,65.51,65.23,65.38,47328.0,49.7747,49.7747,49.5619,49.6759,47328.0
2016-04-29 13:30:00,65.36,65.38,64.91,64.98,44232.0,49.6607,49.6759,49.3188,49.372,44232.0
2016-04-29 14:00:00,64.98,65.17,64.91,65.05,40693.0,49.372,49.5163,49.3188,49.4252,40693.0
2016-04-29 14:30:00,65.06,65.08,64.79,64.82,56243.0,49.4328,49.4479,49.2276,49.2504,56243.0
2016-04-29 15:00:00,64.86,65.01,64.79,64.81,123103.0,49.2808,49.3948,49.2276,49.2428,123103.0
2016-04-29 15:30:00,64.81,65.09,64.7,64.9,392634.0,49.2428,49.4555,49.1592,49.3112,392634.0
2016-05-02 09:30:00,65.26,65.43,64.78,65.31,58792.0,49.5847,49.7139,49.22,49.6227,58792.0
2016-05-02 10:00:00,65.28,65.71,65.19,65.53,21290.0,49.5999,49.9266,49.5315,49.7899,21290.0
2016-05-02 10:30:00,65.5,65.69,65.32,65.33,18774.0,49.7671,49.9114,49.6303,49.6379,18774.0
2016-05-02 11:00:00,65.33,65.66,65.18,65.26,34095.0,49.6379,49.8886,49.5239,49.5847,34095.0
2016-05-02 11:30:00,65.23,65.61,65.14,65.48,23121.0,49.5619,49.8506,49.4935,49.7519,23121.0
2016-05-02 12:00:00,65.52,65.57,65.46,65.55,17214.0,49.7823,49.8203,49.7367,49.8051,17214.0
2016-05-02 12:30:00,65.55,65.64,65.44,65.53,33069.0,49.8051,49.8734,49.7215,49.7899,33069.0
2016-05-02 13:00:00,65.52,65.7,65.46,65.64,21806.0,49.7823,49.919,49.7367,49.8734,21806.0
2016-05-02 13:30:00,65.65,65.8,65.52,65.68,80937.0,49.881,49.995,49.7823,49.9038,80937.0
2016-05-02 14:00:00,65.64,65.93,65.64,65.82,29238.0,49.8734,50.0938,49.8734,50.0102,29238.0
2016-05-02 14:30:00,65.83,65.85,65.73,65.85,28133.0,50.0178,50.033,49.9418,50.033,28133.0
2016-05-02 15:00:00,65.86,66.03,65.81,65.94,31744.0,50.0406,50.1698,50.0026,50.1014,31744.0
2016-05-02 15:30:00,65.95,66.13,65.85,66.12,133913.0,50.109,50.2457,50.033,50.2381,133913.0
2016-05-03 09:30:00,65.45,65.71,64.87,65.06,59532.0,49.7291,49.9266,49.2884,49.4328,59532.0
2016-05-03 10:00:00,64.98,65.37,64.71,65.3,56161.0,49.372,49.6683,49.1668,49.6151,56161.0
2016-05-03 10:30:00,65.3,65.37,64.91,65.03,26438.0,49.6151,49.6683,49.3188,49.41,26438.0
2016-05-03 11:00:00,64.99,65.07,64.83,64.87,43354.0,49.3796,49.4404,49.258,49.2884,43354.0
2016-05-03 11:30:00,64.85,65.21,64.82,64.95,22276.0,49.2732,49.5467,49.2504,49.3492,22276.0
2016-05-03 12:00:00,64.96,65.04,64.79,64.86,39387.0,49.3568,49.4176,49.2276,49.2808,39387.0
2016-05-03 12:30:00,64.88,65.14,64.78,65.06,33252.0,49.296,49.4935,49.22,49.4328,33252.0
2016-05-03 13:00:00,65.12,65.15,64.92,65.12,25483.0,49.4783,49.5011,49.3264,49.4783,25483.0
2016-05-03 13:30:00,65.12,65.22,65.07,65.07,37658.0,49.4783,49.5543,49.4404,49.4404,37658.0
2016-05-03 14:00:00,65.07,65.14,64.98,65.05,27744.0,49.4404,49.4935,49.372,49.4252,27744.0
2016-05-03 14:30:00,65.08,65.2,65.06,65.2,21557.0,49.4479,49.5391,49.4328,49.5391,21557.0
2016-05-03 15:00:00,65.18,65.22,65.07,65.2,20853.0,49.5239,49.5543,49.4404,49.5391,20853.0
2016-05-03 15:30:00,65.19,65.49,65.17,65.37,127176.0,49.5315,49.7595,49.5163,49.6683,127176.0
2016-05-04 09:30:00,65.05,65.37,64.91,65.3,129382.0,49.4252,49.6683,49.3188,49.6151,129382.0
2016-05-04 10:00:00,65.37,65.77,65.35,65.53,52083.0,49.6683,49.9722,49.6531,49.7899,52083.0
2016-05-04 10:30:00,65.51,65.53,64.61,64.76,46170.0,49.7747,49.7899,49.0908,49.2048,46170.0
2016-05-04 11:00:00,64.77,64.77,64.35,64.39,38351.0,49.2124,49.2124,48.8933,48.9237,38351.0
2016-05-04 11:30:00,64.42,64.52,64.38,64.39,37853.0,48.9465,49.0225,48.9161,48.9237,37853.0
2016-05-04 12:00:00,64.41,64.45,64.2,64.35,23532.0,48.9389,48.9693,48.7793,48.8933,23532.0
2016-05-04 12:30:00,64.37,64.44,64.18,64.22,13914.0,48.9085,48.9617,48.7641,48.7945,13914.0
2016-05-04 13:00:00,64.18,64.33,64.14,64.32,31143.0,48.7641,48.8781,48.7337,48.8705,31143.0
2016-05-04 13:30:00,64.3,64.4,64.19,64.19,16236.0,48.8553,48.9313,48.7717,48.7717,16236.0
2016-05-04 14:00:00,64.23,64.36,64.13,64.31,31362.0,48.8021,48.9009,48.7261,48.8629,31362.0
2016-05-04 14:30:00,64.32,64.53,64.31,64.46,52149.0,48.8705,49.0301,48.8629,48.9769,52149.0
2016-05-04 15:00:00,64.47,64.74,64.46,64.65,53857.0,48.9845,49.1896,48.9769,49.1212,53857.0
2016-05-04 15:30:00,64.65,64.92,64.65,64.73,128402.0,49.1212,49.3264,49.1212,49.182,128402.0
2016-05-05 09:30:00,64.88,65.34,64.37,65.09,31787.0,49.296,49.6455,48.9085,49.4555,31787.0
2016-05-05 10:00:00,65.03,65.14,64.87,64.89,29140.0,49.41,49.4935,49.2884,49.3036,29140.0
2016-05-05 10:30:00,64.87,65.06,64.81,64.86,16725.0,49.2884,49.4328,49.2428,49.2808,16725.0
2016-05-05 11:00:00,64.82,65.01,64.76,64.85,12121.0,49.2504,49.3948,49.2048,49.2732,12121.0
2016-05-05 11:30:00,64.86,65.06,64.81,65.03,22010.0,49.2808,49.4328,49.2428,49.41,22010.0
2016-05-05 12:00:00,65.01,65.19,64.94,65.0,16542.0,49.3948,49.5315,49.3416,49.3872,16542.0
2016-05-05 12:30:00,64.96,65.2,64.94,65.16,12957.0,49.3568,49.5391,49.3416,49.5087,12957.0
2016-05-05 13:00:00,65.15,65.17,64.85,64.87,19355.0,49.5011,49.5163,49.2732,49.2884,19355.0
2016-05-05 13:30:00,64.86,65.02,64.85,64.85,31936.0,49.2808,49.4024,49.2732,49.2732,31936.0
2016-05-05 14:00:00,64.84,65.02,64.83,64.99,15093.0,49.2656,49.4024,49.258,49.3796,15093.0
2016-05-05 14:30:00,65.0,65.16,64.94,65.05,23140.0,49.3872,49.5087,49.3416,49.4252,23140.0
2016-05-05 15:00:00,65.04,65.23,64.97,65.22,35343.0,49.4176,49.5619,49.3644,49.5543,35343.0
2016-05-05 15:30:00,65.22,65.25,64.9,64.94,146308.0,49.5543,49.5771,49.3112,49.3416,146308.0
2016-05-06 09:30:00,64.82,65.33,64.77,65.0,19480.0,49.2504,49.6379,49.2124,49.3872,19480.0
2016-05-06 10:00:00,65.0,65.24,64.79,65.0,19582.0,49.3872,49.5695,49.2276,49.3872,19582.0
2016-05-06 10:30:00,65.03,65.1,64.85,65.03,16918.0,49.41,49.4631,49.2732,49.41,16918.0
2016-05-06 11:00:00,65.02,65.28,64.98,65.28,16853.0,49.4024,49.5999,49.372,49.5999,16853.0
2016-05-06 11:30:00,65.27,65.33,64.91,64.93,13342.0,49.5923,49.6379,49.3188,49.334,13342.0
2016-05-06 12:00:00,64.9,65.07,64.88,64.96,17393.0,49.3112,49.4404,49.296,49.3568,17393.0
2016-05-06 12:30:00,64.93,65.19,64.88,65.18,8957.0,49.334,49.5315,49.296,49.5239,8957.0
2016-05-06 13:00:00,65.25,65.38,65.17,65.33,16808.0,49.5771,49.6759,49.5163,49.6379,16808.0
2016-05-06 13:30:00,65.35,65.48,65.25,65.42,19122.0,49.6531,49.7519,49.5771,49.7063,19122.0
2016-05-06 14:00:00,65.46,65.6,65.42,65.47,31334.0,49.7367,49.843,49.7063,49.7443,31334.0
2016-05-06 14:30:00,65.45,65.61,65.32,65.47,27693.0,49.7291,49.8506,49.6303,49.7443,27693.0
2016-05-06 15:00:00,65.42,65.53,65.28,65.3,31882.0,49.7063,49.7899,49.5999,49.6151,31882.0
2016-05-06 15:30:00,65.3,65.31,65.05,65.29,116446.0,49.6151,49.6227,49.4252,49.6075,116446.0
2016-05-09 09:30:00,65.05,65.4,65.04,65.3,39023.0,49.4252,49.6911,49.4176,49.6151,39023.0
2016-05-09 10:00:00,65.3,65.78,65.28,65.57,40911.0,49.6151,49.9798,49.5999,49.8203,40911.0
2016-05-09 10:30:00,65.6,65.66,65.3,65.55,15511.0,49.843,49.8886,49.6151,49.8051,15511.0
2016-05-09 11:00:00,65.5,65.55,65.29,65.32,22786.0,49.7671,49.8051,49.6075,49.6303,22786.0
2016-05-09 11:30:00,65.31,65.33,65.22,65.25,39957.0,49.6227,49.6379,49.5543,49.5771,39957.0
2016-05-09 12:00:00,65.25,65.3,65.19,65.28,31627.0,49.5771,49.6151,49.5315,49.5999,31627.0
2016-05-09 12:30:00,65.29,65.33,65.24,65.29,33838.0,49.6075,49.6379,49.5695,49.6075,33838.0
2016-05-09 13:00:00,65.31,65.71,65.28,65.69,19489.0,49.6227,49.9266,49.5999,49.9114,19489.0
2016-05-09 13:30:00,65.67,65.84,65.65,65.78,24736.0,49.8962,50.0254,49.881,49.9798,24736.0
2016-05-09 14:00:00,65.78,65.83,65.71,65.81,24270.0,49.9798,50.0178,49.9266,50.0026,24270.0
2016-05-09 14:30:00,65.81,66.11,65.81,66.04,38577.0,50.0026,50.2305,50.0026,50.1774,38577.0
2016-05-09 15:00:00,66.05,66.05,65.67,65.68,43548.0,50.185,50.185,49.8962,49.9038,43548.0
2016-05-09 15:30:00,65.69,65.75,65.53,65.59,93158.0,49.9114,49.957,49.7899,49.8354,93158.0
2016-05-10 09:30:00,65.76,66.27,65.74,66.12,18659.0,49.9646,50.3521,49.9494,50.2381,18659.0
2016-05-10 10:00:00,66.1,66.25,65.9,66.09,29628.0,50.2229,50.3369,50.071,50.2153,29628.0
2016-05-10 10:30:00,66.1,66.45,66.09,66.2,19282.0,50.2229,50.4889,50.2153,50.2989,19282.0
2016-05-10 11:00:00,66.2,66.43,66.13,66.28,33031.0,50.2989,50.4737,50.2457,50.3597,33031.0
2016-05-10 11:30:00,66.32,66.35,66.14,66.3,10168.0,50.3901,50.4129,50.2533,50.3749,10168.0
2016-05-10 12:00:00,66.26,66.54,66.23,66.48,33045.0,50.3445,50.5573,50.3217,50.5117,33045.0
2016-05-10 12:30:00,66.54,66.56,66.22,66.31,17066.0,50.5573,50.5725,50.3141,50.3825,17066.0
2016-05-10 13:00:00,66.3,66.35,66.21,66.29,12707.0,50.3749,50.4129,50.3065,50.3673,12707.0
2016-05-10 13:30:00,66.32,66.38,66.25,66.38,14727.0,50.3901,50.4357,50.3369,50.4357,14727.0
2016-05-10 14:00:00,66.41,66.63,66.36,66.56,39928.0,50.4585,50.6256,50.4205,50.5725,39928.0
2016-05-10 14:30:00,66.62,66.81,66.61,66.65,42895.0,50.618,50.7624,50.6104,50.6408,42895.0
2016-05-10 15:00:00,66.67,66.77,66.63,66.74,50872.0,50.656,50.732,50.6256,50.7092,50872.0
2016-05-10 15:30:00,66.75,66.79,66.65,66.76,187238.0,50.7168,50.7472,50.6408,50.7244,187238.0
2016-05-11 09:30:00,66.68,67.05,66.25,66.32,25142.0,50.6636,50.9448,50.3369,50.3901,25142.0
2016-05-11 10:00:00,66.32,66.71,66.2,66.59,13400.0,50.3901,50.6864,50.2989,50.5952,13400.0
2016-05-11 10:30:00,66.56,66.81,66.33,66.34,26558.0,50.5725,50.7624,50.3977,50.4053,26558.0
2016-05-11 11:00:00,66.28,66.33,66.11,66.16,30506.0,50.3597,50.3977,50.2305,50.2685,30506.0
2016-05-11 11:30:00,66.15,66.33,66.06,66.12,21201.0,50.2609,50.3977,50.1926,50.2381,21201.0
2016-05-11 12:00:00,66.16,66.26,66.14,66.14,12585.0,50.2685,50.3445,50.2533,50.2533,12585.0
2016-05-11 12:30:00,66.16,66.41,66.15,66.34,22620.0,50.2685,50.4585,50.2609,50.4053,22620.0
2016-05-11 13:00:00,66.36,66.49,66.29,66.38,17468.0,50.4205,50.5193,50.3673,50.4357,17468.0
2016-05-11 13:30:00,66.38,66.39,66.23,66.23,15358.0,50.4357,50.4433,50.3217,50.3217,15358.0
2016-05-11 14:00:00,66.24,66.25,66.1,66.23,17191.0,50.3293,50.3369,50.2229,50.3217,17191.0
2016-05-11 14:30:00,66.24,66.37,66.1,66.18,24867.0,50.3293,50.4281,50.2229,50.2837,24867.0
2016-05-11 15:00:00,66.21,66.3,66.11,66.21,22743.0,50.3065,50.3749,50.2305,50.3065,22743.0
2016-05-11 15:30:00,66.18,66.25,66.12,66.16,68236.0,50.2837,50.3369,50.2381,50.2685,68236.0
2016-05-12 09:30:00,66.63,67.18,66.63,66.77,31692.0,50.6256,51.0435,50.6256,50.732,31692.0
2016-05-12 10:00:00,66.77,66.8,66.48,66.67,23164.0,50.732,50.7548,50.5117,50.656,23164.0
2016-05-12 10:30:00,66.67,66.72,66.32,66.39,19240.0,50.656,50.694,50.3901,50.4433,19240.0
2016-05-12 11:00:00,66.4,66.41,65.99,66.09,16656.0,50.4509,50.4585,50.1394,50.2153,16656.0
2016-05-12 11:30:00,66.1,66.28,65.98,66.0,13459.0,50.2229,50.3597,50.1318,50.147,13459.0
2016-05-12 12:00:00,66.01,66.04,65.94,66.02,9497.0,50.1546,50.1774,50.1014,50.1622,9497.0
2016-05-12 12:30:00,66.05,66.21,66.02,66.19,13338.0,50.185,50.3065,50.1622,50.2913,13338.0
2016-05-12 13:00:00,66.22,66.25,65.9,66.01,19159.0,50.3141,50.3369,50.071,50.1546,19159.0
2016-05-12 13:30:00,66.01,66.05,65.9,66.01,34333.0,50.1546,50.185,50.071,50.1546,34333.0
2016-05-12 14:00:00,66.06,66.34,66.04,66.24,26586.0,50.1926,50.4053,50.1774,50.3293,26586.0
2016-05-12 14:30:00,66.23,66.43,66.2,66.31,16648.0,50.3217,50.4737,50.2989,50.3825,16648.0
2016-05-12 15:00:00,66.29,66.44,66.26,66.4,49736.0,50.3673,50.4813,50.3445,50.4509,49736.0
2016-05-12 15:30:00,66.4,66.44,66.23,66.32,75295.0,50.4509,50.4813,50.3217,50.3901,75295.0
2016-05-13 09:30:00,65.96,66.2,65.7,65.73,12653.0,50.1166,50.2989,49.919,49.9418,12653.0
2016-05-13 10:00:00,65.88,65.94,65.61,65.73,17669.0,50.0558,50.1014,49.8506,49.9418,17669.0
2016-05-13 10:30:00,65.69,65.71,65.51,65.69,16802.0,49.9114,49.9266,49.7747,49.9114,16802.0
2016-05-13 11:00:00,65.85,66.38,65.73,66.18,31942.0,50.033,50.4357,49.9418,50.2837,31942.0
2016-05-13 11:30:00,66.17,66.2,65.84,65.85,14771.0,50.2761,50.2989,50.0254,50.033,14771.0
2016-05-13 12:00:00,65.87,66.05,65.8,65.86,8225.0,50.0482,50.185,49.995,50.0406,8225.0
2016-05-13 12:30:00,65.85,65.9,65.55,65.55,6747.0,50.033,50.071,49.8051,49.8051,6747.0
2016-05-13 13:00:00,65.64,65.74,65.58,65.58,7118.0,49.8734,49.9494,49.8278,49.8278,7118.0
2016-05-13 13:30:00,65.63,65.63,65.36,65.48,23076.0,49.8658,49.8658,49.6607,49.7519,23076.0
2016-05-13 14:00:00,65.44,65.57,65.27,65.28,13322.0,49.7215,49.8203,49.5923,49.5999,13322.0
2016-05-13 14:30:00,65.27,65.31,65.06,65.2,27963.0,49.5923,49.6227,49.4328,49.5391,27963.0
2016-05-13 15:00:00,65.18,65.41,65.16,65.34,37529.0,49.5239,49.6987,49.5087,49.6455,37529.0
2016-05-13 15:30:00,65.35,65.49,65.29,65.31,77691.0,49.6531,49.7595,49.6075,49.6227,77691.0
2016-05-16 09:30:00,65.32,66.14,65.18,65.8,39506.0,49.6303,50.2533,49.5239,49.995,39506.0
2016-05-16 10:00:00,65.84,66.24,65.74,65.96,37417.0,50.0254,50.3293,49.9494,50.1166,37417.0
2016-05-16 10:30:00,65.96,66.17,65.83,66.11,43876.0,50.1166,50.2761,50.0178,50.2305,43876.0
2016-05-16 11:00:00,66.11,66.31,65.86,66.12,27045.0,50.2305,50.3825,50.0406,50.2381,27045.0
2016-05-16 11:30:00,66.21,66.59,66.1,66.55,24861.0,50.3065,50.5952,50.2229,50.5649,24861.0
2016-05-16 12:00:00,66.58,66.58,66.21,66.21,13596.0,50.5877,50.5877,50.3065,50.3065,13596.0
2016-05-16 12:30:00,66.19,66.35,66.14,66.34,14458.0,50.2913,50.4129,50.2533,50.4053,14458.0
2016-05-16 13:00:00,66.34,66.48,66.29,66.45,13937.0,50.4053,50.5117,50.3673,50.4889,13937.0
2016-05-16 13:30:00,66.48,66.48,66.34,66.34,19765.0,50.5117,50.5117,50.4053,50.4053,19765.0
2016-05-16 14:00:00,66.35,66.53,66.35,66.43,25840.0,50.4129,50.5497,50.4129,50.4737,25840.0
2016-05-16 14:30:00,66.46,66.7,66.45,66.67,15808.0,50.4965,50.6788,50.4889,50.656,15808.0
2016-05-16 15:00:00,66.66,66.74,66.54,66.59,27886.0,50.6484,50.7092,50.5573,50.5952,27886.0
2016-05-16 15:30:00,66.6,66.62,66.42,66.45,114163.0,50.6028,50.618,50.4661,50.4889,114163.0
2016-05-17 09:30:00,65.97,65.97,64.51,64.9,112676.0,50.1242,50.1242,49.0149,49.3112,112676.0
2016-05-17 10:00:00,64.83,64.88,64.23,64.75,107079.0,49.258,49.296,48.8021,49.1972,107079.0
2016-05-17 10:30:00,64.71,64.82,64.34,64.51,89368.0,49.1668,49.2504,48.8857,49.0149,89368.0
2016-05-17 11:00:00,64.51,64.79,64.5,64.6,37857.0,49.0149,49.2276,49.0073,49.0832,37857.0
2016-05-17 11:30:00,64.63,65.12,64.58,65.09,82328.0,49.106,49.4783,49.068,49.4555,82328.0
2016-05-17 12:00:00,65.04,65.36,65.03,65.17,54556.0,49.4176,49.6607,49.41,49.5163,54556.0
2016-05-17 12:30:00,65.15,65.23,64.91,64.97,38269.0,49.5011,49.5619,49.3188,49.3644,38269.0
2016-05-17 13:00:00,64.95,65.16,64.92,64.93,70340.0,49.3492,49.5087,49.3264,49.334,70340.0
2016-05-17 13:30:00,64.94,65.15,64.89,64.9,109395.0,49.3416,49.5011,49.3036,49.3112,109395.0
2016-05-17 14:00:00,64.9,64.99,64.59,64.8,91437.0,49.3112,49.3796,49.0756,49.2352,91437.0
2016-05-17 14:30:00,64.76,65.06,64.72,64.98,93530.0,49.2048,49.4328,49.1744,49.372,93530.0
2016-05-17 15:00:00,64.98,65.2,64.9,64.97,96365.0,49.372,49.5391,49.3112,49.3644,96365.0
2016-05-17 15:30:00,64.97,65.17,64.96,65.07,235079.0,49.3644,49.5163,49.3568,49.4404,235079.0
2016-05-18 09:30:00,64.83,65.48,64.41,64.88,177339.0,49.258,49.7519,48.9389,49.296,177339.0
2016-05-18 10:00:00,64.84,65.34,64.76,65.19,64846.0,49.2656,49.6455,49.2048,49.5315,64846.0
2016-05-18 10:30:00,65.19,65.49,64.99,65.02,43911.0,49.5315,49.7595,49.3796,49.4024,43911.0
2016-05-18 11:00:00,65.03,65.18,64.92,65.16,98014.0,49.41,49.5239,49.3264,49.5087,98014.0
2016-05-18 11:30:00,65.13,65.34,64.9,64.95,53732.0,49.4859,49.6455,49.3112,49.3492,53732.0
2016-05-18 12:00:00,64.95,65.06,64.74,64.96,65619.0,49.3492,49.4328,49.1896,49.3568,65619.0
2016-05-18 12:30:00,64.96,65.11,64.86,64.91,34734.0,49.3568,49.4707,49.2808,49.3188,34734.0
2016-05-18 13:00:00,64.94,65.24,64.94,65.23,77110.0,49.3416,49.5695,49.3416,49.5619,77110.0
2016-05-18 13:30:00,65.23,65.39,65.18,65.25,43615.0,49.5619,49.6835,49.5239,49.5771,43615.0
2016-05-18 14:00:00,65.26,65.26,64.45,64.49,71288.0,49.5847,49.5847,48.9693,48.9997,71288.0
2016-05-18 14:30:00,64.49,64.65,64.31,64.6,69816.0,48.9997,49.1212,48.8629,49.0832,69816.0
2016-05-18 15:00:00,64.65,64.78,64.28,64.29,82946.0,49.1212,49.22,48.8401,48.8477,82946.0
2016-05-18 15:30:00,64.33,64.43,64.2,64.4,136432.0,48.8781,48.9541,48.7793,48.9313,136432.0
2016-05-19 09:30:00,64.0,64.87,63.63,63.95,38170.0,48.6274,49.2884,48.3462,48.5894,38170.0
2016-05-19 10:00:00,63.95,63.98,63.29,63.51,35948.0,48.5894,48.6122,48.0879,48.2551,35948.0
2016-05-19 10:30:00,63.52,63.73,63.31,63.38,25073.0,48.2627,48.4222,48.1031,48.1563,25073.0
2016-05-19 11:00:00,63.34,63.53,63.15,63.4,33078.0,48.1259,48.2703,47.9815,48.1715,33078.0
2016-05-19 11:30:00,63.42,63.42,63.12,63.36,26665.0,48.1867,48.1867,47.9587,48.1411,26665.0
2016-05-19 12:00:00,63.38,63.63,63.38,63.48,24316.0,48.1563,48.3462,48.1563,48.2323,24316.0
2016-05-19 12:30:00,63.48,63.58,63.33,63.38,19577.0,48.2323,48.3082,48.1183,48.1563,19577.0
2016-05-19 13:00:00,63.36,63.51,63.29,63.35,28276.0,48.1411,48.2551,48.0879,48.1335,28276.0
2016-05-19 13:30:00,63.35,63.71,63.3,63.67,59445.0,48.1335,48.407,48.0955,48.3766,59445.0
2016-05-19 14:00:00,63.69,63.76,63.54,63.76,54349.0,48.3918,48.445,48.2779,48.445,54349.0
2016-05-19 14:30:00,63.77,63.8,63.55,63.59,35110.0,48.4526,48.4754,48.2855,48.3158,35110.0
2016-05-19 15:00:00,63.62,64.15,63.59,64.08,43537.0,48.3386,48.7413,48.3158,48.6881,43537.0
2016-05-19 15:30:00,64.07,64.23,63.97,64.14,116490.0,48.6805,48.8021,48.6046,48.7337,116490.0
2016-05-20 09:30:00,64.45,64.47,63.9,64.3,40932.0,48.9693,48.9845,48.5514,48.8553,40932.0
2016-05-20 10:00:00,64.27,64.72,64.22,64.52,40937.0,48.8325,49.1744,48.7945,49.0225,40937.0
2016-05-20 10:30:00,64.51,64.69,64.46,64.57,33390.0,49.0149,49.1516,48.9769,49.0604,33390.0
2016-05-20 11:00:00,64.55,64.83,64.4,64.78,55180.0,49.0453,49.258,48.9313,49.22,55180.0
2016-05-20 11:30:00,64.8,64.94,64.78,64.82,27429.0,49.2352,49.3416,49.22,49.2504,27429.0
2016-05-20 12:00:00,64.82,65.07,64.82,65.06,24859.0,49.2504,49.4404,49.2504,49.4328,24859.0
2016-05-20 12:30:00,65.05,65.21,65.02,65.19,23873.0,49.4252,49.5467,49.4024,49.5315,23873.0
2016-05-20 13:00:00,65.17,65.17,64.76,64.76,28207.0,49.5163,49.5163,49.2048,49.2048,28207.0
2016-05-20 13:30:00,64.78,64.79,64.57,64.63,32433.0,49.22,49.2276,49.0604,49.106,32433.0
2016-05-20 14:00:00,64.63,64.96,64.58,64.92,44520.0,49.106,49.3568,49.068,49.3264,44520.0
2016-05-20 14:30:00,64.92,65.09,64.87,65.04,67649.0,49.3264,49.4555,49.2884,49.4176,67649.0
2016-05-20 15:00:00,65.06,65.06,64.77,65.01,50824.0,49.4328,49.4328,49.2124,49.3948,50824.0
2016-05-20 15:30:00,65.0,65.16,64.93,65.11,124389.0,49.3872,49.5087,49.334,49.4707,124389.0
2016-05-23 09:30:00,65.26,65.91,64.93,65.63,57943.0,49.5847,50.0786,49.334,49.8658,57943.0
2016-05-23 10:00:00,65.59,66.12,65.59,65.86,28143.0,49.8354,50.2381,49.8354,50.0406,28143.0
2016-05-23 10:30:00,65.86,65.91,65.53,65.56,20365.0,50.0406,50.0786,49.7899,49.8127,20365.0
2016-05-23 11:00:00,65.55,65.76,65.5,65.69,25339.0,49.8051,49.9646,49.7671,49.9114,25339.0
2016-05-23 11:30:00,65.68,65.7,65.36,65.46,28740.0,49.9038,49.919,49.6607,49.7367,28740.0
2016-05-23 12:00:00,65.46,65.48,65.36,65.41,35858.0,49.7367,49.7519,49.6607,49.6987,35858.0
2016-05-23 12:30:00,65.39,65.64,65.39,65.63,21585.0,49.6835,49.8734,49.6835,49.8658,21585.0
2016-05-23 13:00:00,65.63,65.7,65.56,65.61,37292.0,49.8658,49.919,49.8127,49.8506,37292.0
2016-05-23 13:30:00,65.61,65.72,65.58,65.67,45998.0,49.8506,49.9342,49.8278,49.8962,45998.0
2016-05-23 14:00:00,65.68,65.75,65.64,65.7,23331.0,49.9038,49.957,49.8734,49.919,23331.0
2016-05-23 14:30:00,65.72,65.72,65.62,65.65,20519.0,49.9342,49.9342,49.8582,49.881,20519.0
2016-05-23 15:00:00,65.64,65.65,65.5,65.53,19909.0,49.8734,49.881,49.7671,49.7899,19909.0
2016-05-23 15:30:00,65.52,65.57,65.3,65.36,92727.0,49.7823,49.8203,49.6151,49.6607,92727.0
2016-05-24 09:30:00,65.76,66.03,65.48,65.81,35494.0,49.9646,50.1698,49.7519,50.0026,35494.0
2016-05-24 10:00:00,65.84,66.23,65.84,66.03,33690.0,50.0254,50.3217,50.0254,50.1698,33690.0
2016-05-24 10:30:00,66.02,66.12,65.89,66.08,20823.0,50.1622,50.2381,50.0634,50.2078,20823.0
2016-05-24 11:00:00,66.12,66.16,65.87,65.88,20168.0,50.2381,50.2685,50.0482,50.0558,20168.0
2016-05-24 11:30:00,65.91,65.94,65.74,65.82,10241.0,50.0786,50.1014,49.9494,50.0102,10241.0
2016-05-24 12:00:00,65.85,65.91,65.77,65.77,7502.0,50.033,50.0786,49.9722,49.9722,7502.0
2016-05-24 12:30:00,65.72,65.93,65.68,65.93,11109.0,49.9342,50.0938,49.9038,50.0938,11109.0
2016-05-24 13:00:00,65.91,65.96,65.68,65.8,24944.0,50.0786,50.1166,49.9038,49.995,24944.0
2016-05-24 13:30:00,65.8,65.84,65.74,65.76,14251.0,49.995,50.0254,49.9494,49.9646,14251.0
2016-05-24 14:00:00,65.79,65.85,65.71,65.81,19215.0,49.9874,50.033,49.9266,50.0026,19215.0
2016-05-24 14:30:00,65.79,65.94,65.75,65.87,19259.0,49.9874,50.1014,49.957,50.0482,19259.0
2016-05-24 15:00:00,65.87,66.12,65.87,66.07,62507.0,50.0482,50.2381,50.0482,50.2002,62507.0
2016-05-24 15:30:00,66.08,66.09,65.81,65.83,161123.0,50.2078,50.2153,50.0026,50.0178,161123.0
2016-05-25 09:30:00,66.31,66.8,66.09,66.73,67498.0,50.3825,50.7548,50.2153,50.7016,67498.0
2016-05-25 10:00:00,66.81,67.41,66.77,67.36,43259.0,50.7624,51.2183,50.732,51.1803,43259.0
2016-05-25 10:30:00,67.36,67.53,67.2,67.46,47434.0,51.1803,51.3095,51.0587,51.2563,47434.0
2016-05-25 11:00:00,67.47,67.5,67.31,67.43,25816.0,51.2639,51.2867,51.1423,51.2335,25816.0
2016-05-25 11:30:00,67.4,67.7,67.34,67.64,22224.0,51.2107,51.4386,51.1651,51.393,22224.0
2016-05-25 12:00:00,67.64,67.74,67.6,67.65,13277.0,51.393,51.469,51.3627,51.4006,13277.0
2016-05-25 12:30:00,67.64,67.66,67.59,67.61,14212.0,51.393,51.4082,51.3551,51.3702,14212.0
2016-05-25 13:00:00,67.63,67.75,67.46,67.49,20555.0,51.3854,51.4766,51.2563,51.2791,20555.0
2016-05-25 13:30:00,67.49,67.67,67.43,67.66,31696.0,51.2791,51.4158,51.2335,51.4082,31696.0
2016-05-25 14:00:00,67.66,67.67,67.5,67.56,24016.0,51.4082,51.4158,51.2867,51.3323,24016.0
2016-05-25 14:30:00,67.56,67.68,67.5,67.53,40713.0,51.3323,51.4234,51.2867,51.3095,40713.0
2016-05-25 15:00:00,67.53,67.85,67.45,67.85,66269.0,51.3095,51.5526,51.2487,51.5526,66269.0
2016-05-25 15:30:00,67.86,67.86,67.62,67.64,138685.0,51.5602,51.5602,51.3778,51.393,138685.0
2016-05-26 09:30:00,67.68,67.99,67.11,67.17,49974.0,51.4234,51.659,50.9903,51.0359,49974.0
2016-05-26 10:00:00,67.17,67.71,67.17,67.71,80995.0,51.0359,51.4462,51.0359,51.4462,80995.0
2016-05-26 10:30:00,67.72,67.75,67.4,67.6,56451.0,51.4538,51.4766,51.2107,51.3627,56451.0
2016-05-26 11:00:00,67.57,67.64,67.41,67.45,50183.0,51.3399,51.393,51.2183,51.2487,50183.0
2016-05-26 11:30:00,67.41,67.44,67.29,67.4,15990.0,51.2183,51.2411,51.1271,51.2107,15990.0
2016-05-26 12:00:00,67.39,67.42,67.17,67.26,15838.0,51.2031,51.2259,51.0359,51.1043,15838.0
2016-05-26 12:30:00,67.26,67.32,67.13,67.17,14574.0,51.1043,51.1499,51.0055,51.0359,14574.0
2016-05-26 13:00:00,67.15,67.27,67.11,67.2,19189.0,51.0207,51.1119,50.9903,51.0587,19189.0
2016-05-26 13:30:00,67.21,67.4,67.18,67.38,32923.0,51.0663,51.2107,51.0435,51.1955,32923.0
2016-05-26 14:00:00,67.38,67.5,67.38,67.5,29819.0,51.1955,51.2867,51.1955,51.2867,29819.0
2016-05-26 14:30:00,67.48,67.56,67.47,67.52,34242.0,51.2715,51.3323,51.2639,51.3019,34242.0
2016-05-26 15:00:00,67.52,67.56,67.48,67.51,49740.0,51.3019,51.3323,51.2715,51.2943,49740.0
2016-05-26 15:30:00,67.52,67.6,67.5,67.54,109357.0,51.3019,51.3627,51.2867,51.3171,109357.0
2016-05-27 09:30:00,67.4,67.82,67.4,67.8,15625.0,51.2107,51.5298,51.2107,51.5146,15625.0
2016-05-27 10:00:00,67.78,68.14,67.71,68.05,20729.0,51.4994,51.7729,51.4462,51.7046,20729.0
2016-05-27 10:30:00,68.05,68.19,67.99,68.01,13575.0,51.7046,51.8109,51.659,51.6742,13575.0
2016-05-27 11:00:00,68.02,68.08,67.92,68.08,14700.0,51.6818,51.7274,51.6058,51.7274,14700.0
2016-05-27 11:30:00,68.2,68.41,68.15,68.36,26748.0,51.8185,51.9781,51.7805,51.9401,26748.0
2016-05-27 12:00:00,68.34,68.37,68.2,68.21,18664.0,51.9249,51.9477,51.8185,51.8261,18664.0
2016-05-27 12:30:00,68.23,68.25,68.18,68.23,18457.0,51.8413,51.8565,51.8033,51.8413,18457.0
2016-05-27 13:00:00,68.22,68.22,68.11,68.16,19116.0,51.8337,51.8337,51.7501,51.7881,19116.0
2016-05-27 13:30:00,68.16,68.18,68.05,68.12,30029.0,51.7881,51.8033,51.7046,51.7577,30029.0
2016-05-27 14:00:00,68.11,68.27,68.07,68.24,22195.0,51.7501,51.8717,51.7198,51.8489,22195.0
2016-05-27 14:30:00,68.25,68.3,68.15,68.19,29288.0,51.8565,51.8945,51.7805,51.8109,29288.0
2016-05-27 15:00:00,68.21,68.32,68.11,68.26,52000.0,51.8261,51.9097,51.7501,51.8641,52000.0
2016-05-27 15:30:00,68.26,68.33,68.22,68.32,139736.0,51.8641,51.9173,51.8337,51.9097,139736.0
2016-05-31 09:30:00,68.37,68.99,68.35,68.75,42927.0,51.9477,52.4188,51.9325,52.2364,42927.0
2016-05-31 10:00:00,68.81,68.9,68.3,68.33,45393.0,52.282,52.3504,51.8945,51.9173,45393.0
2016-05-31 10:30:00,68.38,68.62,68.32,68.57,44740.0,51.9553,52.1376,51.9097,52.0997,44740.0
2016-05-31 11:00:00,68.56,68.56,68.08,68.09,36811.0,52.0921,52.0921,51.7274,51.735,36811.0
2016-05-31 11:30:00,68.09,68.11,67.91,67.91,36593.0,51.735,51.7501,51.5982,51.5982,36593.0
2016-05-31 12:00:00,67.91,67.95,67.8,67.9,18651.0,51.5982,51.6286,51.5146,51.5906,18651.0
2016-05-31 12:30:00,67.87,68.05,67.85,67.91,28289.0,51.5678,51.7046,51.5526,51.5982,28289.0
2016-05-31 13:00:00,67.91,68.1,67.89,68.06,36572.0,51.5982,51.7426,51.583,51.7122,36572.0
2016-05-31 13:30:00,68.08,68.18,67.95,68.03,41563.0,51.7274,51.8033,51.6286,51.6894,41563.0
2016-05-31 14:00:00,68.04,68.06,67.89,67.95,39637.0,51.697,51.7122,51.583,51.6286,39637.0
2016-05-31 14:30:00,67.94,68.03,67.91,67.93,37727.0,51.621,51.6894,51.5982,51.6134,37727.0
2016-05-31 15:00:00,67.93,68.15,67.92,68.15,48071.0,51.6134,51.7805,51.6058,51.7805,48071.0
2016-05-31 15:30:00,68.16,68.31,68.11,68.22,219089.0,51.7881,51.9021,51.7501,51.8337,219089.0
2016-06-01 09:30:00,67.77,67.8,67.34,67.77,27584.0,51.4918,51.5146,51.1651,51.4918,27584.0
2016-06-01 10:00:00,67.87,68.04,67.7,67.97,27343.0,51.5678,51.697,51.4386,51.6438,27343.0
2016-06-01 10:30:00,68.0,68.08,67.84,68.08,21154.0,51.6666,51.7274,51.545,51.7274,21154.0
2016-06-01 11:00:00,68.1,68.39,68.08,68.18,21588.0,51.7426,51.9629,51.7274,51.8033,21588.0
2016-06-01 11:30:00,68.21,68.26,68.02,68.26,27773.0,51.8261,51.8641,51.6818,51.8641,27773.0
2016-06-01 12:00:00,68.27,68.46,68.27,68.43,11498.0,51.8717,52.0161,51.8717,51.9933,11498.0
2016-06-01 12:30:00,68.45,68.46,68.23,68.44,17686.0,52.0085,52.0161,51.8413,52.0009,17686.0
2016-06-01 13:00:00,68.44,68.53,68.42,68.47,43155.0,52.0009,52.0693,51.9857,52.0237,43155.0
2016-06-01 13:30:00,68.47,68.59,68.44,68.55,38327.0,52.0237,52.1149,52.0009,52.0845,38327.0
2016-06-01 14:00:00,68.55,68.68,68.47,68.68,16547.0,52.0845,52.1832,52.0237,52.1832,16547.0
2016-06-01 14:30:00,68.69,68.73,68.6,68.64,19660.0,52.1908,52.2212,52.1225,52.1528,19660.0
2016-06-01 15:00:00,68.65,68.78,68.65,68.77,42204.0,52.1604,52.2592,52.1604,52.2516,42204.0
2016-06-01 15:30:00,68.78,68.96,68.77,68.96,166312.0,52.2592,52.396,52.2516,52.396,166312.0
2016-06-02 09:30:00,68.85,69.0,68.5,68.57,30721.0,52.3124,52.4264,52.0465,52.0997,30721.0
2016-06-02 10:00:00,68.62,68.86,68.49,68.68,71747.0,52.1376,52.32,52.0389,52.1832,71747.0
2016-06-02 10:30:00,68.7,68.72,68.57,68.7,68615.0,52.1984,52.2136,52.0997,52.1984,68615.0
2016-06-02 11:00:00,68.71,69.01,68.69,68.79,48815.0,52.206,52.434,52.1908,52.2668,48815.0
2016-06-02 11:30:00,68.82,68.96,68.75,68.88,45650.0,52.2896,52.396,52.2364,52.3352,45650.0
2016-06-02 12:00:00,68.86,68.94,68.83,68.94,27050.0,52.32,52.3808,52.2972,52.3808,27050.0
2016-06-02 12:30:00,68.95,69.24,68.94,69.22,24335.0,52.3884,52.6087,52.3808,52.5935,24335.0
2016-06-02 13:00:00,69.2,69.28,69.15,69.23,15445.0,52.5783,52.6391,52.5403,52.6011,15445.0
2016-06-02 13:30:00,69.22,69.42,69.2,69.36,14328.0,52.5935,52.7455,52.5783,52.6999,14328.0
2016-06-02 14:00:00,69.37,69.48,69.37,69.41,14641.0,52.7075,52.7911,52.7075,52.7379,14641.0
2016-06-02 14:30:00,69.44,69.44,69.24,69.34,23260.0,52.7607,52.7607,52.6087,52.6847,23260.0
2016-06-02 15:00:00,69.36,69.59,69.36,69.59,34759.0,52.6999,52.8747,52.6999,52.8747,34759.0
2016-06-02 15:30:00,69.6,69.64,69.43,69.45,167234.0,52.8823,52.9126,52.7531,52.7683,167234.0
2016-06-03 09:30:00,69.55,69.68,68.92,69.05,96625.0,52.8443,52.943,52.3656,52.4644,96625.0
2016-06-03 10:00:00,69.01,69.13,68.69,68.7,126544.0,52.434,52.5251,52.1908,52.1984,126544.0
2016-06-03 10:30:00,68.7,69.4,68.69,69.4,83238.0,52.1984,52.7303,52.1908,52.7303,83238.0
2016-06-03 11:00:00,69.4,69.42,69.02,69.1,66131.0,52.7303,52.7455,52.4416,52.5024,66131.0
2016-06-03 11:30:00,69.11,69.19,69.03,69.11,87507.0,52.51,52.5707,52.4492,52.51,87507.0
2016-06-03 12:00:00,69.13,69.26,69.07,69.13,52623.0,52.5251,52.6239,52.4796,52.5251,52623.0
2016-06-03 12:30:00,69.11,69.13,68.91,68.96,28588.0,52.51,52.5251,52.358,52.396,28588.0
2016-06-03 13:00:00,68.98,69.15,68.92,69.08,19768.0,52.4112,52.5403,52.3656,52.4872,19768.0
2016-06-03 13:30:00,69.07,69.19,69.02,69.16,33093.0,52.4796,52.5707,52.4416,52.5479,33093.0
2016-06-03 14:00:00,69.14,69.24,69.09,69.18,63312.0,52.5327,52.6087,52.4948,52.5631,63312.0
2016-06-03 14:30:00,69.19,69.22,69.12,69.14,52003.0,52.5707,52.5935,52.5176,52.5327,52003.0
2016-06-03 15:00:00,69.13,69.23,68.99,69.21,116239.0,52.5251,52.6011,52.4188,52.5859,116239.0
2016-06-03 15:30:00,69.22,69.3,69.2,69.25,192174.0,52.5935,52.6543,52.5783,52.6163,192174.0
2016-06-06 09:30:00,69.49,69.63,69.12,69.25,76451.0,52.7987,52.905,52.5176,52.6163,76451.0
2016-06-06 10:00:00,69.31,69.36,69.09,69.11,109956.0,52.6619,52.6999,52.4948,52.51,109956.0
2016-06-06 10:30:00,69.13,69.44,69.12,69.41,40644.0,52.5251,52.7607,52.5176,52.7379,40644.0
2016-06-06 11:00:00,69.4,69.44,69.33,69.35,99668.0,52.7303,52.7607,52.6771,52.6923,99668.0
2016-06-06 11:30:00,69.36,69.48,69.35,69.4,57828.0,52.6999,52.7911,52.6923,52.7303,57828.0
2016-06-06 12:00:00,69.4,69.48,69.36,69.4,29748.0,52.7303,52.7911,52.6999,52.7303,29748.0
2016-06-06 12:30:00,69.38,69.57,69.36,69.49,45213.0,52.7151,52.8595,52.6999,52.7987,45213.0
2016-06-06 13:00:00,69.48,69.67,69.46,69.61,54711.0,52.7911,52.9354,52.7759,52.8899,54711.0
2016-06-06 13:30:00,69.63,69.77,69.6,69.76,18437.0,52.905,53.0114,52.8823,53.0038,18437.0
2016-06-06 14:00:00,69.75,69.94,69.68,69.92,26948.0,52.9962,53.1406,52.943,53.1254,26948.0
2016-06-06 14:30:00,69.93,69.95,69.86,69.86,18442.0,53.133,53.1482,53.0798,53.0798,18442.0
2016-06-06 15:00:00,69.86,69.92,69.69,69.77,38261.0,53.0798,53.1254,52.9506,53.0114,38261.0
2016-06-06 15:30:00,69.75,69.82,69.68,69.77,128650.0,52.9962,53.0494,52.943,53.0114,128650.0
2016-06-07 09:30:00,70.0,70.1,69.77,70.08,60264.0,53.1862,53.2622,53.0114,53.247,60264.0
2016-06-07 10:00:00,70.08,70.5,70.07,70.35,53931.0,53.247,53.5661,53.2394,53.4521,53931.0
2016-06-07 10:30:00,70.37,70.5,70.37,70.43,130574.0,53.4673,53.5661,53.4673,53.5129,130574.0
2016-06-07 11:00:00,70.43,70.51,70.3,70.51,80270.0,53.5129,53.5737,53.4141,53.5737,80270.0
2016-06-07 11:30:00,70.52,70.66,70.42,70.63,30306.0,53.5813,53.6876,53.5053,53.6649,30306.0
2016-06-07 12:00:00,70.61,70.76,70.52,70.74,25676.0,53.6497,53.7636,53.5813,53.7484,25676.0
2016-06-07 12:30:00,70.73,70.81,70.7,70.8,22108.0,53.7408,53.8016,53.718,53.794,22108.0
2016-06-07 13:00:00,70.8,70.88,70.79,70.87,38019.0,53.794,53.8548,53.7864,53.8472,38019.0
2016-06-07 13:30:00,70.86,70.99,70.85,70.94,38926.0,53.8396,53.9384,53.832,53.9004,38926.0
2016-06-07 14:00:00,70.94,71.07,70.9,71.04,64601.0,53.9004,53.9992,53.87,53.9764,64601.0
2016-06-07 14:30:00,71.04,71.17,71.03,71.16,70034.0,53.9764,54.0751,53.9688,54.0675,70034.0
2016-06-07 15:00:00,71.16,71.3,71.12,71.17,184025.0,54.0675,54.1739,54.0372,54.0751,184025.0
2016-06-07 15:30:00,71.17,71.2,71.01,71.06,257595.0,54.0751,54.0979,53.9536,53.9916,257595.0
2016-06-08 09:30:00,71.22,71.31,70.68,70.89,136971.0,54.1131,54.1815,53.7028,53.8624,136971.0
2016-06-08 10:00:00,70.92,71.13,70.86,71.0,28429.0,53.8852,54.0448,53.8396,53.946,28429.0
2016-06-08 10:30:00,70.98,71.09,70.83,71.03,103908.0,53.9308,54.0144,53.8168,53.9688,103908.0
2016-06-08 11:00:00,71.02,71.23,70.94,71.19,52665.0,53.9612,54.1207,53.9004,54.0903,52665.0
2016-06-08 11:30:00,71.19,71.2,70.91,70.94,29109.0,54.0903,54.0979,53.8776,53.9004,29109.0
2016-06-08 12:00:00,70.95,71.02,70.91,70.98,61345.0,53.908,53.9612,53.8776,53.9308,61345.0
2016-06-08 12:30:00,70.99,71.1,70.94,71.02,90030.0,53.9384,54.022,53.9004,53.9612,90030.0
2016-06-08 13:00:00,71.03,71.06,70.73,70.75,41106.0,53.9688,53.9916,53.7408,53.756,41106.0
2016-06-08 13:30:00,70.76,70.81,70.68,70.72,90343.0,53.7636,53.8016,53.7028,53.7332,90343.0
2016-06-08 14:00:00,70.72,70.81,70.66,70.72,38090.0,53.7332,53.8016,53.6876,53.7332,38090.0
2016-06-08 14:30:00,70.72,70.84,70.69,70.78,36399.0,53.7332,53.8244,53.7104,53.7788,36399.0
2016-06-08 15:00:00,70.78,70.9,70.75,70.86,66423.0,53.7788,53.87,53.756,53.8396,66423.0
2016-06-08 15:30:00,70.88,71.0,70.79,70.8,138728.0,53.8548,53.946,53.7864,53.794,138728.0
2016-06-09 09:30:00,70.48,70.61,69.89,70.12,37080.0,53.5509,53.6497,53.1026,53.2774,37080.0
2016-06-09 10:00:00,70.12,70.33,70.06,70.19,26699.0,53.2774,53.4369,53.2318,53.3305,26699.0
2016-06-09 10:30:00,70.19,70.24,70.04,70.05,25254.0,53.3305,53.3685,53.2166,53.2242,25254.0
2016-06-09 11:00:00,70.05,70.11,69.93,69.98,32947.0,53.2242,53.2698,53.133,53.171,32947.0
2016-06-09 11:30:00,69.99,69.99,69.74,69.79,37651.0,53.1786,53.1786,52.9886,53.0266,37651.0
2016-06-09 12:00:00,69.77,69.81,69.68,69.8,52958.0,53.0114,53.0418,52.943,53.0342,52958.0
2016-06-09 12:30:00,69.81,69.87,69.76,69.87,46636.0,53.0418,53.0874,53.0038,53.0874,46636.0
2016-06-09 13:00:00,69.86,70.02,69.79,70.01,108703.0,53.0798,53.2014,53.0266,53.1938,108703.0
2016-06-09 13:30:00,70.02,70.08,69.66,69.69,49849.0,53.2014,53.247,52.9278,52.9506,49849.0
2016-06-09 14:00:00,69.69,69.76,69.61,69.62,41147.0,52.9506,53.0038,52.8899,52.8975,41147.0
2016-06-09 14:30:00,69.62,69.73,69.58,69.61,57409.0,52.8975,52.981,52.8671,52.8899,57409.0
2016-06-09 15:00:00,69.61,69.71,69.55,69.56,69750.0,52.8899,52.9658,52.8443,52.8519,69750.0
2016-06-09 15:30:00,69.57,69.79,69.54,69.63,115312.0,52.8595,53.0266,52.8367,52.905,115312.0
2016-06-10 09:30:00,69.07,69.16,68.36,68.51,110441.0,52.4796,52.5479,51.9401,52.0541,110441.0
2016-06-10 10:00:00,68.51,68.71,68.45,68.57,217487.0,52.0541,52.206,52.0085,52.0997,217487.0
2016-06-10 10:30:00,68.58,68.79,68.5,68.63,45453.0,52.1073,52.2668,52.0465,52.1452,45453.0
2016-06-10 11:00:00,68.62,68.91,68.61,68.75,122031.0,52.1376,52.358,52.1301,52.2364,122031.0
2016-06-10 11:30:00,68.75,68.84,68.65,68.82,36119.0,52.2364,52.3048,52.1604,52.2896,36119.0
2016-06-10 12:00:00,68.83,68.88,68.6,68.75,89947.0,52.2972,52.3352,52.1225,52.2364,89947.0
2016-06-10 12:30:00,68.75,68.8,68.66,68.78,36053.0,52.2364,52.2744,52.168,52.2592,36053.0
2016-06-10 13:00:00,68.77,69.01,68.73,68.98,28702.0,52.2516,52.434,52.2212,52.4112,28702.0
2016-06-10 13:30:00,68.96,68.97,68.59,68.64,44592.0,52.396,52.4036,52.1149,52.1528,44592.0
2016-06-10 14:00:00,68.64,68.71,68.61,68.68,127639.0,52.1528,52.206,52.1301,52.1832,127639.0
2016-06-10 14:30:00,68.68,68.71,68.53,68.61,98333.0,52.1832,52.206,52.0693,52.1301,98333.0
2016-06-10 15:00:00,68.62,68.78,68.57,68.75,104618.0,52.1376,52.2592,52.0997,52.2364,104618.0
2016-06-10 15:30:00,68.76,69.15,68.72,69.11,235330.0,52.244,52.5403,52.2136,52.51,235330.0
2016-06-13 09:30:00,68.48,68.55,67.47,67.51,136092.0,52.4647,52.5184,51.6909,51.7216,136092.0
2016-06-13 10:00:00,67.51,67.71,67.06,67.3,137234.0,51.7216,51.8748,51.3768,51.5607,137234.0
2016-06-13 10:30:00,67.31,67.44,66.98,67.0,88055.0,51.5684,51.668,51.3155,51.3309,88055.0
2016-06-13 11:00:00,66.96,67.16,66.58,66.58,63798.0,51.3002,51.4534,51.0091,51.0091,63798.0
2016-06-13 11:30:00,66.6,66.62,66.12,66.2,84211.0,51.0244,51.0397,50.6567,50.718,84211.0
2016-06-13 12:00:00,66.17,66.46,66.12,66.45,47285.0,50.695,50.9172,50.6567,50.9095,47285.0
2016-06-13 12:30:00,66.47,66.63,66.45,66.5,61333.0,50.9248,51.0474,50.9095,50.9478,61333.0
2016-06-13 13:00:00,66.5,66.64,66.5,66.6,69530.0,50.9478,51.0551,50.9478,51.0244,69530.0
2016-06-13 13:30:00,66.61,66.73,66.51,66.51,85653.0,51.0321,51.124,50.9555,50.9555,85653.0
2016-06-13 14:00:00,66.53,66.62,66.44,66.44,83375.0,50.9708,51.0397,50.9018,50.9018,83375.0
2016-06-13 14:30:00,66.45,66.7,66.41,66.52,80359.0,50.9095,51.101,50.8788,50.9631,80359.0
2016-06-13 15:00:00,66.53,66.64,66.29,66.29,112603.0,50.9708,51.0551,50.7869,50.7869,112603.0
2016-06-13 15:30:00,66.28,66.3,65.92,66.03,253361.0,50.7792,50.7946,50.5034,50.5877,253361.0
2016-06-14 09:30:00,65.9,65.99,65.01,65.42,177673.0,50.4881,50.5571,49.8063,50.1204,177673.0
2016-06-14 10:00:00,65.45,65.45,65.0,65.14,89362.0,50.1434,50.1434,49.7986,49.9059,89362.0
2016-06-14 10:30:00,65.12,65.24,64.85,64.93,48385.0,49.8905,49.9825,49.6837,49.745,48385.0
2016-06-14 11:00:00,64.96,65.24,64.91,64.95,37147.0,49.768,49.9825,49.7296,49.7603,37147.0
2016-06-14 11:30:00,64.99,65.1,64.83,64.86,44832.0,49.7909,49.8752,49.6684,49.6913,44832.0
2016-06-14 12:00:00,64.89,65.23,64.85,65.13,32142.0,49.7143,49.9748,49.6837,49.8982,32142.0
2016-06-14 12:30:00,65.15,65.19,65.04,65.16,29338.0,49.9135,49.9442,49.8292,49.9212,29338.0
2016-06-14 13:00:00,65.13,65.28,65.13,65.24,55071.0,49.8982,50.0131,49.8982,49.9825,55071.0
2016-06-14 13:30:00,65.25,65.47,65.21,65.32,23841.0,49.9901,50.1587,49.9595,50.0438,23841.0
2016-06-14 14:00:00,65.35,65.63,65.32,65.63,35015.0,50.0667,50.2813,50.0438,50.2813,35015.0
2016-06-14 14:30:00,65.63,65.63,65.45,65.56,28576.0,50.2813,50.2813,50.1434,50.2276,28576.0
2016-06-14 15:00:00,65.57,65.91,65.47,65.91,69797.0,50.2353,50.4958,50.1587,50.4958,69797.0
2016-06-14 15:30:00,65.92,65.93,65.6,65.71,220023.0,50.5034,50.5111,50.2583,50.3426,220023.0
2016-06-15 09:30:00,66.1,66.15,65.59,65.63,67927.0,50.6413,50.6797,50.2506,50.2813,67927.0
2016-06-15 10:00:00,65.7,66.08,65.65,65.93,60204.0,50.3349,50.626,50.2966,50.5111,60204.0
2016-06-15 10:30:00,65.97,66.09,65.86,65.99,67943.0,50.5417,50.6337,50.4575,50.5571,67943.0
2016-06-15 11:00:00,65.98,66.0,65.86,65.89,69514.0,50.5494,50.5647,50.4575,50.4805,69514.0
2016-06-15 11:30:00,65.88,65.99,65.83,65.91,71366.0,50.4728,50.5571,50.4345,50.4958,71366.0
2016-06-15 12:00:00,65.91,65.95,65.87,65.92,45791.0,50.4958,50.5264,50.4651,50.5034,45791.0
2016-06-15 12:30:00,65.92,65.93,65.67,65.69,37282.0,50.5034,50.5111,50.3119,50.3272,37282.0
2016-06-15 13:00:00,65.7,65.76,65.62,65.64,34238.0,50.3349,50.3809,50.2736,50.2889,34238.0
2016-06-15 13:30:00,65.66,65.7,65.54,65.66,52921.0,50.3042,50.3349,50.2123,50.3042,52921.0
2016-06-15 14:00:00,65.66,65.87,65.39,65.45,76157.0,50.3042,50.4651,50.0974,50.1434,76157.0
2016-06-15 14:30:00,65.43,65.53,65.35,65.47,95704.0,50.128,50.2046,50.0667,50.1587,95704.0
2016-06-15 15:00:00,65.46,65.64,65.44,65.6,149856.0,50.151,50.2889,50.1357,50.2583,149856.0
2016-06-15 15:30:00,65.6,65.66,65.25,65.41,280207.0,50.2583,50.3042,49.9901,50.1127,280207.0
2016-06-16 09:30:00,65.09,65.28,64.66,64.86,50098.0,49.8676,50.0131,49.5381,49.6913,50098.0
2016-06-16 10:00:00,64.86,65.12,64.75,64.89,68326.0,49.6913,49.8905,49.6071,49.7143,68326.0
2016-06-16 10:30:00,64.89,64.94,64.74,64.87,35348.0,49.7143,49.7526,49.5994,49.699,35348.0
2016-06-16 11:00:00,64.89,65.31,64.88,65.3,29695.0,49.7143,50.0361,49.7067,50.0284,29695.0
2016-06-16 11:30:00,65.29,65.3,64.97,65.02,49932.0,50.0208,50.0284,49.7756,49.8139,49932.0
2016-06-16 12:00:00,65.02,65.15,64.99,65.14,53695.0,49.8139,49.9135,49.7909,49.9059,53695.0
2016-06-16 12:30:00,65.14,65.25,65.09,65.13,22411.0,49.9059,49.9901,49.8676,49.8982,22411.0
2016-06-16 13:00:00,65.16,65.4,65.16,65.34,26803.0,49.9212,50.1051,49.9212,50.0591,26803.0
2016-06-16 13:30:00,65.35,65.36,65.05,65.08,48716.0,50.0667,50.0744,49.8369,49.8599,48716.0
2016-06-16 14:00:00,65.06,65.24,65.04,65.13,41142.0,49.8446,49.9825,49.8292,49.8982,41142.0
2016-06-16 14:30:00,65.12,65.42,65.11,65.33,50568.0,49.8905,50.1204,49.8829,50.0514,50568.0
2016-06-16 15:00:00,65.33,65.53,65.33,65.5,50185.0,50.0514,50.2046,50.0514,50.1817,50185.0
2016-06-16 15:30:00,65.49,65.59,65.39,65.54,133034.0,50.174,50.2506,50.0974,50.2123,133034.0
2016-06-17 09:30:00,65.44,65.62,65.08,65.43,232793.0,50.1357,50.2736,49.8599,50.128,232793.0
2016-06-17 10:00:00,65.44,65.57,65.35,65.44,59389.0,50.1357,50.2353,50.0667,50.1357,59389.0
2016-06-17 10:30:00,65.44,65.56,65.28,65.46,50668.0,50.1357,50.2276,50.0131,50.151,50668.0
2016-06-17 11:00:00,65.46,65.49,64.94,64.94,44330.0,50.151,50.174,49.7526,49.7526,44330.0
2016-06-17 11:30:00,64.92,65.13,64.89,65.02,26956.0,49.7373,49.8982,49.7143,49.8139,26956.0
2016-06-17 12:00:00,65.0,65.29,65.0,65.25,23205.0,49.7986,50.0208,49.7986,49.9901,23205.0
2016-06-17 12:30:00,65.26,65.37,65.13,65.22,27762.0,49.9978,50.0821,49.8982,49.9671,27762.0
2016-06-17 13:00:00,65.25,65.47,65.15,65.4,35460.0,49.9901,50.1587,49.9135,50.1051,35460.0
2016-06-17 13:30:00,65.37,65.51,65.28,65.38,29144.0,50.0821,50.1893,50.0131,50.0897,29144.0
2016-06-17 14:00:00,65.43,65.64,65.38,65.64,32467.0,50.128,50.2889,50.0897,50.2889,32467.0
2016-06-17 14:30:00,65.65,65.83,65.62,65.8,25455.0,50.2966,50.4345,50.2736,50.4115,25455.0
2016-06-17 15:00:00,65.8,65.81,65.65,65.71,41682.0,50.4115,50.4192,50.2966,50.3426,41682.0
2016-06-17 15:30:00,65.68,65.82,65.65,65.75,148541.0,50.3196,50.4268,50.2966,50.3732,148541.0
2016-06-20 09:30:00,66.52,67.28,66.52,67.26,59928.0,50.9631,51.5454,50.9631,51.5301,59928.0
2016-06-20 10:00:00,67.24,67.83,67.23,67.81,41436.0,51.5147,51.9668,51.5071,51.9514,41436.0
2016-06-20 10:30:00,67.81,67.81,67.59,67.65,40484.0,51.9514,51.9514,51.7829,51.8288,40484.0
2016-06-20 11:00:00,67.65,67.75,67.61,67.61,42456.0,51.8288,51.9055,51.7982,51.7982,42456.0
2016-06-20 11:30:00,67.61,67.68,67.48,67.62,24651.0,51.7982,51.8518,51.6986,51.8059,24651.0
2016-06-20 12:00:00,67.62,67.8,67.54,67.77,46295.0,51.8059,51.9438,51.7446,51.9208,46295.0
2016-06-20 12:30:00,67.74,67.89,67.57,67.78,56766.0,51.8978,52.0127,51.7676,51.9284,56766.0
2016-06-20 13:00:00,67.77,67.82,67.66,67.74,32568.0,51.9208,51.9591,51.8365,51.8978,32568.0
2016-06-20 13:30:00,67.74,67.9,67.65,67.73,44382.0,51.8978,52.0204,51.8288,51.8901,44382.0
2016-06-20 14:00:00,67.73,67.84,67.47,67.52,69890.0,51.8901,51.9744,51.6909,51.7293,69890.0
2016-06-20 14:30:00,67.53,67.77,67.52,67.76,59296.0,51.7369,51.9208,51.7293,51.9131,59296.0
2016-06-20 15:00:00,67.75,67.8,67.71,67.74,123674.0,51.9055,51.9438,51.8748,51.8978,123674.0
2016-06-20 15:30:00,67.74,67.77,67.5,67.59,248755.0,51.8978,51.9208,51.7139,51.7829,248755.0
2016-06-21 09:30:00,67.74,67.74,67.36,67.51,48020.0,51.8978,51.8978,51.6067,51.7216,48020.0
2016-06-21 10:00:00,67.5,67.79,67.48,67.58,48808.0,51.7139,51.9361,51.6986,51.7752,48808.0
2016-06-21 10:30:00,67.56,67.67,67.43,67.61,40134.0,51.7599,51.8442,51.6603,51.7982,40134.0
2016-06-21 11:00:00,67.59,67.84,67.58,67.74,46885.0,51.7829,51.9744,51.7752,51.8978,46885.0
2016-06-21 11:30:00,67.72,67.85,67.56,67.85,73604.0,51.8825,51.9821,51.7599,51.9821,73604.0
2016-06-21 12:00:00,67.85,68.02,67.77,67.86,38112.0,51.9821,52.1123,51.9208,51.9897,38112.0
2016-06-21 12:30:00,67.86,67.89,67.72,67.72,28283.0,51.9897,52.0127,51.8825,51.8825,28283.0
2016-06-21 13:00:00,67.71,67.79,67.7,67.75,43932.0,51.8748,51.9361,51.8672,51.9055,43932.0
2016-06-21 13:30:00,67.72,67.84,67.65,67.78,26426.0,51.8825,51.9744,51.8288,51.9284,26426.0
2016-06-21 14:00:00,67.78,67.82,67.72,67.81,34236.0,51.9284,51.9591,51.8825,51.9514,34236.0
2016-06-21 14:30:00,67.81,68.03,67.79,67.88,59942.0,51.9514,52.12,51.9361,52.0051,59942.0
2016-06-21 15:00:00,67.86,67.91,67.72,67.87,203601.0,51.9897,52.028,51.8825,51.9974,203601.0
2016-06-21 15:30:00,67.86,67.93,67.69,67.76,328589.0,51.9897,52.0434,51.8595,51.9131,328589.0
2016-06-22 09:30:00,67.87,68.02,67.68,67.91,32272.0,51.9974,52.1123,51.8518,52.028,32272.0
2016-06-22 10:00:00,67.91,68.34,67.87,68.27,34416.0,52.028,52.3575,51.9974,52.3039,34416.0
2016-06-22 10:30:00,68.27,68.39,68.04,68.04,26769.0,52.3039,52.3958,52.1276,52.1276,26769.0
2016-06-22 11:00:00,68.05,68.42,68.02,68.39,49796.0,52.1353,52.4188,52.1123,52.3958,49796.0
2016-06-22 11:30:00,68.38,68.6,68.18,68.58,34704.0,52.3881,52.5567,52.2349,52.5414,34704.0
2016-06-22 12:00:00,68.58,68.58,68.31,68.53,48869.0,52.5414,52.5414,52.3345,52.503,48869.0
2016-06-22 12:30:00,68.52,68.78,68.49,68.76,77861.0,52.4954,52.6946,52.4724,52.6793,77861.0
2016-06-22 13:00:00,68.76,68.83,68.55,68.83,52074.0,52.6793,52.7329,52.5184,52.7329,52074.0
2016-06-22 13:30:00,68.84,68.94,68.74,68.88,72772.0,52.7405,52.8172,52.6639,52.7712,72772.0
2016-06-22 14:00:00,68.85,68.85,68.43,68.47,87872.0,52.7482,52.7482,52.4264,52.4571,87872.0
2016-06-22 14:30:00,68.44,68.48,68.33,68.4,58337.0,52.4341,52.4647,52.3498,52.4034,58337.0
2016-06-22 15:00:00,68.4,68.44,68.32,68.42,99950.0,52.4034,52.4341,52.3422,52.4188,99950.0
2016-06-22 15:30:00,68.41,68.45,68.21,68.21,587495.0,52.4111,52.4418,52.2579,52.2579,587495.0
2016-06-23 09:30:00,68.61,69.22,68.61,68.95,54727.0,52.5643,53.0317,52.5643,52.8248,54727.0
2016-06-23 10:00:00,68.99,69.1,68.82,68.82,101526.0,52.8555,52.9397,52.7252,52.7252,101526.0
2016-06-23 10:30:00,68.82,68.82,68.57,68.74,57954.0,52.7252,52.7252,52.5337,52.6639,57954.0
2016-06-23 11:00:00,68.78,68.95,68.7,68.9,73587.0,52.6946,52.8248,52.6333,52.7865,73587.0
2016-06-23 11:30:00,68.92,68.93,68.79,68.85,41359.0,52.8018,52.8095,52.7022,52.7482,41359.0
2016-06-23 12:00:00,68.86,68.89,68.73,68.73,30958.0,52.7559,52.7789,52.6563,52.6563,30958.0
2016-06-23 12:30:00,68.74,68.77,68.66,68.73,36200.0,52.6639,52.6869,52.6026,52.6563,36200.0
2016-06-23 13:00:00,68.74,68.9,68.73,68.87,50297.0,52.6639,52.7865,52.6563,52.7635,50297.0
2016-06-23 13:30:00,68.87,68.91,68.81,68.86,88085.0,52.7635,52.7942,52.7176,52.7559,88085.0
2016-06-23 14:00:00,68.87,68.88,68.79,68.86,156047.0,52.7635,52.7712,52.7022,52.7559,156047.0
2016-06-23 14:30:00,68.86,68.95,68.8,68.87,78512.0,52.7559,52.8248,52.7099,52.7635,78512.0
2016-06-23 15:00:00,68.89,68.89,68.79,68.79,56246.0,52.7789,52.7789,52.7022,52.7022,56246.0
2016-06-23 15:30:00,68.8,69.07,68.8,69.06,123815.0,52.7099,52.9168,52.7099,52.9091,123815.0
2016-06-24 09:30:00,66.26,66.99,66.14,66.91,53896.0,50.7639,51.3232,50.672,51.2619,53896.0
2016-06-24 10:00:00,66.91,67.63,66.89,67.14,60699.0,51.2619,51.8135,51.2466,51.4381,60699.0
2016-06-24 10:30:00,67.05,67.14,66.71,66.71,32966.0,51.3692,51.4381,51.1087,51.1087,32966.0
2016-06-24 11:00:00,66.75,66.77,66.42,66.49,64084.0,51.1393,51.1547,50.8865,50.9401,64084.0
2016-06-24 11:30:00,66.5,66.51,66.33,66.39,15147.0,50.9478,50.9555,50.8176,50.8635,15147.0
2016-06-24 12:00:00,66.4,66.44,66.17,66.3,13209.0,50.8712,50.9018,50.695,50.7946,13209.0
2016-06-24 12:30:00,66.28,66.31,65.96,65.99,18104.0,50.7792,50.8022,50.5341,50.5571,18104.0
2016-06-24 13:00:00,65.98,66.18,65.95,66.18,25410.0,50.5494,50.7026,50.5264,50.7026,25410.0
2016-06-24 13:30:00,66.14,66.34,66.11,66.24,22744.0,50.672,50.8252,50.649,50.7486,22744.0
2016-06-24 14:00:00,66.31,66.37,66.04,66.06,33139.0,50.8022,50.8482,50.5954,50.6107,33139.0
2016-06-24 14:30:00,66.05,66.13,65.89,66.06,84281.0,50.603,50.6643,50.4805,50.6107,84281.0
2016-06-24 15:00:00,66.05,66.09,65.74,65.87,90159.0,50.603,50.6337,50.3655,50.4651,90159.0
2016-06-24 15:30:00,65.87,66.28,65.83,66.02,247324.0,50.4651,50.7792,50.4345,50.5801,247324.0
2016-06-27 09:30:00,65.3,65.61,64.53,64.62,101272.0,50.0284,50.2659,49.4385,49.5075,101272.0
2016-06-27 10:00:00,64.64,64.79,63.98,64.0,80488.0,49.5228,49.6377,49.0171,49.0325,80488.0
2016-06-27 10:30:00,64.02,64.02,63.24,63.26,84773.0,49.0478,49.0478,48.4502,48.4655,84773.0
2016-06-27 11:00:00,63.24,63.52,63.13,63.32,47633.0,48.4502,48.6647,48.3659,48.5115,47633.0
2016-06-27 11:30:00,63.31,63.59,63.26,63.3,41607.0,48.5038,48.7184,48.4655,48.4962,41607.0
2016-06-27 12:00:00,63.3,63.46,63.25,63.46,41675.0,48.4962,48.6188,48.4579,48.6188,41675.0
2016-06-27 12:30:00,63.55,63.56,63.13,63.21,56094.0,48.6877,48.6954,48.3659,48.4272,56094.0
2016-06-27 13:00:00,63.22,63.38,63.18,63.33,38997.0,48.4349,48.5575,48.4042,48.5192,38997.0
2016-06-27 13:30:00,63.33,63.36,63.08,63.09,52644.0,48.5192,48.5421,48.3276,48.3353,52644.0
2016-06-27 14:00:00,63.09,63.12,62.8,62.94,64438.0,48.3353,48.3583,48.1131,48.2204,64438.0
2016-06-27 14:30:00,62.97,63.01,62.7,62.74,46187.0,48.2434,48.274,48.0365,48.0671,46187.0
2016-06-27 15:00:00,62.75,62.86,62.54,62.71,66276.0,48.0748,48.1591,47.9139,48.0442,66276.0
2016-06-27 15:30:00,62.72,63.17,62.71,62.91,238523.0,48.0518,48.3966,48.0442,48.1974,238523.0
2016-06-28 09:30:00,63.38,64.04,63.09,63.7,240544.0,48.5575,49.0631,48.3353,48.8026,240544.0
2016-06-28 10:00:00,63.73,63.74,63.11,63.27,89750.0,48.8256,48.8333,48.3506,48.4732,89750.0
2016-06-28 10:30:00,63.24,63.24,62.78,62.78,71343.0,48.4502,48.4502,48.0978,48.0978,71343.0
2016-06-28 11:00:00,62.8,62.83,62.41,62.63,74195.0,48.1131,48.1361,47.8143,47.9829,74195.0
2016-06-28 11:30:00,62.67,62.94,62.58,62.85,27006.0,48.0135,48.2204,47.9446,48.1514,27006.0
2016-06-28 12:00:00,62.86,62.95,62.78,62.93,61145.0,48.1591,48.228,48.0978,48.2127,61145.0
2016-06-28 12:30:00,62.95,63.11,62.85,63.11,74361.0,48.228,48.3506,48.1514,48.3506,74361.0
2016-06-28 13:00:00,63.12,63.21,63.0,63.05,63339.0,48.3583,48.4272,48.2663,48.3046,63339.0
2016-06-28 13:30:00,63.04,63.15,63.04,63.14,61289.0,48.297,48.3813,48.297,48.3736,61289.0
2016-06-28 14:00:00,63.14,63.21,63.06,63.19,83771.0,48.3736,48.4272,48.3123,48.4119,83771.0
2016-06-28 14:30:00,63.2,63.58,63.15,63.53,474643.0,48.4196,48.7107,48.3813,48.6724,474643.0
2016-06-28 15:00:00,63.51,63.54,63.39,63.45,150236.0,48.6571,48.68,48.5651,48.6111,150236.0
2016-06-28 15:30:00,63.45,63.68,63.32,63.67,432412.0,48.6111,48.7873,48.5115,48.7796,432412.0
2016-06-29 09:30:00,64.6,64.91,64.42,64.74,46563.0,49.4921,49.7296,49.3542,49.5994,46563.0
2016-06-29 10:00:00,64.64,65.17,64.57,65.04,39640.0,49.5228,49.9288,49.4692,49.8292,39640.0
2016-06-29 10:30:00,65.01,65.43,65.0,65.31,46863.0,49.8063,50.128,49.7986,50.0361,46863.0
2016-06-29 11:00:00,65.3,65.78,65.29,65.76,43446.0,50.0284,50.3962,50.0208,50.3809,43446.0
2016-06-29 11:30:00,65.75,65.75,65.35,65.37,30801.0,50.3732,50.3732,50.0667,50.0821,30801.0
2016-06-29 12:00:00,65.36,65.6,65.36,65.48,77844.0,50.0744,50.2583,50.0744,50.1663,77844.0
2016-06-29 12:30:00,65.46,65.54,65.39,65.44,36932.0,50.151,50.2123,50.0974,50.1357,36932.0
2016-06-29 13:00:00,65.44,65.59,65.38,65.59,41696.0,50.1357,50.2506,50.0897,50.2506,41696.0
2016-06-29 13:30:00,65.58,65.87,65.56,65.84,28883.0,50.243,50.4651,50.2276,50.4421,28883.0
2016-06-29 14:00:00,65.84,65.84,65.66,65.81,61744.0,50.4421,50.4421,50.3042,50.4192,61744.0
2016-06-29 14:30:00,65.81,65.85,65.67,65.76,75912.0,50.4192,50.4498,50.3119,50.3809,75912.0
2016-06-29 15:00:00,65.76,66.01,65.72,65.88,100307.0,50.3809,50.5724,50.3502,50.4728,100307.0
2016-06-29 15:30:00,65.89,65.89,65.68,65.86,215886.0,50.4805,50.4805,50.3196,50.4575,215886.0
2016-06-30 09:30:00,66.09,66.09,65.69,65.94,29509.0,50.6337,50.6337,50.3272,50.5188,29509.0
2016-06-30 10:00:00,65.95,66.0,65.81,65.87,62327.0,50.5264,50.5647,50.4192,50.4651,62327.0
2016-06-30 10:30:00,65.89,66.05,65.8,66.05,38510.0,50.4805,50.603,50.4115,50.603,38510.0
2016-06-30 11:00:00,66.05,66.21,65.97,66.08,53517.0,50.603,50.7256,50.5417,50.626,53517.0
2016-06-30 11:30:00,66.08,66.34,66.07,66.27,42031.0,50.626,50.8252,50.6184,50.7716,42031.0
2016-06-30 12:00:00,66.31,66.4,66.2,66.4,25213.0,50.8022,50.8712,50.718,50.8712,25213.0
2016-06-30 12:30:00,66.4,66.6,66.38,66.58,31054.0,50.8712,51.0244,50.8559,51.0091,31054.0
2016-06-30 13:00:00,66.59,66.72,66.58,66.63,34948.0,51.0167,51.1163,51.0091,51.0474,34948.0
2016-06-30 13:30:00,66.62,66.63,66.41,66.43,43743.0,51.0397,51.0474,50.8788,50.8942,43743.0
2016-06-30 14:00:00,66.47,66.71,66.38,66.59,37988.0,50.9248,51.1087,50.8559,51.0167,37988.0
2016-06-30 14:30:00,66.6,66.83,66.6,66.83,60835.0,51.0244,51.2006,51.0244,51.2006,60835.0
2016-06-30 15:00:00,66.87,66.9,66.68,66.72,77082.0,51.2313,51.2543,51.0857,51.1163,77082.0
2016-06-30 15:30:00,66.71,66.93,66.55,66.93,224179.0,51.1087,51.2772,50.9861,51.2772,224179.0
2016-07-01 09:30:00,66.56,66.75,66.35,66.5,54190.0,50.9938,51.1393,50.8329,50.9478,54190.0
2016-07-01 10:00:00,66.54,66.61,66.35,66.53,20927.0,50.9784,51.0321,50.8329,50.9708,20927.0
2016-07-01 10:30:00,66.55,66.75,66.49,66.7,46393.0,50.9861,51.1393,50.9401,51.101,46393.0
2016-07-01 11:00:00,66.68,66.73,66.49,66.51,36396.0,51.0857,51.124,50.9401,50.9555,36396.0
2016-07-01 11:30:00,66.51,66.68,66.48,66.66,34350.0,50.9555,51.0857,50.9325,51.0704,34350.0
2016-07-01 12:00:00,66.65,66.67,66.34,66.39,48973.0,51.0627,51.078,50.8252,50.8635,48973.0
2016-07-01 12:30:00,66.4,66.53,66.34,66.53,16920.0,50.8712,50.9708,50.8252,50.9708,16920.0
2016-07-01 13:00:00,66.54,66.67,66.43,66.44,66241.0,50.9784,51.078,50.8942,50.9018,66241.0
2016-07-01 13:30:00,66.42,66.7,66.42,66.68,50645.0,50.8865,51.101,50.8865,51.0857,50645.0
2016-07-01 14:00:00,66.68,66.79,66.65,66.73,46955.0,51.0857,51.17,51.0627,51.124,46955.0
2016-07-01 14:30:00,66.75,66.75,66.65,66.74,43710.0,51.1393,51.1393,51.0627,51.1317,43710.0
2016-07-01 15:00:00,66.73,67.03,66.73,66.95,105872.0,51.124,51.3538,51.124,51.2926,105872.0
2016-07-01 15:30:00,66.95,67.16,66.88,67.13,128319.0,51.2926,51.4534,51.2389,51.4305,128319.0
2016-07-05 09:30:00,66.8,67.03,66.23,66.26,59391.0,51.1776,51.3538,50.7409,50.7639,59391.0
2016-07-05 10:00:00,66.22,66.28,65.77,66.0,53335.0,50.7333,50.7792,50.3885,50.5647,53335.0
2016-07-05 10:30:00,65.99,66.2,65.77,65.77,41566.0,50.5571,50.718,50.3885,50.3885,41566.0
2016-07-05 11:00:00,65.78,65.91,65.63,65.85,36024.0,50.3962,50.4958,50.2813,50.4498,36024.0
2016-07-05 11:30:00,65.81,65.85,65.59,65.61,25219.0,50.4192,50.4498,50.2506,50.2659,25219.0
2016-07-05 12:00:00,65.61,65.79,65.57,65.76,27510.0,50.2659,50.4038,50.2353,50.3809,27510.0
2016-07-05 12:30:00,65.76,65.76,65.58,65.63,22414.0,50.3809,50.3809,50.243,50.2813,22414.0
2016-07-05 13:00:00,65.62,65.71,65.41,65.42,22509.0,50.2736,50.3426,50.1127,50.1204,22509.0
2016-07-05 13:30:00,65.41,65.46,65.27,65.41,38048.0,50.1127,50.151,50.0055,50.1127,38048.0
2016-07-05 14:00:00,65.42,65.62,65.37,65.42,37032.0,50.1204,50.2736,50.0821,50.1204,37032.0
2016-07-05 14:30:00,65.41,65.47,65.27,65.33,76055.0,50.1127,50.1587,50.0055,50.0514,76055.0
2016-07-05 15:00:00,65.32,65.35,65.25,65.3,65343.0,50.0438,50.0667,49.9901,50.0284,65343.0
2016-07-05 15:30:00,65.29,65.53,65.26,65.42,176870.0,50.0208,50.2046,49.9978,50.1204,176870.0
2016-07-06 09:30:00,65.44,65.97,65.44,65.6,77175.0,50.1357,50.5417,50.1357,50.2583,77175.0
2016-07-06 10:00:00,65.63,65.89,65.2,65.32,73844.0,50.2813,50.4805,49.9518,50.0438,73844.0
2016-07-06 10:30:00,65.25,65.59,65.12,65.57,64935.0,49.9901,50.2506,49.8905,50.2353,64935.0
2016-07-06 11:00:00,65.62,66.17,65.6,66.02,53686.0,50.2736,50.695,50.2583,50.5801,53686.0
2016-07-06 11:30:00,66.02,66.76,66.0,66.73,85765.0,50.5801,51.147,50.5647,51.124,85765.0
2016-07-06 12:00:00,66.71,67.2,66.71,67.13,76995.0,51.1087,51.4841,51.1087,51.4305,76995.0
2016-07-06 12:30:00,67.15,67.46,67.14,67.46,70941.0,51.4458,51.6833,51.4381,51.6833,70941.0
2016-07-06 13:00:00,67.46,67.81,67.42,67.62,58214.0,51.6833,51.9514,51.6526,51.8059,58214.0
2016-07-06 13:30:00,67.62,67.81,67.46,67.79,96781.0,51.8059,51.9514,51.6833,51.9361,96781.0
2016-07-06 14:00:00,67.79,67.9,67.65,67.74,55392.0,51.9361,52.0204,51.8288,51.8978,55392.0
2016-07-06 14:30:00,67.73,68.03,67.72,68.0,45298.0,51.8901,52.12,51.8825,52.097,45298.0
2016-07-06 15:00:00,68.02,68.21,68.0,68.2,84947.0,52.1123,52.2579,52.097,52.2502,84947.0
2016-07-06 15:30:00,68.21,68.47,68.13,68.46,303000.0,52.2579,52.4571,52.1966,52.4494,303000.0
2016-07-07 09:30:00,68.73,69.98,68.71,69.75,96542.0,52.6563,53.6139,52.6409,53.4377,96542.0
2016-07-07 10:00:00,69.77,69.87,69.62,69.77,41705.0,53.453,53.5297,53.3381,53.453,41705.0
2016-07-07 10:30:00,69.78,69.91,69.36,69.42,37375.0,53.4607,53.5603,53.1389,53.1849,37375.0
2016-07-07 11:00:00,69.4,69.44,69.12,69.18,35032.0,53.1696,53.2002,52.9551,53.001,35032.0
2016-07-07 11:30:00,69.19,69.19,68.8,68.84,45177.0,53.0087,53.0087,52.7099,52.7405,45177.0
2016-07-07 12:00:00,68.85,69.0,68.73,68.97,24700.0,52.7482,52.8631,52.6563,52.8401,24700.0
2016-07-07 12:30:00,68.94,69.05,68.61,68.61,16930.0,52.8172,52.9014,52.5643,52.5643,16930.0
2016-07-07 13:00:00,68.63,68.75,68.53,68.54,25009.0,52.5797,52.6716,52.503,52.5107,25009.0
2016-07-07 13:30:00,68.58,68.63,68.42,68.54,17348.0,52.5414,52.5797,52.4188,52.5107,17348.0
2016-07-07 14:00:00,68.54,68.59,68.4,68.51,37048.0,52.5107,52.549,52.4034,52.4877,37048.0
2016-07-07 14:30:00,68.54,68.61,68.42,68.46,63431.0,52.5107,52.5643,52.4188,52.4494,63431.0
2016-07-07 15:00:00,68.45,68.74,68.45,68.59,41779.0,52.4418,52.6639,52.4418,52.549,41779.0
2016-07-07 15:30:00,68.59,68.77,68.59,68.7,124899.0,52.549,52.6869,52.549,52.6333,124899.0
2016-07-08 09:30:00,69.25,69.51,68.95,69.05,27428.0,53.0547,53.2539,52.8248,52.9014,27428.0
2016-07-08 10:00:00,69.09,69.22,68.97,69.17,52692.0,52.9321,53.0317,52.8401,52.9934,52692.0
2016-07-08 10:30:00,69.18,69.7,69.15,69.69,28834.0,53.001,53.3994,52.978,53.3918,28834.0
2016-07-08 11:00:00,69.69,69.73,69.59,69.69,24187.0,53.3918,53.4224,53.3151,53.3918,24187.0
2016-07-08 11:30:00,69.65,69.71,69.58,69.65,21890.0,53.3611,53.4071,53.3075,53.3611,21890.0
2016-07-08 12:00:00,69.64,69.68,69.58,69.62,11521.0,53.3535,53.3841,53.3075,53.3381,11521.0
2016-07-08 12:30:00,69.64,69.79,69.6,69.77,10941.0,53.3535,53.4684,53.3228,53.453,10941.0
2016-07-08 13:00:00,69.79,69.87,69.76,69.84,15686.0,53.4684,53.5297,53.4454,53.5067,15686.0
2016-07-08 13:30:00,69.85,69.95,69.82,69.95,19027.0,53.5143,53.591,53.4914,53.591,19027.0
2016-07-08 14:00:00,69.95,69.96,69.82,69.86,24979.0,53.591,53.5986,53.4914,53.522,24979.0
2016-07-08 14:30:00,69.86,70.0,69.85,69.98,42960.0,53.522,53.6293,53.5143,53.6139,42960.0
2016-07-08 15:00:00,69.97,70.11,69.96,69.98,32342.0,53.6063,53.7135,53.5986,53.6139,32342.0
2016-07-08 15:30:00,69.97,70.2,69.9,70.14,157181.0,53.6063,53.7825,53.5526,53.7365,157181.0
2016-07-11 09:30:00,70.53,70.83,70.3,70.31,32381.0,54.0353,54.2652,53.8591,53.8668,32381.0
2016-07-11 10:00:00,70.28,70.45,69.86,69.86,34882.0,53.8438,53.974,53.522,53.522,34882.0
2016-07-11 10:30:00,69.85,69.88,69.67,69.75,41734.0,53.5143,53.5373,53.3764,53.4377,41734.0
2016-07-11 11:00:00,69.76,69.97,69.75,69.8,37255.0,53.4454,53.6063,53.4377,53.476,37255.0
2016-07-11 11:30:00,69.8,69.9,69.65,69.66,29727.0,53.476,53.5526,53.3611,53.3688,29727.0
2016-07-11 12:00:00,69.65,69.74,69.6,69.73,19954.0,53.3611,53.4301,53.3228,53.4224,19954.0
2016-07-11 12:30:00,69.75,69.89,69.7,69.8,31731.0,53.4377,53.545,53.3994,53.476,31731.0
2016-07-11 13:00:00,69.8,69.92,69.78,69.79,45491.0,53.476,53.568,53.4607,53.4684,45491.0
2016-07-11 13:30:00,69.77,69.84,69.72,69.73,29866.0,53.453,53.5067,53.4147,53.4224,29866.0
2016-07-11 14:00:00,69.73,69.85,69.73,69.82,27019.0,53.4224,53.5143,53.4224,53.4914,27019.0
2016-07-11 14:30:00,69.82,69.97,69.8,69.81,51428.0,53.4914,53.6063,53.476,53.4837,51428.0
2016-07-11 15:00:00,69.83,69.89,69.73,69.73,76525.0,53.499,53.545,53.4224,53.4224,76525.0
2016-07-11 15:30:00,69.72,69.88,69.71,69.74,100197.0,53.4147,53.5373,53.4071,53.4301,100197.0
2016-07-12 09:30:00,70.3,70.72,70.3,70.41,28435.0,53.8591,54.1809,53.8591,53.9434,28435.0
2016-07-12 10:00:00,70.4,70.4,70.02,70.2,51156.0,53.9357,53.9357,53.6446,53.7825,51156.0
2016-07-12 10:30:00,70.2,70.51,70.2,70.43,51034.0,53.7825,54.02,53.7825,53.9587,51034.0
2016-07-12 11:00:00,70.42,70.82,70.41,70.62,59839.0,53.951,54.2575,53.9434,54.1043,59839.0
2016-07-12 11:30:00,70.6,70.83,70.59,70.82,38223.0,54.0889,54.2652,54.0813,54.2575,38223.0
2016-07-12 12:00:00,70.82,70.87,70.7,70.75,27775.0,54.2575,54.2958,54.1656,54.2039,27775.0
2016-07-12 12:30:00,70.76,70.88,70.7,70.83,28050.0,54.2115,54.3035,54.1656,54.2652,28050.0
2016-07-12 13:00:00,70.83,70.91,70.81,70.91,35092.0,54.2652,54.3264,54.2498,54.3264,35092.0
2016-07-12 13:30:00,70.91,71.04,70.9,70.95,26650.0,54.3264,54.426,54.3188,54.3571,26650.0
2016-07-12 14:00:00,70.97,71.09,70.93,70.95,59246.0,54.3724,54.4643,54.3418,54.3571,59246.0
2016-07-12 14:30:00,70.97,70.98,70.79,70.8,57800.0,54.3724,54.3801,54.2345,54.2422,57800.0
2016-07-12 15:00:00,70.81,70.86,70.57,70.61,56328.0,54.2498,54.2881,54.066,54.0966,56328.0
2016-07-12 15:30:00,70.6,70.65,70.46,70.64,146228.0,54.0889,54.1272,53.9817,54.1196,146228.0
2016-07-13 09:30:00,71.16,71.16,70.35,70.43,27969.0,54.518,54.518,53.8974,53.9587,27969.0
2016-07-13 10:00:00,70.4,70.86,70.39,70.54,43159.0,53.9357,54.2881,53.9281,54.043,43159.0
2016-07-13 10:30:00,70.56,70.79,70.51,70.74,41500.0,54.0583,54.2345,54.02,54.1962,41500.0
2016-07-13 11:00:00,70.74,70.81,70.49,70.49,20140.0,54.1962,54.2498,54.0047,54.0047,20140.0
2016-07-13 11:30:00,70.48,70.54,70.3,70.48,14063.0,53.997,54.043,53.8591,53.997,14063.0
2016-07-13 12:00:00,70.49,70.63,70.49,70.59,7200.0,54.0047,54.1119,54.0047,54.0813,7200.0
2016-07-13 12:30:00,70.6,70.63,70.51,70.62,9506.0,54.0889,54.1119,54.02,54.1043,9506.0
2016-07-13 13:00:00,70.59,70.78,70.57,70.69,28624.0,54.0813,54.2268,54.066,54.1579,28624.0
2016-07-13 13:30:00,70.67,70.84,70.66,70.75,20915.0,54.1426,54.2728,54.1349,54.2039,20915.0
2016-07-13 14:00:00,70.72,70.82,70.7,70.8,16438.0,54.1809,54.2575,54.1656,54.2422,16438.0
2016-07-13 14:30:00,70.79,70.95,70.75,70.76,27044.0,54.2345,54.3571,54.2039,54.2115,27044.0
2016-07-13 15:00:00,70.77,70.82,70.73,70.79,34988.0,54.2192,54.2575,54.1885,54.2345,34988.0
2016-07-13 15:30:00,70.78,71.06,70.74,70.98,98498.0,54.2268,54.4414,54.1962,54.3801,98498.0
2016-07-14 09:30:00,71.61,71.85,71.46,71.82,78417.0,54.8627,55.0466,54.7478,55.0236,78417.0
2016-07-14 10:00:00,71.81,71.87,71.56,71.63,19559.0,55.016,55.0619,54.8244,54.8781,19559.0
2016-07-14 10:30:00,71.66,71.99,71.65,71.97,58567.0,54.901,55.1539,54.8934,55.1385,58567.0
2016-07-14 11:00:00,71.99,71.99,71.73,71.73,29693.0,55.1539,55.1539,54.9547,54.9547,29693.0
2016-07-14 11:30:00,71.73,71.75,71.58,71.7,47981.0,54.9547,54.97,54.8397,54.9317,47981.0
2016-07-14 12:00:00,71.68,71.74,71.49,71.49,38966.0,54.9164,54.9623,54.7708,54.7708,38966.0
2016-07-14 12:30:00,71.5,71.56,71.44,71.51,34091.0,54.7785,54.8244,54.7325,54.7861,34091.0
2016-07-14 13:00:00,71.51,71.54,71.36,71.42,32499.0,54.7861,54.8091,54.6712,54.7172,32499.0
2016-07-14 13:30:00,71.46,71.71,71.39,71.71,32241.0,54.7478,54.9393,54.6942,54.9393,32241.0
2016-07-14 14:00:00,71.71,71.78,71.62,71.71,46859.0,54.9393,54.993,54.8704,54.9393,46859.0
2016-07-14 14:30:00,71.71,71.82,71.66,71.79,27829.0,54.9393,55.0236,54.901,55.0006,27829.0
2016-07-14 15:00:00,71.79,71.91,71.73,71.86,46446.0,55.0006,55.0926,54.9547,55.0543,46446.0
2016-07-14 15:30:00,71.86,72.0,71.81,71.83,134369.0,55.0543,55.1615,55.016,55.0313,134369.0
2016-07-15 09:30:00,72.33,75.08,72.33,74.17,357184.0,55.4143,57.5212,55.4143,56.824,357184.0
2016-07-15 10:00:00,74.2,74.5,74.06,74.08,119265.0,56.847,57.0769,56.7398,56.7551,119265.0
2016-07-15 10:30:00,74.09,74.38,74.01,74.32,109972.0,56.7627,56.9849,56.7015,56.939,109972.0
2016-07-15 11:00:00,74.31,74.58,74.05,74.23,102352.0,56.9313,57.1381,56.7321,56.87,102352.0
2016-07-15 11:30:00,74.23,74.68,74.17,74.53,62032.0,56.87,57.2148,56.824,57.0998,62032.0
2016-07-15 12:00:00,74.52,74.57,73.98,74.0,64674.0,57.0922,57.1305,56.6785,56.6938,64674.0
2016-07-15 12:30:00,74.0,74.04,73.87,73.9,42992.0,56.6938,56.7244,56.5942,56.6172,42992.0
2016-07-15 13:00:00,73.91,74.0,73.81,73.93,27900.0,56.6248,56.6938,56.5482,56.6402,27900.0
2016-07-15 13:30:00,73.93,74.04,73.91,74.03,26268.0,56.6402,56.7244,56.6248,56.7168,26268.0
2016-07-15 14:00:00,74.03,74.1,73.94,74.01,37784.0,56.7168,56.7704,56.6478,56.7015,37784.0
2016-07-15 14:30:00,74.0,74.21,74.0,74.2,52120.0,56.6938,56.8547,56.6938,56.847,52120.0
2016-07-15 15:00:00,74.21,74.3,74.06,74.26,59638.0,56.8547,56.9236,56.7398,56.893,59638.0
2016-07-15 15:30:00,74.24,74.28,74.02,74.02,145776.0,56.8777,56.9083,56.7091,56.7091,145776.0
2016-07-18 09:30:00,73.28,73.52,72.65,73.24,112714.0,56.1422,56.326,55.6595,56.1115,112714.0
2016-07-18 10:00:00,73.24,73.5,73.14,73.17,47064.0,56.1115,56.3107,56.0349,56.0579,47064.0
2016-07-18 10:30:00,73.19,73.43,73.19,73.28,41955.0,56.0732,56.2571,56.0732,56.1422,41955.0
2016-07-18 11:00:00,73.31,73.38,73.14,73.2,48569.0,56.1652,56.2188,56.0349,56.0809,48569.0
2016-07-18 11:30:00,73.21,73.32,73.12,73.29,26939.0,56.0885,56.1728,56.0196,56.1498,26939.0
2016-07-18 12:00:00,73.3,73.45,73.29,73.44,29145.0,56.1575,56.2724,56.1498,56.2648,29145.0
2016-07-18 12:30:00,73.45,73.52,73.29,73.47,33580.0,56.2724,56.326,56.1498,56.2877,33580.0
2016-07-18 13:00:00,73.48,73.54,73.37,73.53,40559.0,56.2954,56.3414,56.2111,56.3337,40559.0
2016-07-18 13:30:00,73.53,73.68,73.53,73.68,27936.0,56.3337,56.4486,56.3337,56.4486,27936.0
2016-07-18 14:00:00,73.69,73.72,73.51,73.57,40313.0,56.4563,56.4793,56.3184,56.3644,40313.0
2016-07-18 14:30:00,73.57,73.65,73.49,73.49,33060.0,56.3644,56.4256,56.3031,56.3031,33060.0
2016-07-18 15:00:00,73.5,73.67,73.5,73.64,34667.0,56.3107,56.441,56.3107,56.418,34667.0
2016-07-18 15:30:00,73.64,73.75,73.61,73.66,136961.0,56.418,56.5023,56.395,56.4333,136961.0
2016-07-19 09:30:00,73.52,73.61,73.21,73.59,60931.0,56.326,56.395,56.0885,56.3797,60931.0
2016-07-19 10:00:00,73.59,73.79,73.43,73.6,76265.0,56.3797,56.5329,56.2571,56.3873,76265.0
2016-07-19 10:30:00,73.6,73.6,73.31,73.36,32636.0,56.3873,56.3873,56.1652,56.2035,32636.0
2016-07-19 11:00:00,73.34,73.44,73.25,73.43,18467.0,56.1881,56.2648,56.1192,56.2571,18467.0
2016-07-19 11:30:00,73.43,73.45,73.12,73.16,20463.0,56.2571,56.2724,56.0196,56.0502,20463.0
2016-07-19 12:00:00,73.17,73.22,73.02,73.02,24515.0,56.0579,56.0962,55.943,55.943,24515.0
2016-07-19 12:30:00,73.02,73.09,72.95,73.09,28818.0,55.943,55.9966,55.8894,55.9966,28818.0
2016-07-19 13:00:00,73.08,73.08,72.81,72.83,28311.0,55.9889,55.9889,55.7821,55.7974,28311.0
2016-07-19 13:30:00,72.83,72.88,72.8,72.85,18239.0,55.7974,55.8357,55.7744,55.8127,18239.0
2016-07-19 14:00:00,72.84,72.96,72.84,72.89,23777.0,55.8051,55.897,55.8051,55.8434,23777.0
2016-07-19 14:30:00,72.89,72.98,72.84,72.93,80536.0,55.8434,55.9123,55.8051,55.874,80536.0
2016-07-19 15:00:00,72.93,73.07,72.86,72.95,55795.0,55.874,55.9813,55.8204,55.8894,55795.0
2016-07-19 15:30:00,72.95,73.16,72.94,73.16,107104.0,55.8894,56.0502,55.8817,56.0502,107104.0
2016-07-20 09:30:00,73.41,73.58,73.1,73.25,60341.0,56.2418,56.372,56.0043,56.1192,60341.0
2016-07-20 10:00:00,73.26,73.58,73.19,73.54,36810.0,56.1269,56.372,56.0732,56.3414,36810.0
2016-07-20 10:30:00,73.54,73.89,73.54,73.82,89122.0,56.3414,56.6095,56.3414,56.5559,89122.0
2016-07-20 11:00:00,73.82,74.21,73.79,74.14,35018.0,56.5559,56.8547,56.5329,56.801,35018.0
2016-07-20 11:30:00,74.13,74.16,73.99,74.1,38339.0,56.7934,56.8164,56.6861,56.7704,38339.0
2016-07-20 12:00:00,74.1,74.24,74.0,74.21,45093.0,56.7704,56.8777,56.6938,56.8547,45093.0
2016-07-20 12:30:00,74.21,74.25,74.07,74.19,28249.0,56.8547,56.8853,56.7474,56.8394,28249.0
2016-07-20 13:00:00,74.19,74.19,74.07,74.16,26006.0,56.8394,56.8394,56.7474,56.8164,26006.0
2016-07-20 13:30:00,74.17,74.22,74.13,74.21,27687.0,56.824,56.8623,56.7934,56.8547,27687.0
2016-07-20 14:00:00,74.21,74.25,74.12,74.16,38533.0,56.8547,56.8853,56.7857,56.8164,38533.0
2016-07-20 14:30:00,74.16,74.18,73.87,73.89,60056.0,56.8164,56.8317,56.5942,56.6095,60056.0
2016-07-20 15:00:00,73.89,73.9,73.74,73.79,55180.0,56.6095,56.6172,56.4946,56.5329,55180.0
2016-07-20 15:30:00,73.79,73.84,73.75,73.79,139060.0,56.5329,56.5712,56.5023,56.5329,139060.0
2016-07-21 09:30:00,75.25,75.86,74.65,75.19,401200.0,57.6515,58.1188,57.1918,57.6055,401200.0
2016-07-21 10:00:00,75.21,76.0,75.21,75.56,117306.0,57.6208,58.2261,57.6208,57.889,117306.0
2016-07-21 10:30:00,75.63,75.98,75.59,75.96,46879.0,57.9426,58.2107,57.9119,58.1954,46879.0
2016-07-21 11:00:00,75.96,75.97,75.26,75.3,75845.0,58.1954,58.2031,57.6591,57.6898,75845.0
2016-07-21 11:30:00,75.28,75.38,74.07,74.32,128125.0,57.6744,57.7511,56.7474,56.939,128125.0
2016-07-21 12:00:00,74.33,74.76,74.27,74.65,73446.0,56.9466,57.2761,56.9006,57.1918,73446.0
2016-07-21 12:30:00,74.64,74.72,73.9,74.01,116742.0,57.1841,57.2454,56.6172,56.7015,116742.0
2016-07-21 13:00:00,74.0,74.38,73.99,74.34,48844.0,56.6938,56.9849,56.6861,56.9543,48844.0
2016-07-21 13:30:00,74.36,74.5,74.16,74.17,44168.0,56.9696,57.0769,56.8164,56.824,44168.0
2016-07-21 14:00:00,74.18,74.38,74.16,74.16,55746.0,56.8317,56.9849,56.8164,56.8164,55746.0
2016-07-21 14:30:00,74.16,74.22,74.09,74.21,59072.0,56.8164,56.8623,56.7627,56.8547,59072.0
2016-07-21 15:00:00,74.21,74.33,74.04,74.04,70870.0,56.8547,56.9466,56.7244,56.7244,70870.0
2016-07-21 15:30:00,74.05,74.06,73.75,73.81,300185.0,56.7321,56.7398,56.5023,56.5482,300185.0
2016-07-22 09:30:00,73.82,74.07,73.4,73.68,87470.0,56.5559,56.7474,56.2341,56.4486,87470.0
2016-07-22 10:00:00,73.65,74.09,73.58,74.09,41206.0,56.4256,56.7627,56.372,56.7627,41206.0
2016-07-22 10:30:00,74.08,74.21,73.97,74.15,45195.0,56.7551,56.8547,56.6708,56.8087,45195.0
2016-07-22 11:00:00,74.12,74.15,73.81,74.0,33895.0,56.7857,56.8087,56.5482,56.6938,33895.0
2016-07-22 11:30:00,73.98,74.37,73.96,74.3,27549.0,56.6785,56.9773,56.6631,56.9236,27549.0
2016-07-22 12:00:00,74.31,74.31,74.05,74.07,40962.0,56.9313,56.9313,56.7321,56.7474,40962.0
2016-07-22 12:30:00,74.06,74.34,74.06,74.32,30936.0,56.7398,56.9543,56.7398,56.939,30936.0
2016-07-22 13:00:00,74.33,74.35,74.2,74.3,37275.0,56.9466,56.9619,56.847,56.9236,37275.0
2016-07-22 13:30:00,74.31,74.53,74.31,74.44,27554.0,56.9313,57.0998,56.9313,57.0309,27554.0
2016-07-22 14:00:00,74.44,74.51,74.44,74.48,32143.0,57.0309,57.0845,57.0309,57.0615,32143.0
2016-07-22 14:30:00,74.48,74.51,74.43,74.51,37917.0,57.0615,57.0845,57.0232,57.0845,37917.0
2016-07-22 15:00:00,74.5,74.52,74.28,74.33,44767.0,57.0769,57.0922,56.9083,56.9466,44767.0
2016-07-22 15:30:00,74.32,74.45,74.28,74.32,96059.0,56.939,57.0385,56.9083,56.939,96059.0
2016-07-25 09:30:00,74.38,74.59,73.93,74.25,25841.0,56.9849,57.1458,56.6402,56.8853,25841.0
2016-07-25 10:00:00,74.19,74.2,73.8,73.86,22163.0,56.8394,56.847,56.5406,56.5865,22163.0
2016-07-25 10:30:00,73.86,74.1,73.77,73.89,24425.0,56.5865,56.7704,56.5176,56.6095,24425.0
2016-07-25 11:00:00,73.89,73.96,73.6,73.87,35655.0,56.6095,56.6631,56.3873,56.5942,35655.0
2016-07-25 11:30:00,73.9,73.94,73.68,73.86,21789.0,56.6172,56.6478,56.4486,56.5865,21789.0
2016-07-25 12:00:00,73.87,74.03,73.82,73.99,17022.0,56.5942,56.7168,56.5559,56.6861,17022.0
2016-07-25 12:30:00,73.99,74.14,73.96,74.1,13681.0,56.6861,56.801,56.6631,56.7704,13681.0
2016-07-25 13:00:00,74.12,74.15,74.01,74.15,9046.0,56.7857,56.8087,56.7015,56.8087,9046.0
2016-07-25 13:30:00,74.16,74.19,74.01,74.04,11099.0,56.8164,56.8394,56.7015,56.7244,11099.0
2016-07-25 14:00:00,74.04,74.22,74.04,74.08,18207.0,56.7244,56.8623,56.7244,56.7551,18207.0
2016-07-25 14:30:00,74.09,74.18,74.0,74.01,18128.0,56.7627,56.8317,56.6938,56.7015,18128.0
2016-07-25 15:00:00,74.01,74.04,73.94,74.04,25536.0,56.7015,56.7244,56.6478,56.7244,25536.0
2016-07-25 15:30:00,74.04,74.13,73.98,74.03,70719.0,56.7244,56.7934,56.6785,56.7168,70719.0
2016-07-26 09:30:00,74.26,74.78,73.99,74.68,40983.0,56.893,57.2914,56.6861,57.2148,40983.0
2016-07-26 10:00:00,74.71,74.84,74.53,74.57,35613.0,57.2377,57.3373,57.0998,57.1305,35613.0
2016-07-26 10:30:00,74.57,74.59,74.05,74.11,46518.0,57.1305,57.1458,56.7321,56.7781,46518.0
2016-07-26 11:00:00,74.06,74.46,74.02,74.44,25215.0,56.7398,57.0462,56.7091,57.0309,25215.0
2016-07-26 11:30:00,74.45,75.03,74.38,75.0,31857.0,57.0385,57.4829,56.9849,57.4599,31857.0
2016-07-26 12:00:00,75.02,75.05,74.87,74.97,47356.0,57.4752,57.4982,57.3603,57.4369,47356.0
2016-07-26 12:30:00,74.98,75.34,74.95,75.2,32328.0,57.4446,57.7204,57.4216,57.6131,32328.0
2016-07-26 13:00:00,75.19,75.38,75.12,75.13,27150.0,57.6055,57.7511,57.5519,57.5595,27150.0
2016-07-26 13:30:00,75.13,75.15,75.01,75.07,55417.0,57.5595,57.5748,57.4676,57.5136,55417.0
2016-07-26 14:00:00,75.08,75.12,74.95,74.96,52759.0,57.5212,57.5519,57.4216,57.4293,52759.0
2016-07-26 14:30:00,74.95,75.36,74.94,75.33,57757.0,57.4216,57.7357,57.414,57.7127,57757.0
2016-07-26 15:00:00,75.31,75.5,75.29,75.44,66896.0,57.6974,57.843,57.6821,57.797,66896.0
2016-07-26 15:30:00,75.43,75.44,75.2,75.3,206018.0,57.7894,57.797,57.6131,57.6898,206018.0
2016-07-27 09:30:00,75.5,75.85,75.11,75.15,101743.0,57.843,58.1111,57.5442,57.5748,101743.0
2016-07-27 10:00:00,75.08,75.11,74.92,75.07,31058.0,57.5212,57.5442,57.3986,57.5136,31058.0
2016-07-27 10:30:00,75.04,75.11,74.55,74.8,45703.0,57.4906,57.5442,57.1152,57.3067,45703.0
2016-07-27 11:00:00,74.81,75.08,74.72,75.02,22217.0,57.3144,57.5212,57.2454,57.4752,22217.0
2016-07-27 11:30:00,75.0,75.13,74.96,75.03,15772.0,57.4599,57.5595,57.4293,57.4829,15772.0
2016-07-27 12:00:00,75.06,75.06,74.85,74.85,7955.0,57.5059,57.5059,57.345,57.345,7955.0
2016-07-27 12:30:00,74.86,74.96,74.82,74.85,10412.0,57.3527,57.4293,57.322,57.345,10412.0
2016-07-27 13:00:00,74.83,74.97,74.81,74.9,12824.0,57.3297,57.4369,57.3144,57.3833,12824.0
2016-07-27 13:30:00,74.89,75.02,74.77,74.77,13605.0,57.3756,57.4752,57.2837,57.2837,13605.0
2016-07-27 14:00:00,74.76,74.93,74.48,74.83,40716.0,57.2761,57.4063,57.0615,57.3297,40716.0
2016-07-27 14:30:00,74.81,75.07,74.78,75.06,34127.0,57.3144,57.5136,57.2914,57.5059,34127.0
2016-07-27 15:00:00,75.05,75.25,75.04,75.16,30809.0,57.4982,57.6515,57.4906,57.5825,30809.0
2016-07-27 15:30:00,75.17,75.27,75.07,75.09,78424.0,57.5902,57.6668,57.5136,57.5289,78424.0
2016-07-28 09:30:00,75.11,75.46,74.33,74.78,43335.0,57.5442,57.8123,56.9466,57.2914,43335.0
2016-07-28 10:00:00,74.83,74.87,74.23,74.39,29012.0,57.3297,57.3603,56.87,56.9926,29012.0
2016-07-28 10:30:00,74.38,74.74,74.25,74.66,30400.0,56.9849,57.2607,56.8853,57.1994,30400.0
2016-07-28 11:00:00,74.69,74.96,74.67,74.78,22851.0,57.2224,57.4293,57.2071,57.2914,22851.0
2016-07-28 11:30:00,74.8,74.81,74.53,74.73,21152.0,57.3067,57.3144,57.0998,57.2531,21152.0
2016-07-28 12:00:00,74.73,74.73,74.55,74.6,18022.0,57.2531,57.2531,57.1152,57.1535,18022.0
2016-07-28 12:30:00,74.61,74.68,74.57,74.65,18399.0,57.1611,57.2148,57.1305,57.1918,18399.0
2016-07-28 13:00:00,74.66,74.86,74.62,74.86,17889.0,57.1994,57.3527,57.1688,57.3527,17889.0
2016-07-28 13:30:00,74.87,74.94,74.75,74.94,15128.0,57.3603,57.414,57.2684,57.414,15128.0
2016-07-28 14:00:00,74.98,75.04,74.96,75.03,17201.0,57.4446,57.4906,57.4293,57.4829,17201.0
2016-07-28 14:30:00,75.03,75.1,74.98,75.0,21183.0,57.4829,57.5365,57.4446,57.4599,21183.0
2016-07-28 15:00:00,74.99,75.06,74.89,74.89,33159.0,57.4523,57.5059,57.3756,57.3756,33159.0
2016-07-28 15:30:00,74.88,75.14,74.83,74.93,118519.0,57.368,57.5672,57.3297,57.4063,118519.0
2016-07-29 09:30:00,74.67,75.0,74.29,74.43,20787.0,57.2071,57.4599,56.916,57.0232,20787.0
2016-07-29 10:00:00,74.43,74.43,74.08,74.36,27103.0,57.0232,57.0232,56.7551,56.9696,27103.0
2016-07-29 10:30:00,74.38,74.64,74.35,74.5,72767.0,56.9849,57.1841,56.9619,57.0769,72767.0
2016-07-29 11:00:00,74.52,74.8,74.5,74.77,29406.0,57.0922,57.3067,57.0769,57.2837,29406.0
2016-07-29 11:30:00,74.77,74.78,74.68,74.76,31257.0,57.2837,57.2914,57.2148,57.2761,31257.0
2016-07-29 12:00:00,74.8,74.85,74.68,74.68,25536.0,57.3067,57.345,57.2148,57.2148,25536.0
2016-07-29 12:30:00,74.68,74.75,74.67,74.69,22318.0,57.2148,57.2684,57.2071,57.2224,22318.0
2016-07-29 13:00:00,74.69,74.71,74.58,74.65,23211.0,57.2224,57.2377,57.1381,57.1918,23211.0
2016-07-29 13:30:00,74.67,74.67,74.56,74.57,20155.0,57.2071,57.2071,57.1228,57.1305,20155.0
2016-07-29 14:00:00,74.57,74.65,74.5,74.64,37599.0,57.1305,57.1918,57.0769,57.1841,37599.0
2016-07-29 14:30:00,74.63,74.68,74.55,74.57,22974.0,57.1765,57.2148,57.1152,57.1305,22974.0
2016-07-29 15:00:00,74.58,74.63,74.52,74.56,32832.0,57.1381,57.1765,57.0922,57.1228,32832.0
2016-07-29 15:30:00,74.57,74.89,74.55,74.69,110294.0,57.1305,57.3756,57.1152,57.2224,110294.0
2016-08-01 09:30:00,74.76,74.98,74.25,74.43,20224.0,57.2761,57.4446,56.8853,57.0232,20224.0
2016-08-01 10:00:00,74.4,74.55,74.26,74.5,14314.0,57.0002,57.1152,56.893,57.0769,14314.0
2016-08-01 10:30:00,74.48,74.56,74.2,74.54,18126.0,57.0615,57.1228,56.847,57.1075,18126.0
2016-08-01 11:00:00,74.56,74.67,74.46,74.46,33486.0,57.1228,57.2071,57.0462,57.0462,33486.0
2016-08-01 11:30:00,74.45,74.56,74.4,74.41,25736.0,57.0385,57.1228,57.0002,57.0079,25736.0
2016-08-01 12:00:00,74.41,74.43,74.03,74.09,13934.0,57.0079,57.0232,56.7168,56.7627,13934.0
2016-08-01 12:30:00,74.1,74.19,74.02,74.04,18928.0,56.7704,56.8394,56.7091,56.7244,18928.0
2016-08-01 13:00:00,74.07,74.27,73.99,74.24,26587.0,56.7474,56.9006,56.6861,56.8777,26587.0
2016-08-01 13:30:00,74.2,74.39,74.18,74.33,22456.0,56.847,56.9926,56.8317,56.9466,22456.0
2016-08-01 14:00:00,74.34,74.35,73.72,73.75,153390.0,56.9543,56.9619,56.4793,56.5023,153390.0
2016-08-01 14:30:00,73.77,74.18,73.7,74.18,73350.0,56.5176,56.8317,56.4639,56.8317,73350.0
2016-08-01 15:00:00,74.19,74.25,74.08,74.16,65687.0,56.8394,56.8853,56.7551,56.8164,65687.0
2016-08-01 15:30:00,74.15,74.47,74.12,74.43,102259.0,56.8087,57.0539,56.7857,57.0232,102259.0
2016-08-02 09:30:00,74.43,74.43,73.81,74.1,119489.0,57.0232,57.0232,56.5482,56.7704,119489.0
2016-08-02 10:00:00,74.08,74.1,73.85,74.04,51332.0,56.7551,56.7704,56.5789,56.7244,51332.0
2016-08-02 10:30:00,74.04,74.1,73.64,73.8,28441.0,56.7244,56.7704,56.418,56.5406,28441.0
2016-08-02 11:00:00,73.81,73.86,73.69,73.79,13764.0,56.5482,56.5865,56.4563,56.5329,13764.0
2016-08-02 11:30:00,73.81,73.82,73.62,73.62,10242.0,56.5482,56.5559,56.4027,56.4027,10242.0
2016-08-02 12:00:00,73.64,73.76,73.49,73.72,17023.0,56.418,56.5099,56.3031,56.4793,17023.0
2016-08-02 12:30:00,73.71,73.72,73.58,73.61,30303.0,56.4716,56.4793,56.372,56.395,30303.0
2016-08-02 13:00:00,73.61,73.62,73.44,73.58,31381.0,56.395,56.4027,56.2648,56.372,31381.0
2016-08-02 13:30:00,73.58,73.65,73.53,73.61,24054.0,56.372,56.4256,56.3337,56.395,24054.0
2016-08-02 14:00:00,73.58,73.68,73.53,73.66,49795.0,56.372,56.4486,56.3337,56.4333,49795.0
2016-08-02 14:30:00,73.65,73.85,73.63,73.8,49024.0,56.4256,56.5789,56.4103,56.5406,49024.0
2016-08-02 15:00:00,73.78,73.94,73.78,73.91,30812.0,56.5252,56.6478,56.5252,56.6248,30812.0
2016-08-02 15:30:00,73.92,73.99,73.81,73.82,80951.0,56.6325,56.6861,56.5482,56.5559,80951.0
2016-08-03 09:30:00,73.68,73.82,73.34,73.69,14143.0,56.4486,56.5559,56.1881,56.4563,14143.0
2016-08-03 10:00:00,73.66,73.84,73.55,73.81,10592.0,56.4333,56.5712,56.349,56.5482,10592.0
2016-08-03 10:30:00,73.81,74.0,73.76,73.76,18963.0,56.5482,56.6938,56.5099,56.5099,18963.0
2016-08-03 11:00:00,73.78,74.0,73.74,73.99,24517.0,56.5252,56.6938,56.4946,56.6861,24517.0
2016-08-03 11:30:00,73.98,74.24,73.96,74.23,35362.0,56.6785,56.8777,56.6631,56.87,35362.0
2016-08-03 12:00:00,74.26,74.39,74.15,74.17,27619.0,56.893,56.9926,56.8087,56.824,27619.0
2016-08-03 12:30:00,74.17,74.38,74.17,74.28,25240.0,56.824,56.9849,56.824,56.9083,25240.0
2016-08-03 13:00:00,74.28,74.46,74.26,74.36,20116.0,56.9083,57.0462,56.893,56.9696,20116.0
2016-08-03 13:30:00,74.38,74.41,73.93,74.05,47960.0,56.9849,57.0079,56.6402,56.7321,47960.0
2016-08-03 14:00:00,74.05,74.17,73.93,73.93,32434.0,56.7321,56.824,56.6402,56.6402,32434.0
2016-08-03 14:30:00,73.91,73.98,73.84,73.92,25413.0,56.6248,56.6785,56.5712,56.6325,25413.0
2016-08-03 15:00:00,73.91,74.07,73.83,74.06,29424.0,56.6248,56.7474,56.5635,56.7398,29424.0
2016-08-03 15:30:00,74.07,74.07,73.9,74.05,92645.0,56.7474,56.7474,56.6172,56.7321,92645.0
2016-08-04 09:30:00,74.4,74.98,74.32,74.89,69110.0,57.0002,57.4446,56.939,57.3756,69110.0
2016-08-04 10:00:00,74.95,75.44,74.95,75.24,40431.0,57.4216,57.797,57.4216,57.6438,40431.0
2016-08-04 10:30:00,75.25,75.32,74.84,75.04,44482.0,57.6515,57.7051,57.3373,57.4906,44482.0
2016-08-04 11:00:00,75.01,75.12,74.76,74.76,35765.0,57.4676,57.5519,57.2761,57.2761,35765.0
2016-08-04 11:30:00,74.79,75.0,74.74,74.99,23394.0,57.299,57.4599,57.2607,57.4523,23394.0
2016-08-04 12:00:00,74.99,75.14,74.98,75.0,32141.0,57.4523,57.5672,57.4446,57.4599,32141.0
2016-08-04 12:30:00,74.99,75.0,74.75,74.83,18268.0,57.4523,57.4599,57.2684,57.3297,18268.0
2016-08-04 13:00:00,74.81,74.93,74.69,74.86,41412.0,57.3144,57.4063,57.2224,57.3527,41412.0
2016-08-04 13:30:00,74.86,74.86,74.66,74.67,12361.0,57.3527,57.3527,57.1994,57.2071,12361.0
2016-08-04 14:00:00,74.67,74.72,74.4,74.4,18198.0,57.2071,57.2454,57.0002,57.0002,18198.0
2016-08-04 14:30:00,74.4,74.47,74.32,74.34,31161.0,57.0002,57.0539,56.939,56.9543,31161.0
2016-08-04 15:00:00,74.34,74.47,74.27,74.32,39561.0,56.9543,57.0539,56.9006,56.939,39561.0
2016-08-04 15:30:00,74.32,74.36,74.21,74.26,171967.0,56.939,56.9696,56.8547,56.893,171967.0
2016-08-05 09:30:00,74.84,75.43,74.79,75.36,34057.0,57.3373,57.7894,57.299,57.7357,34057.0
2016-08-05 10:00:00,75.34,75.59,75.31,75.45,30571.0,57.7204,57.9119,57.6974,57.8047,30571.0
2016-08-05 10:30:00,75.45,75.48,74.97,75.01,38113.0,57.8047,57.8277,57.4369,57.4676,38113.0
2016-08-05 11:00:00,75.01,75.21,74.97,75.04,55285.0,57.4676,57.6208,57.4369,57.4906,55285.0
2016-08-05 11:30:00,75.05,75.23,74.83,74.9,22870.0,57.4982,57.6361,57.3297,57.3833,22870.0
2016-08-05 12:00:00,74.93,75.0,74.85,74.87,10106.0,57.4063,57.4599,57.345,57.3603,10106.0
2016-08-05 12:30:00,74.89,75.1,74.89,74.96,12510.0,57.3756,57.5365,57.3756,57.4293,12510.0
2016-08-05 13:00:00,74.96,75.06,74.89,74.91,7657.0,57.4293,57.5059,57.3756,57.391,7657.0
2016-08-05 13:30:00,74.89,75.02,74.87,75.0,17294.0,57.3756,57.4752,57.3603,57.4599,17294.0
2016-08-05 14:00:00,74.98,75.02,74.85,74.88,25244.0,57.4446,57.4752,57.345,57.368,25244.0
2016-08-05 14:30:00,74.89,74.97,74.84,74.88,35360.0,57.3756,57.4369,57.3373,57.368,35360.0
2016-08-05 15:00:00,74.87,74.99,74.78,74.82,30006.0,57.3603,57.4523,57.2914,57.322,30006.0
2016-08-05 15:30:00,74.82,74.82,74.57,74.62,103785.0,57.322,57.322,57.1305,57.1688,103785.0
2016-08-08 09:30:00,74.48,74.61,74.11,74.47,56793.0,57.0615,57.1611,56.7781,57.0539,56793.0
2016-08-08 10:00:00,74.52,74.64,74.31,74.46,57271.0,57.0922,57.1841,56.9313,57.0462,57271.0
2016-08-08 10:30:00,74.47,74.81,74.46,74.73,38733.0,57.0539,57.3144,57.0462,57.2531,38733.0
2016-08-08 11:00:00,74.73,74.87,74.7,74.85,32032.0,57.2531,57.3603,57.2301,57.345,32032.0
2016-08-08 11:30:00,74.86,74.93,74.73,74.91,30338.0,57.3527,57.4063,57.2531,57.391,30338.0
2016-08-08 12:00:00,74.93,75.13,74.93,74.98,21489.0,57.4063,57.5595,57.4063,57.4446,21489.0
2016-08-08 12:30:00,74.98,75.03,74.91,75.03,24114.0,57.4446,57.4829,57.391,57.4829,24114.0
2016-08-08 13:00:00,75.02,75.04,74.77,74.8,18784.0,57.4752,57.4906,57.2837,57.3067,18784.0
2016-08-08 13:30:00,74.79,75.03,74.79,75.01,20982.0,57.299,57.4829,57.299,57.4676,20982.0
2016-08-08 14:00:00,74.99,75.0,74.74,74.75,22839.0,57.4523,57.4599,57.2607,57.2684,22839.0
2016-08-08 14:30:00,74.73,74.89,74.66,74.7,24350.0,57.2531,57.3756,57.1994,57.2301,24350.0
2016-08-08 15:00:00,74.7,74.72,74.6,74.62,35751.0,57.2301,57.2454,57.1535,57.1688,35751.0
2016-08-08 15:30:00,74.62,74.74,74.6,74.6,156992.0,57.1688,57.2607,57.1535,57.1535,156992.0
2016-08-09 09:30:00,74.81,75.09,74.8,75.06,23157.0,57.3144,57.5289,57.3067,57.5059,23157.0
2016-08-09 10:00:00,75.05,75.3,74.96,75.3,20862.0,57.4982,57.6898,57.4293,57.6898,20862.0
2016-08-09 10:30:00,75.31,75.42,75.1,75.17,29949.0,57.6974,57.7817,57.5365,57.5902,29949.0
2016-08-09 11:00:00,75.19,75.4,75.19,75.33,40529.0,57.6055,57.7664,57.6055,57.7127,40529.0
2016-08-09 11:30:00,75.33,75.5,75.27,75.39,27828.0,57.7127,57.843,57.6668,57.7587,27828.0
2016-08-09 12:00:00,75.4,75.51,75.29,75.29,24001.0,57.7664,57.8506,57.6821,57.6821,24001.0
2016-08-09 12:30:00,75.31,75.31,75.15,75.15,13891.0,57.6974,57.6974,57.5748,57.5748,13891.0
2016-08-09 13:00:00,75.17,75.24,75.13,75.16,9273.0,57.5902,57.6438,57.5595,57.5825,9273.0
2016-08-09 13:30:00,75.17,75.21,75.02,75.21,23912.0,57.5902,57.6208,57.4752,57.6208,23912.0
2016-08-09 14:00:00,75.2,75.53,75.17,75.47,53670.0,57.6131,57.866,57.5902,57.82,53670.0
2016-08-09 14:30:00,75.46,75.5,75.4,75.47,46813.0,57.8123,57.843,57.7664,57.82,46813.0
2016-08-09 15:00:00,75.48,75.57,75.45,75.56,47301.0,57.8277,57.8966,57.8047,57.889,47301.0
2016-08-09 15:30:00,75.55,75.65,75.44,75.51,150986.0,57.8813,57.9579,57.797,57.8506,150986.0
2016-08-10 09:30:00,75.69,75.99,75.53,75.91,38715.0,57.9886,58.2184,57.866,58.1571,38715.0
2016-08-10 10:00:00,75.89,76.87,75.88,76.77,62562.0,58.1418,58.8926,58.1341,58.816,62562.0
2016-08-10 10:30:00,76.76,77.29,76.71,77.03,148328.0,58.8083,59.2144,58.77,59.0152,148328.0
2016-08-10 11:00:00,77.01,77.04,76.12,76.27,113885.0,58.9998,59.0228,58.318,58.4329,113885.0
2016-08-10 11:30:00,76.24,76.32,76.15,76.19,17313.0,58.4099,58.4712,58.341,58.3716,17313.0
2016-08-10 12:00:00,76.17,76.4,76.1,76.33,27241.0,58.3563,58.5325,58.3027,58.4789,27241.0
2016-08-10 12:30:00,76.32,76.54,76.3,76.41,28398.0,58.4712,58.6398,58.4559,58.5402,28398.0
2016-08-10 13:00:00,76.41,76.47,76.31,76.47,34323.0,58.5402,58.5861,58.4636,58.5861,34323.0
2016-08-10 13:30:00,76.48,76.65,76.37,76.62,39393.0,58.5938,58.724,58.5095,58.7011,39393.0
2016-08-10 14:00:00,76.62,76.69,76.24,76.25,46615.0,58.7011,58.7547,58.4099,58.4176,46615.0
2016-08-10 14:30:00,76.25,76.36,76.24,76.28,20779.0,58.4176,58.5019,58.4099,58.4406,20779.0
2016-08-10 15:00:00,76.29,76.32,76.23,76.25,30551.0,58.4482,58.4712,58.4023,58.4176,30551.0
2016-08-10 15:30:00,76.26,76.36,76.19,76.31,94558.0,58.4252,58.5019,58.3716,58.4636,94558.0
2016-08-11 09:30:00,76.75,77.4,76.69,76.76,101253.0,58.8007,59.2986,58.7547,58.8083,101253.0
2016-08-11 10:00:00,76.77,76.77,76.22,76.22,35995.0,58.816,58.816,58.3946,58.3946,35995.0
2016-08-11 10:30:00,76.25,76.47,76.23,76.37,21256.0,58.4176,58.5861,58.4023,58.5095,21256.0
2016-08-11 11:00:00,76.37,76.48,76.34,76.45,10768.0,58.5095,58.5938,58.4865,58.5708,10768.0
2016-08-11 11:30:00,76.44,76.77,76.42,76.77,42774.0,58.5632,58.816,58.5478,58.816,42774.0
2016-08-11 12:00:00,76.76,76.89,76.71,76.8,21616.0,58.8083,58.9079,58.77,58.839,21616.0
2016-08-11 12:30:00,76.8,76.92,76.79,76.9,16360.0,58.839,58.9309,58.8313,58.9156,16360.0
2016-08-11 13:00:00,76.89,76.95,76.71,76.77,20788.0,58.9079,58.9539,58.77,58.816,20788.0
2016-08-11 13:30:00,76.79,76.93,76.77,76.92,18164.0,58.8313,58.9386,58.816,58.9309,18164.0
2016-08-11 14:00:00,76.91,77.13,76.91,77.13,21220.0,58.9232,59.0918,58.9232,59.0918,21220.0
2016-08-11 14:30:00,77.13,77.13,76.94,76.98,26422.0,59.0918,59.0918,58.9462,58.9769,26422.0
2016-08-11 15:00:00,76.99,77.03,76.92,76.95,27752.0,58.9845,59.0152,58.9309,58.9539,27752.0
2016-08-11 15:30:00,76.95,77.01,76.92,76.95,118953.0,58.9539,58.9998,58.9309,58.9539,118953.0
2016-08-12 09:30:00,76.88,76.99,76.5,76.56,30872.0,58.9003,58.9845,58.6091,58.6551,30872.0
2016-08-12 10:00:00,76.53,76.54,76.29,76.3,20792.0,58.6321,58.6398,58.4482,58.4559,20792.0
2016-08-12 10:30:00,76.31,76.58,76.29,76.55,46542.0,58.4636,58.6704,58.4482,58.6474,46542.0
2016-08-12 11:00:00,76.58,76.6,76.51,76.56,41526.0,58.6704,58.6857,58.6168,58.6551,41526.0
2016-08-12 11:30:00,76.56,76.58,76.22,76.23,68100.0,58.6551,58.6704,58.3946,58.4023,68100.0
2016-08-12 12:00:00,76.22,76.24,76.02,76.2,38094.0,58.3946,58.4099,58.2414,58.3793,38094.0
2016-08-12 12:30:00,76.17,76.23,76.08,76.16,27632.0,58.3563,58.4023,58.2873,58.3486,27632.0
2016-08-12 13:00:00,76.17,76.25,76.07,76.25,24576.0,58.3563,58.4176,58.2797,58.4176,24576.0
2016-08-12 13:30:00,76.26,76.31,76.19,76.2,22774.0,58.4252,58.4636,58.3716,58.3793,22774.0
2016-08-12 14:00:00,76.21,76.35,76.2,76.34,32359.0,58.3869,58.4942,58.3793,58.4865,32359.0
2016-08-12 14:30:00,76.36,76.44,76.35,76.4,36120.0,58.5019,58.5632,58.4942,58.5325,36120.0
2016-08-12 15:00:00,76.41,76.42,76.16,76.17,74977.0,58.5402,58.5478,58.3486,58.3563,74977.0
2016-08-12 15:30:00,76.17,76.28,76.14,76.16,153009.0,58.3563,58.4406,58.3333,58.3486,153009.0
2016-08-15 09:30:00,76.27,76.89,76.27,76.8,41694.0,58.4329,58.9079,58.4329,58.839,41694.0
2016-08-15 10:00:00,76.78,76.8,76.45,76.59,15236.0,58.8236,58.839,58.5708,58.6781,15236.0
2016-08-15 10:30:00,76.57,76.75,76.57,76.64,21131.0,58.6627,58.8007,58.6627,58.7164,21131.0
2016-08-15 11:00:00,76.65,76.75,76.65,76.71,15321.0,58.724,58.8007,58.724,58.77,15321.0
2016-08-15 11:30:00,76.72,76.74,76.52,76.57,32173.0,58.7777,58.793,58.6244,58.6627,32173.0
2016-08-15 12:00:00,76.58,76.76,76.58,76.66,26791.0,58.6704,58.8083,58.6704,58.7317,26791.0
2016-08-15 12:30:00,76.69,76.69,76.52,76.57,37570.0,58.7547,58.7547,58.6244,58.6627,37570.0
2016-08-15 13:00:00,76.58,76.71,76.57,76.67,34116.0,58.6704,58.77,58.6627,58.7394,34116.0
2016-08-15 13:30:00,76.66,76.69,76.46,76.54,47761.0,58.7317,58.7547,58.5785,58.6398,47761.0
2016-08-15 14:00:00,76.54,76.64,76.39,76.44,45237.0,58.6398,58.7164,58.5248,58.5632,45237.0
2016-08-15 14:30:00,76.44,76.58,76.38,76.41,48008.0,58.5632,58.6704,58.5172,58.5402,48008.0
2016-08-15 15:00:00,76.41,76.45,76.19,76.22,63538.0,58.5402,58.5708,58.3716,58.3946,63538.0
2016-08-15 15:30:00,76.23,76.26,75.94,75.99,226063.0,58.4023,58.4252,58.1801,58.2184,226063.0
2016-08-16 09:30:00,76.27,77.4,76.2,77.24,134738.0,58.4329,59.2986,58.3793,59.1761,134738.0
2016-08-16 10:00:00,77.19,77.23,76.68,76.69,33841.0,59.1378,59.1684,58.747,58.7547,33841.0
2016-08-16 10:30:00,76.69,76.98,76.57,76.62,43320.0,58.7547,58.9769,58.6627,58.7011,43320.0
2016-08-16 11:00:00,76.6,76.63,76.48,76.6,22841.0,58.6857,58.7087,58.5938,58.6857,22841.0
2016-08-16 11:30:00,76.61,76.86,76.61,76.76,40915.0,58.6934,58.8849,58.6934,58.8083,40915.0
2016-08-16 12:00:00,76.76,76.79,76.52,76.58,21299.0,58.8083,58.8313,58.6244,58.6704,21299.0
2016-08-16 12:30:00,76.58,76.97,76.55,76.95,32215.0,58.6704,58.9692,58.6474,58.9539,32215.0
2016-08-16 13:00:00,76.93,77.1,76.89,77.01,18522.0,58.9386,59.0688,58.9079,58.9998,18522.0
2016-08-16 13:30:00,77.01,77.14,76.96,77.13,22445.0,58.9998,59.0994,58.9615,59.0918,22445.0
2016-08-16 14:00:00,77.13,77.16,77.0,77.14,23789.0,59.0918,59.1148,58.9922,59.0994,23789.0
2016-08-16 14:30:00,77.16,77.21,77.02,77.09,35021.0,59.1148,59.1531,59.0075,59.0611,35021.0
2016-08-16 15:00:00,77.08,77.21,77.0,77.03,42289.0,59.0535,59.1531,58.9922,59.0152,42289.0
2016-08-16 15:30:00,77.03,77.05,76.83,76.85,120863.0,59.0152,59.0305,58.8619,58.8773,120863.0
2016-08-17 09:30:00,77.09,77.4,76.69,76.96,20372.0,59.0611,59.2986,58.7547,58.9615,20372.0
2016-08-17 10:00:00,76.92,77.1,76.69,77.07,22214.0,58.9309,59.0688,58.7547,59.0458,22214.0
2016-08-17 10:30:00,77.12,77.21,76.91,76.99,42999.0,59.0841,59.1531,58.9232,58.9845,42999.0
2016-08-17 11:00:00,76.93,77.0,76.65,76.67,18815.0,58.9386,58.9922,58.724,58.7394,18815.0
2016-08-17 11:30:00,76.71,76.76,76.6,76.64,11272.0,58.77,58.8083,58.6857,58.7164,11272.0
2016-08-17 12:00:00,76.66,76.84,76.62,76.84,16528.0,58.7317,58.8696,58.7011,58.8696,16528.0
2016-08-17 12:30:00,76.84,77.25,76.83,77.16,33630.0,58.8696,59.1837,58.8619,59.1148,33630.0
2016-08-17 13:00:00,77.19,77.24,76.86,76.91,10127.0,59.1378,59.1761,58.8849,58.9232,10127.0
2016-08-17 13:30:00,76.91,77.17,76.84,76.98,38319.0,58.9232,59.1224,58.8696,58.9769,38319.0
2016-08-17 14:00:00,76.96,77.26,76.9,77.23,23274.0,58.9615,59.1914,58.9156,59.1684,23274.0
2016-08-17 14:30:00,77.26,77.27,77.15,77.24,14468.0,59.1914,59.199,59.1071,59.1761,14468.0
2016-08-17 15:00:00,77.21,77.26,77.13,77.23,29974.0,59.1531,59.1914,59.0918,59.1684,29974.0
2016-08-17 15:30:00,77.24,77.34,77.18,77.27,107377.0,59.1761,59.2527,59.1301,59.199,107377.0
2016-08-18 09:30:00,77.32,77.32,76.85,77.13,39194.0,59.2373,59.2373,58.8773,59.0918,39194.0
2016-08-18 10:00:00,77.13,77.33,77.01,77.27,55255.0,59.0918,59.245,58.9998,59.199,55255.0
2016-08-18 10:30:00,77.28,77.48,77.25,77.43,35694.0,59.2067,59.3599,59.1837,59.3216,35694.0
2016-08-18 11:00:00,77.44,77.57,77.39,77.4,44737.0,59.3293,59.4289,59.291,59.2986,44737.0
2016-08-18 11:30:00,77.43,77.45,77.3,77.32,23745.0,59.3216,59.3369,59.222,59.2373,23745.0
2016-08-18 12:00:00,77.36,77.37,77.24,77.34,31619.0,59.268,59.2757,59.1761,59.2527,31619.0
2016-08-18 12:30:00,77.31,77.36,77.25,77.3,33515.0,59.2297,59.268,59.1837,59.222,33515.0
2016-08-18 13:00:00,77.31,77.42,77.29,77.41,26856.0,59.2297,59.314,59.2144,59.3063,26856.0
2016-08-18 13:30:00,77.41,77.52,77.4,77.43,15999.0,59.3063,59.3906,59.2986,59.3216,15999.0
2016-08-18 14:00:00,77.44,77.44,77.37,77.39,23121.0,59.3293,59.3293,59.2757,59.291,23121.0
2016-08-18 14:30:00,77.39,77.42,77.28,77.29,34448.0,59.291,59.314,59.2067,59.2144,34448.0
2016-08-18 15:00:00,77.29,77.58,77.29,77.57,31102.0,59.2144,59.4365,59.2144,59.4289,31102.0
2016-08-18 15:30:00,77.57,77.7,77.45,77.6,109266.0,59.4289,59.5285,59.3369,59.4519,109266.0
2016-08-19 09:30:00,77.13,77.28,76.61,76.76,27848.0,59.0918,59.2067,58.6934,58.8083,27848.0
2016-08-19 10:00:00,76.79,77.1,76.75,77.03,22243.0,58.8313,59.0688,58.8007,59.0152,22243.0
2016-08-19 10:30:00,77.01,77.04,76.91,76.94,10040.0,58.9998,59.0228,58.9232,58.9462,10040.0
2016-08-19 11:00:00,76.92,77.22,76.81,77.22,12276.0,58.9309,59.1607,58.8466,59.1607,12276.0
2016-08-19 11:30:00,77.25,77.39,77.19,77.38,18390.0,59.1837,59.291,59.1378,59.2833,18390.0
2016-08-19 12:00:00,77.39,77.54,77.34,77.49,26921.0,59.291,59.4059,59.2527,59.3676,26921.0
2016-08-19 12:30:00,77.45,77.47,77.32,77.38,12304.0,59.3369,59.3523,59.2373,59.2833,12304.0
2016-08-19 13:00:00,77.36,77.67,77.36,77.55,23326.0,59.268,59.5055,59.268,59.4136,23326.0
2016-08-19 13:30:00,77.54,77.67,77.48,77.67,16885.0,59.4059,59.5055,59.3599,59.5055,16885.0
2016-08-19 14:00:00,77.66,77.84,77.66,77.8,24941.0,59.4978,59.6357,59.4978,59.6051,24941.0
2016-08-19 14:30:00,77.79,77.8,77.67,77.7,31216.0,59.5974,59.6051,59.5055,59.5285,31216.0
2016-08-19 15:00:00,77.71,77.91,77.7,77.89,42500.0,59.5361,59.6894,59.5285,59.674,42500.0
2016-08-19 15:30:00,77.92,77.97,77.76,77.76,145549.0,59.697,59.7353,59.5744,59.5744,145549.0
2016-08-22 09:30:00,76.94,77.19,75.51,76.17,100200.0,58.9462,59.1378,57.8506,58.3563,100200.0
2016-08-22 10:00:00,76.14,76.14,75.81,75.94,46259.0,58.3333,58.3333,58.0805,58.1801,46259.0
2016-08-22 10:30:00,75.96,76.0,75.68,75.71,34278.0,58.1954,58.2261,57.9809,58.0039,34278.0
2016-08-22 11:00:00,75.72,75.77,75.06,75.1,72600.0,58.0115,58.0498,57.5059,57.5365,72600.0
2016-08-22 11:30:00,75.12,75.18,74.97,74.98,78476.0,57.5519,57.5978,57.4369,57.4446,78476.0
2016-08-22 12:00:00,74.97,75.5,74.95,75.36,42231.0,57.4369,57.843,57.4216,57.7357,42231.0
2016-08-22 12:30:00,75.38,75.49,75.25,75.45,32508.0,57.7511,57.8353,57.6515,57.8047,32508.0
2016-08-22 13:00:00,75.45,75.51,75.33,75.33,24907.0,57.8047,57.8506,57.7127,57.7127,24907.0
2016-08-22 13:30:00,75.39,75.78,75.39,75.78,27571.0,57.7587,58.0575,57.7587,58.0575,27571.0
2016-08-22 14:00:00,75.74,76.13,75.7,75.87,99225.0,58.0269,58.3257,57.9962,58.1265,99225.0
2016-08-22 14:30:00,75.87,76.33,75.87,76.27,62548.0,58.1265,58.4789,58.1265,58.4329,62548.0
2016-08-22 15:00:00,76.24,76.45,76.21,76.38,54761.0,58.4099,58.5708,58.3869,58.5172,54761.0
2016-08-22 15:30:00,76.38,76.55,76.34,76.5,126042.0,58.5172,58.6474,58.4865,58.6091,126042.0
2016-08-23 09:30:00,77.0,77.53,76.79,77.44,39034.0,58.9922,59.3982,58.8313,59.3293,39034.0
2016-08-23 10:00:00,77.51,77.73,77.36,77.52,18135.0,59.3829,59.5515,59.268,59.3906,18135.0
2016-08-23 10:30:00,77.52,77.59,77.43,77.53,28431.0,59.3906,59.4442,59.3216,59.3982,28431.0
2016-08-23 11:00:00,77.56,77.7,77.54,77.58,25396.0,59.4212,59.5285,59.4059,59.4365,25396.0
2016-08-23 11:30:00,77.58,77.69,77.27,77.27,26015.0,59.4365,59.5208,59.199,59.199,26015.0
2016-08-23 12:00:00,77.27,77.33,77.2,77.29,30529.0,59.199,59.245,59.1454,59.2144,30529.0
2016-08-23 12:30:00,77.29,77.29,77.07,77.17,17288.0,59.2144,59.2144,59.0458,59.1224,17288.0
2016-08-23 13:00:00,77.15,77.25,77.12,77.23,12990.0,59.1071,59.1837,59.0841,59.1684,12990.0
2016-08-23 13:30:00,77.21,77.22,77.06,77.16,11324.0,59.1531,59.1607,59.0382,59.1148,11324.0
2016-08-23 14:00:00,77.17,77.32,77.15,77.31,35139.0,59.1224,59.2373,59.1071,59.2297,35139.0
2016-08-23 14:30:00,77.3,77.34,77.2,77.24,13364.0,59.222,59.2527,59.1454,59.1761,13364.0
2016-08-23 15:00:00,77.25,77.27,77.13,77.2,21976.0,59.1837,59.199,59.0918,59.1454,21976.0
2016-08-23 15:30:00,77.2,77.2,77.07,77.09,59780.0,59.1454,59.1454,59.0458,59.0611,59780.0
2016-08-24 09:30:00,77.09,77.46,76.88,77.43,30793.0,59.0611,59.3446,58.9003,59.3216,30793.0
2016-08-24 10:00:00,77.43,77.48,76.65,76.8,19908.0,59.3216,59.3599,58.724,58.839,19908.0
2016-08-24 10:30:00,76.75,77.2,76.75,77.2,9365.0,58.8007,59.1454,58.8007,59.1454,9365.0
2016-08-24 11:00:00,77.18,77.2,76.92,76.98,10832.0,59.1301,59.1454,58.9309,58.9769,10832.0
2016-08-24 11:30:00,76.96,76.96,76.71,76.79,8908.0,58.9615,58.9615,58.77,58.8313,8908.0
2016-08-24 12:00:00,76.83,76.94,76.79,76.88,6099.0,58.8619,58.9462,58.8313,58.9003,6099.0
2016-08-24 12:30:00,76.85,76.87,76.77,76.82,9440.0,58.8773,58.8926,58.816,58.8543,9440.0
2016-08-24 13:00:00,76.82,76.89,76.73,76.83,10765.0,58.8543,58.9079,58.7853,58.8619,10765.0
2016-08-24 13:30:00,76.81,76.81,76.5,76.52,35204.0,58.8466,58.8466,58.6091,58.6244,35204.0
2016-08-24 14:00:00,76.53,76.54,76.23,76.24,35918.0,58.6321,58.6398,58.4023,58.4099,35918.0
2016-08-24 14:30:00,76.23,76.3,76.1,76.18,36791.0,58.4023,58.4559,58.3027,58.364,36791.0
2016-08-24 15:00:00,76.17,76.18,75.9,75.96,42175.0,58.3563,58.364,58.1494,58.1954,42175.0
2016-08-24 15:30:00,75.95,76.1,75.88,76.03,189459.0,58.1877,58.3027,58.1341,58.249,189459.0
2016-08-25 09:30:00,76.02,76.36,75.7,76.35,60140.0,58.2414,58.5019,57.9962,58.4942,60140.0
2016-08-25 10:00:00,76.35,76.68,76.32,76.61,43122.0,58.4942,58.747,58.4712,58.6934,43122.0
2016-08-25 10:30:00,76.63,76.65,76.5,76.62,16452.0,58.7087,58.724,58.6091,58.7011,16452.0
2016-08-25 11:00:00,76.62,76.73,76.53,76.59,32836.0,58.7011,58.7853,58.6321,58.6781,32836.0
2016-08-25 11:30:00,76.54,76.61,76.25,76.25,18236.0,58.6398,58.6934,58.4176,58.4176,18236.0
2016-08-25 12:00:00,76.26,76.27,76.02,76.08,26684.0,58.4252,58.4329,58.2414,58.2873,26684.0
2016-08-25 12:30:00,76.08,76.25,76.08,76.23,17405.0,58.2873,58.4176,58.2873,58.4023,17405.0
2016-08-25 13:00:00,76.24,76.7,76.18,76.7,87187.0,58.4099,58.7623,58.364,58.7623,87187.0
2016-08-25 13:30:00,76.71,79.07,76.42,78.67,517075.0,58.77,60.5781,58.5478,60.2716,517075.0
2016-08-25 14:00:00,78.63,79.16,78.36,78.55,155451.0,60.241,60.647,60.0341,60.1797,155451.0
2016-08-25 14:30:00,78.55,78.55,77.85,78.1,199912.0,60.1797,60.1797,59.6434,59.8349,199912.0
2016-08-25 15:00:00,78.08,78.67,78.01,78.65,95919.0,59.8196,60.2716,59.766,60.2563,95919.0
2016-08-25 15:30:00,78.62,78.73,78.51,78.69,294499.0,60.2333,60.3176,60.149,60.2869,294499.0
2016-08-26 09:30:00,78.78,79.65,77.73,78.92,88665.0,60.3559,61.0224,59.5515,60.4632,88665.0
2016-08-26 10:00:00,78.87,80.22,78.73,80.22,81112.0,60.4249,61.4591,60.3176,61.4591,81112.0
2016-08-26 10:30:00,80.21,80.21,79.6,79.62,64483.0,61.4515,61.4515,60.9841,60.9995,64483.0
2016-08-26 11:00:00,79.59,79.91,79.35,79.85,62153.0,60.9765,61.2216,60.7926,61.1757,62153.0
2016-08-26 11:30:00,79.8,80.25,79.55,80.12,247163.0,61.1374,61.4821,60.9458,61.3825,247163.0
2016-08-26 12:00:00,80.1,80.16,79.51,79.69,90790.0,61.3672,61.4132,60.9152,61.0531,90790.0
2016-08-26 12:30:00,79.68,79.84,79.46,79.7,62903.0,61.0454,61.168,60.8769,61.0607,62903.0
2016-08-26 13:00:00,79.69,79.7,79.46,79.56,46685.0,61.0531,61.0607,60.8769,60.9535,46685.0
2016-08-26 13:30:00,79.54,79.62,79.45,79.49,49728.0,60.9382,60.9995,60.8692,60.8999,49728.0
2016-08-26 14:00:00,79.46,79.54,79.2,79.27,84471.0,60.8769,60.9382,60.6777,60.7313,84471.0
2016-08-26 14:30:00,79.26,79.4,79.12,79.32,66358.0,60.7236,60.8309,60.6164,60.7696,66358.0
2016-08-26 15:00:00,79.31,79.56,79.27,79.42,74822.0,60.762,60.9535,60.7313,60.8462,74822.0
2016-08-26 15:30:00,79.41,79.64,79.33,79.36,222076.0,60.8386,61.0148,60.7773,60.8003,222076.0
2016-08-29 09:30:00,79.4,79.92,79.24,79.48,46743.0,60.8309,61.2293,60.7083,60.8922,46743.0
2016-08-29 10:00:00,79.56,79.75,79.21,79.32,91311.0,60.9535,61.0991,60.6853,60.7696,91311.0
2016-08-29 10:30:00,79.35,79.79,79.35,79.77,16262.0,60.7926,61.1297,60.7926,61.1144,16262.0
2016-08-29 11:00:00,79.76,79.83,79.44,79.53,38726.0,61.1067,61.1603,60.8615,60.9305,38726.0
2016-08-29 11:30:00,79.56,79.82,79.55,79.61,20416.0,60.9535,61.1527,60.9458,60.9918,20416.0
2016-08-29 12:00:00,79.6,79.62,79.45,79.5,21455.0,60.9841,60.9995,60.8692,60.9075,21455.0
2016-08-29 12:30:00,79.48,79.73,79.37,79.68,23311.0,60.8922,61.0837,60.8079,61.0454,23311.0
2016-08-29 13:00:00,79.64,79.65,79.12,79.24,36263.0,61.0148,61.0224,60.6164,60.7083,36263.0
2016-08-29 13:30:00,79.24,79.27,79.07,79.13,18988.0,60.7083,60.7313,60.5781,60.624,18988.0
2016-08-29 14:00:00,79.12,79.22,78.92,78.92,22968.0,60.6164,60.693,60.4632,60.4632,22968.0
2016-08-29 14:30:00,78.94,79.05,78.82,78.95,30004.0,60.4785,60.5628,60.3865,60.4861,30004.0
2016-08-29 15:00:00,78.96,79.03,78.83,78.85,34807.0,60.4938,60.5474,60.3942,60.4095,34807.0
2016-08-29 15:30:00,78.84,78.97,78.78,78.92,113390.0,60.4019,60.5015,60.3559,60.4632,113390.0
2016-08-30 09:30:00,79.0,79.34,78.34,79.32,72469.0,60.5245,60.7849,60.0188,60.7696,72469.0
2016-08-30 10:00:00,79.34,79.5,79.17,79.4,28149.0,60.7849,60.9075,60.6547,60.8309,28149.0
2016-08-30 10:30:00,79.38,79.41,79.24,79.29,31477.0,60.8156,60.8386,60.7083,60.7466,31477.0
2016-08-30 11:00:00,79.29,79.31,79.1,79.18,18128.0,60.7466,60.762,60.6011,60.6624,18128.0
2016-08-30 11:30:00,79.19,79.27,79.06,79.21,23009.0,60.67,60.7313,60.5704,60.6853,23009.0
2016-08-30 12:00:00,79.2,79.39,79.2,79.3,17043.0,60.6777,60.8232,60.6777,60.7543,17043.0
2016-08-30 12:30:00,79.33,79.38,79.26,79.31,14423.0,60.7773,60.8156,60.7236,60.762,14423.0
2016-08-30 13:00:00,79.33,79.57,79.2,79.57,55769.0,60.7773,60.9611,60.6777,60.9611,55769.0
2016-08-30 13:30:00,79.57,79.65,79.43,79.5,27346.0,60.9611,61.0224,60.8539,60.9075,27346.0
2016-08-30 14:00:00,79.48,79.53,79.33,79.45,29658.0,60.8922,60.9305,60.7773,60.8692,29658.0
2016-08-30 14:30:00,79.48,79.54,79.33,79.38,75654.0,60.8922,60.9382,60.7773,60.8156,75654.0
2016-08-30 15:00:00,79.38,79.5,79.3,79.36,38154.0,60.8156,60.9075,60.7543,60.8003,38154.0
2016-08-30 15:30:00,79.36,79.43,79.28,79.4,106663.0,60.8003,60.8539,60.739,60.8309,106663.0
2016-08-31 09:30:00,79.42,79.43,78.99,79.0,65901.0,60.8462,60.8539,60.5168,60.5245,65901.0
2016-08-31 10:00:00,78.97,79.09,78.55,78.61,70999.0,60.5015,60.5934,60.1797,60.2257,70999.0
2016-08-31 10:30:00,78.57,78.58,78.18,78.26,107647.0,60.195,60.2027,59.8962,59.9575,107647.0
2016-08-31 11:00:00,78.26,78.36,78.24,78.26,28703.0,59.9575,60.0341,59.9422,59.9575,28703.0
2016-08-31 11:30:00,78.26,78.26,77.97,78.05,37364.0,59.9575,59.9575,59.7353,59.7966,37364.0
2016-08-31 12:00:00,78.06,78.12,77.83,78.06,37772.0,59.8043,59.8503,59.6281,59.8043,37772.0
2016-08-31 12:30:00,78.07,78.17,78.02,78.04,26085.0,59.8119,59.8886,59.7736,59.789,26085.0
2016-08-31 13:00:00,77.99,78.0,77.77,77.87,25525.0,59.7507,59.7583,59.5821,59.6587,25525.0
2016-08-31 13:30:00,77.86,78.17,77.84,78.05,29369.0,59.6511,59.8886,59.6357,59.7966,29369.0
2016-08-31 14:00:00,78.03,78.26,77.96,78.16,44647.0,59.7813,59.9575,59.7277,59.8809,44647.0
2016-08-31 14:30:00,78.17,78.2,78.03,78.09,39301.0,59.8886,59.9115,59.7813,59.8273,39301.0
2016-08-31 15:00:00,78.08,78.61,78.08,78.6,67809.0,59.8196,60.2257,59.8196,60.218,67809.0
2016-08-31 15:30:00,78.6,78.72,78.53,78.62,152589.0,60.218,60.3099,60.1644,60.2333,152589.0
2016-09-01 09:30:00,78.78,79.42,78.34,79.28,43352.0,60.3559,60.8462,60.0188,60.739,43352.0
2016-09-01 10:00:00,79.34,79.4,78.9,78.98,31961.0,60.7849,60.8309,60.4478,60.5091,31961.0
2016-09-01 10:30:00,78.91,79.04,78.65,78.97,34631.0,60.4555,60.5551,60.2563,60.5015,34631.0
2016-09-01 11:00:00,78.98,79.14,78.73,79.14,20509.0,60.5091,60.6317,60.3176,60.6317,20509.0
2016-09-01 11:30:00,79.12,79.3,78.97,79.07,30283.0,60.6164,60.7543,60.5015,60.5781,30283.0
2016-09-01 12:00:00,79.04,79.1,78.79,79.07,37028.0,60.5551,60.6011,60.3636,60.5781,37028.0
2016-09-01 12:30:00,79.06,79.13,78.9,78.9,36198.0,60.5704,60.624,60.4478,60.4478,36198.0
2016-09-01 13:00:00,78.92,78.95,78.6,78.6,46258.0,60.4632,60.4861,60.218,60.218,46258.0
2016-09-01 13:30:00,78.63,78.97,78.46,78.86,98725.0,60.241,60.5015,60.1107,60.4172,98725.0
2016-09-01 14:00:00,78.85,79.0,78.76,78.95,20792.0,60.4095,60.5245,60.3406,60.4861,20792.0
2016-09-01 14:30:00,78.97,78.98,78.72,78.73,41442.0,60.5015,60.5091,60.3099,60.3176,41442.0
2016-09-01 15:00:00,78.72,78.8,78.52,78.67,76566.0,60.3099,60.3712,60.1567,60.2716,76566.0
2016-09-01 15:30:00,78.66,78.97,78.66,78.94,161945.0,60.264,60.5015,60.264,60.4785,161945.0
2016-09-02 09:30:00,79.4,79.71,78.98,79.55,45409.0,60.8309,61.0684,60.5091,60.9458,45409.0
2016-09-02 10:00:00,79.6,79.62,79.32,79.35,35424.0,60.9841,60.9995,60.7696,60.7926,35424.0
2016-09-02 10:30:00,79.38,79.49,79.22,79.33,32229.0,60.8156,60.8999,60.693,60.7773,32229.0
2016-09-02 11:00:00,79.34,79.47,79.22,79.24,21870.0,60.7849,60.8845,60.693,60.7083,21870.0
2016-09-02 11:30:00,79.25,79.28,79.05,79.17,19996.0,60.716,60.739,60.5628,60.6547,19996.0
2016-09-02 12:00:00,79.17,79.18,78.93,79.07,19826.0,60.6547,60.6624,60.4708,60.5781,19826.0
2016-09-02 12:30:00,79.07,79.24,79.06,79.24,44652.0,60.5781,60.7083,60.5704,60.7083,44652.0
2016-09-02 13:00:00,79.26,79.56,79.23,79.54,25169.0,60.7236,60.9535,60.7007,60.9382,25169.0
2016-09-02 13:30:00,79.57,79.58,79.15,79.17,21565.0,60.9611,60.9688,60.6394,60.6547,21565.0
2016-09-02 14:00:00,79.18,79.32,79.13,79.2,46209.0,60.6624,60.7696,60.624,60.6777,46209.0
2016-09-02 14:30:00,79.2,79.63,79.19,79.63,90638.0,60.6777,61.0071,60.67,61.0071,90638.0
2016-09-02 15:00:00,79.63,79.8,79.57,79.76,36799.0,61.0071,61.1374,60.9611,61.1067,36799.0
2016-09-02 15:30:00,79.75,79.75,79.51,79.66,129703.0,61.0991,61.0991,60.9152,61.0301,129703.0
2016-09-06 09:30:00,80.02,80.79,79.99,80.53,76563.0,61.3059,61.8958,61.2829,61.6966,76563.0
2016-09-06 10:00:00,80.48,80.58,80.03,80.09,26425.0,61.6583,61.7349,61.3136,61.3595,26425.0
2016-09-06 10:30:00,80.06,80.37,80.05,80.29,28388.0,61.3366,61.5741,61.3289,61.5128,28388.0
2016-09-06 11:00:00,80.27,80.45,80.22,80.4,32679.0,61.4974,61.6353,61.4591,61.597,32679.0
2016-09-06 11:30:00,80.39,80.41,80.15,80.37,48056.0,61.5894,61.6047,61.4055,61.5741,48056.0
2016-09-06 12:00:00,80.4,80.5,80.3,80.3,27263.0,61.597,61.6736,61.5204,61.5204,27263.0
2016-09-06 12:30:00,80.28,80.53,80.28,80.34,26689.0,61.5051,61.6966,61.5051,61.5511,26689.0
2016-09-06 13:00:00,80.33,80.37,80.21,80.3,25598.0,61.5434,61.5741,61.4515,61.5204,25598.0
2016-09-06 13:30:00,80.31,80.45,80.26,80.38,29245.0,61.5281,61.6353,61.4898,61.5817,29245.0
2016-09-06 14:00:00,80.37,80.44,80.26,80.39,29750.0,61.5741,61.6277,61.4898,61.5894,29750.0
2016-09-06 14:30:00,80.38,80.5,80.36,80.5,29636.0,61.5817,61.6736,61.5664,61.6736,29636.0
2016-09-06 15:00:00,80.51,80.62,80.44,80.47,51117.0,61.6813,61.7656,61.6277,61.6507,51117.0
2016-09-06 15:30:00,80.46,80.55,80.4,80.55,129350.0,61.643,61.712,61.597,61.712,129350.0
2016-09-07 09:30:00,80.45,80.68,80.02,80.27,49149.0,61.6353,61.8116,61.3059,61.4974,49149.0
2016-09-07 10:00:00,80.28,80.56,80.23,80.27,28102.0,61.5051,61.7196,61.4668,61.4974,28102.0
2016-09-07 10:30:00,80.28,80.43,80.11,80.25,47270.0,61.5051,61.62,61.3749,61.4821,47270.0
2016-09-07 11:00:00,80.23,80.24,79.99,80.01,37828.0,61.4668,61.4745,61.2829,61.2982,37828.0
2016-09-07 11:30:00,80.01,80.17,79.97,80.07,36647.0,61.2982,61.4208,61.2676,61.3442,36647.0
2016-09-07 12:00:00,80.08,80.6,80.03,80.22,49134.0,61.3519,61.7503,61.3136,61.4591,49134.0
2016-09-07 12:30:00,80.22,80.52,80.13,80.47,41146.0,61.4591,61.689,61.3902,61.6507,41146.0
2016-09-07 13:00:00,80.47,80.73,80.46,80.57,19621.0,61.6507,61.8499,61.643,61.7273,19621.0
2016-09-07 13:30:00,80.55,80.84,80.55,80.73,23082.0,61.712,61.9341,61.712,61.8499,23082.0
2016-09-07 14:00:00,80.72,80.92,80.67,80.87,24972.0,61.8422,61.9954,61.8039,61.9571,24972.0
2016-09-07 14:30:00,80.88,81.02,80.88,80.94,35906.0,61.9648,62.072,61.9648,62.0107,35906.0
2016-09-07 15:00:00,80.99,81.18,80.96,81.15,45356.0,62.0491,62.1946,62.0261,62.1716,45356.0
2016-09-07 15:30:00,81.14,81.32,81.1,81.31,170437.0,62.164,62.3019,62.1333,62.2942,170437.0
2016-09-08 09:30:00,80.75,81.2,80.47,80.73,55878.0,61.8652,62.2099,61.6507,61.8499,55878.0
2016-09-08 10:00:00,80.74,81.62,80.61,81.61,93913.0,61.8575,62.5317,61.7579,62.5241,93913.0
2016-09-08 10:30:00,81.62,81.64,81.32,81.4,94749.0,62.5317,62.547,62.3019,62.3632,94749.0
2016-09-08 11:00:00,81.44,81.78,81.43,81.55,34574.0,62.3938,62.6543,62.3862,62.4781,34574.0
2016-09-08 11:30:00,81.55,81.73,81.43,81.45,31482.0,62.4781,62.616,62.3862,62.4015,31482.0
2016-09-08 12:00:00,81.45,81.49,81.22,81.26,28483.0,62.4015,62.4321,62.2253,62.2559,28483.0
2016-09-08 12:30:00,81.21,81.32,81.2,81.23,17399.0,62.2176,62.3019,62.2099,62.2329,17399.0
2016-09-08 13:00:00,81.22,81.24,81.02,81.1,16572.0,62.2253,62.2406,62.072,62.1333,16572.0
2016-09-08 13:30:00,81.1,81.1,80.76,80.95,25393.0,62.1333,62.1333,61.8728,62.0184,25393.0
2016-09-08 14:00:00,80.95,81.25,80.87,81.14,34842.0,62.0184,62.2482,61.9571,62.164,34842.0
2016-09-08 14:30:00,81.06,81.28,81.05,81.28,41565.0,62.1027,62.2712,62.095,62.2712,41565.0
2016-09-08 15:00:00,81.27,81.31,80.91,80.99,39987.0,62.2636,62.2942,61.9878,62.0491,39987.0
2016-09-08 15:30:00,80.99,80.99,80.82,80.88,97708.0,62.0491,62.0491,61.9188,61.9648,97708.0
2016-09-09 09:30:00,80.29,80.34,79.81,80.02,58455.0,61.5128,61.5511,61.145,61.3059,58455.0
2016-09-09 10:00:00,79.98,80.34,79.92,80.31,42457.0,61.2753,61.5511,61.2293,61.5281,42457.0
2016-09-09 10:30:00,80.25,80.26,79.76,79.92,60994.0,61.4821,61.4898,61.1067,61.2293,60994.0
2016-09-09 11:00:00,79.91,80.14,79.86,80.0,37256.0,61.2216,61.3978,61.1833,61.2906,37256.0
2016-09-09 11:30:00,79.99,80.04,79.76,79.79,25977.0,61.2829,61.3212,61.1067,61.1297,25977.0
2016-09-09 12:00:00,79.77,79.85,79.5,79.52,19292.0,61.1144,61.1757,60.9075,60.9228,19292.0
2016-09-09 12:30:00,79.5,79.6,79.43,79.58,34570.0,60.9075,60.9841,60.8539,60.9688,34570.0
2016-09-09 13:00:00,79.55,79.59,79.22,79.29,53273.0,60.9458,60.9765,60.693,60.7466,53273.0
2016-09-09 13:30:00,79.28,79.33,78.97,79.02,37593.0,60.739,60.7773,60.5015,60.5398,37593.0
2016-09-09 14:00:00,79.0,79.08,78.87,79.08,48248.0,60.5245,60.5857,60.4249,60.5857,48248.0
2016-09-09 14:30:00,79.09,79.31,79.01,79.24,49759.0,60.5934,60.762,60.5321,60.7083,49759.0
2016-09-09 15:00:00,79.23,79.5,79.01,79.45,51277.0,60.7007,60.9075,60.5321,60.8692,51277.0
2016-09-09 15:30:00,79.45,79.47,78.92,78.92,194153.0,60.8692,60.8845,60.4632,60.4632,194153.0
2016-09-12 09:30:00,78.61,79.18,78.26,79.12,51351.0,60.2257,60.6624,59.9575,60.6164,51351.0
2016-09-12 10:00:00,79.11,79.48,79.11,79.36,29473.0,60.6087,60.8922,60.6087,60.8003,29473.0
2016-09-12 10:30:00,79.36,79.41,79.05,79.32,17687.0,60.8003,60.8386,60.5628,60.7696,17687.0
2016-09-12 11:00:00,79.36,79.58,79.3,79.53,12729.0,60.8003,60.9688,60.7543,60.9305,12729.0
2016-09-12 11:30:00,79.52,79.94,79.41,79.8,10764.0,60.9228,61.2446,60.8386,61.1374,10764.0
2016-09-12 12:00:00,79.76,79.8,79.62,79.66,21829.0,61.1067,61.1374,60.9995,61.0301,21829.0
2016-09-12 12:30:00,79.68,79.7,79.52,79.63,8788.0,61.0454,61.0607,60.9228,61.0071,8788.0
2016-09-12 13:00:00,79.62,80.13,79.61,79.74,26085.0,60.9995,61.3902,60.9918,61.0914,26085.0
2016-09-12 13:30:00,79.73,80.33,79.64,80.3,32622.0,61.0837,61.5434,61.0148,61.5204,32622.0
2016-09-12 14:00:00,80.3,80.83,80.28,80.69,41747.0,61.5204,61.9265,61.5051,61.8192,41747.0
2016-09-12 14:30:00,80.69,80.84,80.58,80.61,35008.0,61.8192,61.9341,61.7349,61.7579,35008.0
2016-09-12 15:00:00,80.6,80.65,80.28,80.29,38934.0,61.7503,61.7886,61.5051,61.5128,38934.0
2016-09-12 15:30:00,80.28,80.5,80.24,80.42,171491.0,61.5051,61.6736,61.4745,61.6124,171491.0
2016-09-13 09:30:00,79.58,80.59,79.58,80.3,141688.0,61.454,62.234,61.454,62.01,141688.0
2016-09-13 10:00:00,80.28,80.32,79.92,80.12,106777.0,61.9946,62.0255,61.7166,61.871,106777.0
2016-09-13 10:30:00,80.08,80.16,79.6,79.65,48050.0,61.8401,61.9019,61.4695,61.5081,48050.0
2016-09-13 11:00:00,79.65,80.02,79.14,79.15,105484.0,61.5081,61.7938,61.1143,61.122,105484.0
2016-09-13 11:30:00,79.1,79.21,78.95,79.08,29758.0,61.0834,61.1683,60.9675,61.0679,29758.0
2016-09-13 12:00:00,79.09,79.23,78.7,78.73,21959.0,61.0756,61.1838,60.7745,60.7976,21959.0
2016-09-13 12:30:00,78.69,78.73,78.36,78.39,13846.0,60.7667,60.7976,60.5119,60.5351,13846.0
2016-09-13 13:00:00,78.44,78.96,78.27,78.87,53855.0,60.5737,60.9752,60.4424,60.9057,53855.0
2016-09-13 13:30:00,78.91,78.99,78.65,78.66,37573.0,60.9366,60.9984,60.7359,60.7436,37573.0
2016-09-13 14:00:00,78.7,78.83,78.65,78.69,20437.0,60.7745,60.8749,60.7359,60.7667,20437.0
2016-09-13 14:30:00,78.66,78.99,78.58,78.67,19680.0,60.7436,60.9984,60.6818,60.7513,19680.0
2016-09-13 15:00:00,78.64,79.08,78.56,79.06,30848.0,60.7281,61.0679,60.6664,61.0525,30848.0
2016-09-13 15:30:00,79.06,79.35,78.93,79.17,121038.0,61.0525,61.2764,60.9521,61.1374,121038.0
2016-09-14 09:30:00,79.12,79.64,78.95,79.14,51942.0,61.0988,61.5004,60.9675,61.1143,51942.0
2016-09-14 10:00:00,79.03,79.14,78.85,79.0,27950.0,61.0293,61.1143,60.8903,61.0061,27950.0
2016-09-14 10:30:00,79.05,79.15,78.16,78.19,35651.0,61.0448,61.122,60.3575,60.3806,35651.0
2016-09-14 11:00:00,78.31,78.61,78.16,78.49,16144.0,60.4733,60.705,60.3575,60.6123,16144.0
2016-09-14 11:30:00,78.42,78.51,78.26,78.45,35080.0,60.5582,60.6277,60.4347,60.5814,35080.0
2016-09-14 12:00:00,78.46,78.52,78.23,78.27,22318.0,60.5891,60.6355,60.4115,60.4424,22318.0
2016-09-14 12:30:00,78.28,78.42,78.12,78.14,28493.0,60.4501,60.5582,60.3266,60.342,28493.0
2016-09-14 13:00:00,78.18,78.41,78.15,78.38,7353.0,60.3729,60.5505,60.3497,60.5274,7353.0
2016-09-14 13:30:00,78.39,78.54,78.22,78.28,10485.0,60.5351,60.6509,60.4038,60.4501,10485.0
2016-09-14 14:00:00,78.29,78.46,78.07,78.39,19723.0,60.4579,60.5891,60.288,60.5351,19723.0
2016-09-14 14:30:00,78.41,78.76,78.36,78.68,13796.0,60.5505,60.8208,60.5119,60.759,13796.0
2016-09-14 15:00:00,78.65,78.65,78.41,78.42,20607.0,60.7359,60.7359,60.5505,60.5582,20607.0
2016-09-14 15:30:00,78.41,78.82,78.41,78.63,77530.0,60.5505,60.8671,60.5505,60.7204,77530.0
2016-09-15 09:30:00,78.86,79.5,78.86,79.13,54117.0,60.898,61.3923,60.898,61.1065,54117.0
2016-09-15 10:00:00,79.06,79.2,79.01,79.01,30411.0,61.0525,61.1606,61.0139,61.0139,30411.0
2016-09-15 10:30:00,79.02,79.29,78.93,79.24,49661.0,61.0216,61.2301,60.9521,61.1915,49661.0
2016-09-15 11:00:00,79.31,79.67,79.3,79.67,13642.0,61.2455,61.5235,61.2378,61.5235,13642.0
2016-09-15 11:30:00,79.69,79.95,79.63,79.63,30566.0,61.539,61.7398,61.4926,61.4926,30566.0
2016-09-15 12:00:00,79.67,79.82,79.62,79.62,16983.0,61.5235,61.6394,61.4849,61.4849,16983.0
2016-09-15 12:30:00,79.63,79.82,79.57,79.69,11729.0,61.4926,61.6394,61.4463,61.539,11729.0
2016-09-15 13:00:00,79.71,79.87,79.56,79.76,11796.0,61.5544,61.678,61.4386,61.593,11796.0
2016-09-15 13:30:00,79.8,80.36,79.8,80.3,23899.0,61.6239,62.0564,61.6239,62.01,23899.0
2016-09-15 14:00:00,80.26,80.28,79.97,80.09,18228.0,61.9791,61.9946,61.7552,61.8479,18228.0
2016-09-15 14:30:00,80.08,80.1,79.93,80.08,21535.0,61.8401,61.8556,61.7243,61.8401,21535.0
2016-09-15 15:00:00,80.08,80.16,79.87,79.99,33292.0,61.8401,61.9019,61.678,61.7706,33292.0
2016-09-15 15:30:00,79.99,80.22,79.96,80.05,77229.0,61.7706,61.9483,61.7475,61.817,77229.0
2016-09-16 09:30:00,79.84,82.06,79.84,81.09,312934.0,61.6548,63.3692,61.6548,62.6201,312934.0
2016-09-16 10:00:00,81.02,81.02,80.35,80.48,79404.0,62.566,62.566,62.0486,62.149,79404.0
2016-09-16 10:30:00,80.6,80.82,80.47,80.54,58239.0,62.2417,62.4116,62.1413,62.1954,58239.0
2016-09-16 11:00:00,80.55,80.66,80.48,80.51,47348.0,62.2031,62.288,62.149,62.1722,47348.0
2016-09-16 11:30:00,80.54,80.72,80.48,80.72,44831.0,62.1954,62.3344,62.149,62.3344,44831.0
2016-09-16 12:00:00,80.71,80.75,80.3,80.33,56734.0,62.3267,62.3575,62.01,62.0332,56734.0
2016-09-16 12:30:00,80.31,80.35,80.04,80.17,42588.0,62.0178,62.0486,61.8093,61.9096,42588.0
2016-09-16 13:00:00,80.16,80.28,79.95,80.0,36438.0,61.9019,61.9946,61.7398,61.7784,36438.0
2016-09-16 13:30:00,79.99,80.04,79.74,80.04,35038.0,61.7706,61.8093,61.5776,61.8093,35038.0
2016-09-16 14:00:00,80.01,80.1,79.8,79.87,42591.0,61.7861,61.8556,61.6239,61.678,42591.0
2016-09-16 14:30:00,79.87,80.3,79.87,80.14,33046.0,61.678,62.01,61.678,61.8865,33046.0
2016-09-16 15:00:00,80.11,80.37,80.11,80.32,29889.0,61.8633,62.0641,61.8633,62.0255,29889.0
2016-09-16 15:30:00,80.32,80.51,80.02,80.05,212638.0,62.0255,62.1722,61.7938,61.817,212638.0
2016-09-19 09:30:00,80.81,81.42,80.62,81.39,58671.0,62.4039,62.8749,62.2572,62.8518,58671.0
2016-09-19 10:00:00,81.42,81.54,81.05,81.2,21023.0,62.8749,62.9676,62.5892,62.705,21023.0
2016-09-19 10:30:00,81.17,81.21,81.01,81.12,13311.0,62.6819,62.7128,62.5583,62.6433,13311.0
2016-09-19 11:00:00,81.11,81.11,80.88,80.92,11549.0,62.6355,62.6355,62.4579,62.4888,11549.0
2016-09-19 11:30:00,80.94,81.26,80.94,81.17,16033.0,62.5043,62.7514,62.5043,62.6819,16033.0
2016-09-19 12:00:00,81.16,81.17,80.75,80.85,10624.0,62.6742,62.6819,62.3575,62.4348,10624.0
2016-09-19 12:30:00,80.84,80.91,80.61,80.68,7037.0,62.427,62.4811,62.2494,62.3035,7037.0
2016-09-19 13:00:00,80.68,80.74,80.62,80.63,9768.0,62.3035,62.3498,62.2572,62.2649,9768.0
2016-09-19 13:30:00,80.61,80.71,80.27,80.71,19815.0,62.2494,62.3267,61.9869,62.3267,19815.0
2016-09-19 14:00:00,80.66,80.77,80.59,80.61,25282.0,62.288,62.373,62.234,62.2494,25282.0
2016-09-19 14:30:00,80.62,80.77,80.58,80.67,31188.0,62.2572,62.373,62.2263,62.2958,31188.0
2016-09-19 15:00:00,80.67,80.68,80.39,80.44,39958.0,62.2958,62.3035,62.0795,62.1181,39958.0
2016-09-19 15:30:00,80.44,80.53,80.26,80.39,139023.0,62.1181,62.1876,61.9791,62.0795,139023.0
2016-09-20 09:30:00,80.78,81.1,80.28,80.4,33325.0,62.3807,62.6278,61.9946,62.0873,33325.0
2016-09-20 10:00:00,80.44,80.48,80.07,80.07,17297.0,62.1181,62.149,61.8324,61.8324,17297.0
2016-09-20 10:30:00,80.11,80.12,79.72,79.9,27294.0,61.8633,61.871,61.5621,61.7011,27294.0
2016-09-20 11:00:00,79.91,80.06,79.71,79.71,15545.0,61.7089,61.8247,61.5544,61.5544,15545.0
2016-09-20 11:30:00,79.72,79.97,79.7,79.81,12132.0,61.5621,61.7552,61.5467,61.6316,12132.0
2016-09-20 12:00:00,79.86,79.92,79.78,79.91,5144.0,61.6703,61.7166,61.6085,61.7089,5144.0
2016-09-20 12:30:00,79.94,79.96,79.74,79.74,6556.0,61.732,61.7475,61.5776,61.5776,6556.0
2016-09-20 13:00:00,79.77,79.81,79.65,79.75,13729.0,61.6008,61.6316,61.5081,61.5853,13729.0
2016-09-20 13:30:00,79.73,79.91,79.69,79.89,8514.0,61.5699,61.7089,61.539,61.6934,8514.0
2016-09-20 14:00:00,79.89,79.96,79.76,79.88,15139.0,61.6934,61.7475,61.593,61.6857,15139.0
2016-09-20 14:30:00,79.88,80.2,79.88,80.13,13672.0,61.6857,61.9328,61.6857,61.8788,13672.0
2016-09-20 15:00:00,80.13,80.14,79.88,80.01,40220.0,61.8788,61.8865,61.6857,61.7861,40220.0
2016-09-20 15:30:00,80.0,80.11,79.76,79.77,65874.0,61.7784,61.8633,61.593,61.6008,65874.0
2016-09-21 09:30:00,80.2,80.68,80.09,80.51,34549.0,61.9328,62.3035,61.8479,62.1722,34549.0
2016-09-21 10:00:00,80.5,80.67,80.28,80.49,20641.0,62.1645,62.2958,61.9946,62.1568,20641.0
2016-09-21 10:30:00,80.53,80.59,80.33,80.48,21859.0,62.1876,62.234,62.0332,62.149,21859.0
2016-09-21 11:00:00,80.53,80.59,80.36,80.38,26409.0,62.1876,62.234,62.0564,62.0718,26409.0
2016-09-21 11:30:00,80.4,80.61,80.34,80.6,18385.0,62.0873,62.2494,62.0409,62.2417,18385.0
2016-09-21 12:00:00,80.64,80.64,80.26,80.26,14327.0,62.2726,62.2726,61.9791,61.9791,14327.0
2016-09-21 12:30:00,80.25,80.47,80.15,80.46,11000.0,61.9714,62.1413,61.8942,62.1336,11000.0
2016-09-21 13:00:00,80.43,80.51,80.37,80.45,10918.0,62.1104,62.1722,62.0641,62.1259,10918.0
2016-09-21 13:30:00,80.46,80.83,80.44,80.71,41890.0,62.1336,62.4193,62.1181,62.3267,41890.0
2016-09-21 14:00:00,80.64,81.12,80.62,80.67,27951.0,62.2726,62.6433,62.2572,62.2958,27951.0
2016-09-21 14:30:00,80.67,81.04,80.51,81.04,15328.0,62.2958,62.5815,62.1722,62.5815,15328.0
2016-09-21 15:00:00,81.04,81.55,81.02,81.5,59059.0,62.5815,62.9753,62.566,62.9367,59059.0
2016-09-21 15:30:00,81.53,81.79,81.51,81.64,145667.0,62.9599,63.1607,62.9444,63.0448,145667.0
2016-09-22 09:30:00,80.81,81.33,80.56,81.19,84833.0,62.4039,62.8054,62.2108,62.6973,84833.0
2016-09-22 10:00:00,81.25,81.4,80.68,80.71,68295.0,62.7437,62.8595,62.3035,62.3267,68295.0
2016-09-22 10:30:00,80.72,81.0,80.71,80.91,36449.0,62.3344,62.5506,62.3267,62.4811,36449.0
2016-09-22 11:00:00,80.93,80.95,80.33,80.42,53613.0,62.4965,62.512,62.0332,62.1027,53613.0
2016-09-22 11:30:00,80.44,80.59,80.09,80.16,60027.0,62.1181,62.234,61.8479,61.9019,60027.0
2016-09-22 12:00:00,80.16,80.3,80.0,80.12,39400.0,61.9019,62.01,61.7784,61.871,39400.0
2016-09-22 12:30:00,80.16,80.41,80.16,80.32,43084.0,61.9019,62.095,61.9019,62.0255,43084.0
2016-09-22 13:00:00,80.34,80.76,80.34,80.46,48498.0,62.0409,62.3653,62.0409,62.1336,48498.0
2016-09-22 13:30:00,80.51,80.78,80.48,80.7,71788.0,62.1722,62.3807,62.149,62.3189,71788.0
2016-09-22 14:00:00,80.69,80.73,80.5,80.54,44000.0,62.3112,62.3421,62.1645,62.1954,44000.0
2016-09-22 14:30:00,80.5,80.66,80.45,80.61,23904.0,62.1645,62.288,62.1259,62.2494,23904.0
2016-09-22 15:00:00,80.6,80.61,80.45,80.54,32088.0,62.2417,62.2494,62.1259,62.1954,32088.0
2016-09-22 15:30:00,80.54,80.69,80.5,80.65,120457.0,62.1954,62.3112,62.1645,62.2803,120457.0
2016-09-23 09:30:00,82.44,82.44,81.34,81.82,66540.0,63.6626,63.6626,62.8132,63.1838,66540.0
2016-09-23 10:00:00,81.82,82.16,81.61,82.04,78980.0,63.1838,63.4464,63.0217,63.3537,78980.0
2016-09-23 10:30:00,82.02,82.47,82.01,82.25,61194.0,63.3383,63.6858,63.3305,63.5159,61194.0
2016-09-23 11:00:00,82.23,82.33,81.98,82.04,24280.0,63.5004,63.5777,63.3074,63.3537,24280.0
2016-09-23 11:30:00,82.06,82.53,82.02,82.51,85288.0,63.3692,63.7321,63.3383,63.7167,85288.0
2016-09-23 12:00:00,82.48,82.64,82.4,82.64,38152.0,63.6935,63.8171,63.6317,63.8171,38152.0
2016-09-23 12:30:00,82.61,82.66,82.44,82.59,17758.0,63.7939,63.8325,63.6626,63.7784,17758.0
2016-09-23 13:00:00,82.57,82.68,82.43,82.6,38842.0,63.763,63.8479,63.6549,63.7862,38842.0
2016-09-23 13:30:00,82.57,82.66,82.48,82.54,37467.0,63.763,63.8325,63.6935,63.7398,37467.0
2016-09-23 14:00:00,82.53,82.6,82.4,82.45,26719.0,63.7321,63.7862,63.6317,63.6703,26719.0
2016-09-23 14:30:00,82.45,82.73,82.39,82.73,57243.0,63.6703,63.8866,63.624,63.8866,57243.0
2016-09-23 15:00:00,82.72,82.77,82.46,82.62,76611.0,63.8788,63.9174,63.6781,63.8016,76611.0
2016-09-23 15:30:00,82.6,82.63,82.27,82.27,170141.0,63.7862,63.8093,63.5313,63.5313,170141.0
2016-09-26 09:30:00,81.66,82.07,81.64,81.96,56536.0,63.0603,63.3769,63.0448,63.2919,56536.0
2016-09-26 10:00:00,81.97,82.29,81.96,82.09,32081.0,63.2997,63.5468,63.2919,63.3923,32081.0
2016-09-26 10:30:00,82.1,82.1,81.62,82.06,34504.0,63.4001,63.4001,63.0294,63.3692,34504.0
2016-09-26 11:00:00,82.04,82.4,82.04,82.14,39407.0,63.3537,63.6317,63.3537,63.4309,39407.0
2016-09-26 11:30:00,82.16,82.28,82.06,82.08,26028.0,63.4464,63.5391,63.3692,63.3846,26028.0
2016-09-26 12:00:00,82.08,82.21,82.05,82.17,15201.0,63.3846,63.485,63.3614,63.4541,15201.0
2016-09-26 12:30:00,82.18,82.2,82.0,82.02,26247.0,63.4618,63.4773,63.3228,63.3383,26247.0
2016-09-26 13:00:00,82.04,82.08,81.97,81.98,25243.0,63.3537,63.3846,63.2997,63.3074,25243.0
2016-09-26 13:30:00,82.02,82.12,81.93,82.03,31008.0,63.3383,63.4155,63.2688,63.346,31008.0
2016-09-26 14:00:00,82.02,82.2,82.0,82.16,30491.0,63.3383,63.4773,63.3228,63.4464,30491.0
2016-09-26 14:30:00,82.15,82.15,81.98,82.03,31344.0,63.4387,63.4387,63.3074,63.346,31344.0
2016-09-26 15:00:00,82.04,82.14,82.01,82.01,93502.0,63.3537,63.4309,63.3305,63.3305,93502.0
2016-09-26 15:30:00,82.03,82.12,81.92,81.99,262395.0,63.346,63.4155,63.261,63.3151,262395.0
2016-09-27 09:30:00,81.9,82.0,81.08,81.33,89347.0,63.2456,63.3228,62.6124,62.8054,89347.0
2016-09-27 10:00:00,81.35,81.55,80.86,80.87,63181.0,62.8209,62.9753,62.4425,62.4502,63181.0
2016-09-27 10:30:00,80.88,80.89,80.23,80.34,104513.0,62.4579,62.4657,61.956,62.0409,104513.0
2016-09-27 11:00:00,80.34,80.58,80.11,80.58,72714.0,62.0409,62.2263,61.8633,62.2263,72714.0
2016-09-27 11:30:00,80.59,80.63,80.16,80.4,27058.0,62.234,62.2649,61.9019,62.0873,27058.0
2016-09-27 12:00:00,80.4,80.86,80.26,80.77,129188.0,62.0873,62.4425,61.9791,62.373,129188.0
2016-09-27 12:30:00,80.78,81.06,80.51,80.89,48930.0,62.3807,62.5969,62.1722,62.4657,48930.0
2016-09-27 13:00:00,80.88,80.95,80.66,80.85,57602.0,62.4579,62.512,62.288,62.4348,57602.0
2016-09-27 13:30:00,80.87,81.03,80.73,80.76,43506.0,62.4502,62.5738,62.3421,62.3653,43506.0
2016-09-27 14:00:00,80.76,81.03,80.74,80.97,44698.0,62.3653,62.5738,62.3498,62.5274,44698.0
2016-09-27 14:30:00,80.95,80.98,80.78,80.96,26610.0,62.512,62.5352,62.3807,62.5197,26610.0
2016-09-27 15:00:00,80.97,80.98,80.54,80.6,85537.0,62.5274,62.5352,62.1954,62.2417,85537.0
2016-09-27 15:30:00,80.6,80.9,80.6,80.77,141404.0,62.2417,62.4734,62.2417,62.373,141404.0
2016-09-28 09:30:00,81.3,81.79,81.18,81.34,48604.0,62.7823,63.1607,62.6896,62.8132,48604.0
2016-09-28 10:00:00,81.35,81.47,80.99,81.14,17597.0,62.8209,62.9135,62.5429,62.6587,17597.0
2016-09-28 10:30:00,81.16,81.26,80.51,80.55,31234.0,62.6742,62.7514,62.1722,62.2031,31234.0
2016-09-28 11:00:00,80.56,80.56,80.31,80.48,33154.0,62.2108,62.2108,62.0178,62.149,33154.0
2016-09-28 11:30:00,80.47,80.6,80.38,80.58,25643.0,62.1413,62.2417,62.0718,62.2263,25643.0
2016-09-28 12:00:00,80.58,80.73,80.5,80.67,15372.0,62.2263,62.3421,62.1645,62.2958,15372.0
2016-09-28 12:30:00,80.68,80.69,80.34,80.39,53979.0,62.3035,62.3112,62.0409,62.0795,53979.0
2016-09-28 13:00:00,80.37,80.5,80.32,80.45,34380.0,62.0641,62.1645,62.0255,62.1259,34380.0
2016-09-28 13:30:00,80.47,80.9,80.47,80.81,45181.0,62.1413,62.4734,62.1413,62.4039,45181.0
2016-09-28 14:00:00,80.83,81.45,80.82,81.31,16549.0,62.4193,62.8981,62.4116,62.79,16549.0
2016-09-28 14:30:00,81.3,81.51,81.25,81.47,31114.0,62.7823,62.9444,62.7437,62.9135,31114.0
2016-09-28 15:00:00,81.44,81.56,81.36,81.48,43554.0,62.8904,62.983,62.8286,62.9213,43554.0
2016-09-28 15:30:00,81.48,81.75,81.39,81.65,97231.0,62.9213,63.1298,62.8518,63.0525,97231.0
2016-09-29 09:30:00,81.31,81.49,81.18,81.43,11167.0,62.79,62.929,62.6896,62.8827,11167.0
2016-09-29 10:00:00,81.49,81.54,80.74,81.08,30603.0,62.929,62.9676,62.3498,62.6124,30603.0
2016-09-29 10:30:00,81.03,81.06,80.58,80.58,23557.0,62.5738,62.5969,62.2263,62.2263,23557.0
2016-09-29 11:00:00,80.57,80.6,80.32,80.48,15392.0,62.2185,62.2417,62.0255,62.149,15392.0
2016-09-29 11:30:00,80.48,80.67,80.36,80.36,44032.0,62.149,62.2958,62.0564,62.0564,44032.0
2016-09-29 12:00:00,80.4,80.6,80.31,80.52,64650.0,62.0873,62.2417,62.0178,62.1799,64650.0
2016-09-29 12:30:00,80.53,80.57,79.58,79.77,74416.0,62.1876,62.2185,61.454,61.6008,74416.0
2016-09-29 13:00:00,79.76,79.95,79.54,79.81,24752.0,61.593,61.7398,61.4231,61.6316,24752.0
2016-09-29 13:30:00,79.81,80.05,79.3,79.4,40399.0,61.6316,61.817,61.2378,61.315,40399.0
2016-09-29 14:00:00,79.39,79.78,79.37,79.73,90778.0,61.3073,61.6085,61.2919,61.5699,90778.0
2016-09-29 14:30:00,79.75,80.03,79.65,79.69,29361.0,61.5853,61.8015,61.5081,61.539,29361.0
2016-09-29 15:00:00,79.68,79.88,79.63,79.83,48229.0,61.5313,61.6857,61.4926,61.6471,48229.0
2016-09-29 15:30:00,79.79,79.86,79.68,79.72,160443.0,61.6162,61.6703,61.5313,61.5621,160443.0
2016-09-30 09:30:00,80.25,80.75,79.99,80.26,33814.0,61.9714,62.3575,61.7706,61.9791,33814.0
2016-09-30 10:00:00,80.13,80.44,80.1,80.43,61209.0,61.8788,62.1181,61.8556,62.1104,61209.0
2016-09-30 10:30:00,80.47,80.59,80.17,80.39,20353.0,62.1413,62.234,61.9096,62.0795,20353.0
2016-09-30 11:00:00,80.39,81.07,80.39,80.59,36520.0,62.0795,62.6047,62.0795,62.234,36520.0
2016-09-30 11:30:00,80.6,80.83,80.54,80.7,14985.0,62.2417,62.4193,62.1954,62.3189,14985.0
2016-09-30 12:00:00,80.69,81.04,80.57,81.01,68149.0,62.3112,62.5815,62.2185,62.5583,68149.0
2016-09-30 12:30:00,81.04,81.28,81.04,81.07,24742.0,62.5815,62.7668,62.5815,62.6047,24742.0
2016-09-30 13:00:00,81.03,81.19,81.03,81.15,11809.0,62.5738,62.6973,62.5738,62.6664,11809.0
2016-09-30 13:30:00,81.14,81.29,81.1,81.25,22293.0,62.6587,62.7745,62.6278,62.7437,22293.0
2016-09-30 14:00:00,81.19,81.45,81.16,81.42,36518.0,62.6973,62.8981,62.6742,62.8749,36518.0
2016-09-30 14:30:00,81.45,81.54,81.23,81.53,44831.0,62.8981,62.9676,62.7282,62.9599,44831.0
2016-09-30 15:00:00,81.5,81.68,81.36,81.47,30312.0,62.9367,63.0757,62.8286,62.9135,30312.0
2016-09-30 15:30:00,81.45,81.53,81.22,81.26,110300.0,62.8981,62.9599,62.7205,62.7514,110300.0
2016-10-03 09:30:00,81.39,81.66,80.91,81.3,49390.0,62.8518,63.0603,62.4811,62.7823,49390.0
2016-10-03 10:00:00,81.27,81.32,81.0,81.11,46934.0,62.7591,62.7977,62.5506,62.6355,46934.0
2016-10-03 10:30:00,81.1,81.72,81.08,81.72,79168.0,62.6278,63.1066,62.6124,63.1066,79168.0
2016-10-03 11:00:00,81.71,81.74,81.57,81.59,26330.0,63.0989,63.122,62.9908,63.0062,26330.0
2016-10-03 11:30:00,81.59,81.65,81.25,81.34,21138.0,63.0062,63.0525,62.7437,62.8132,21138.0
2016-10-03 12:00:00,81.33,81.5,81.1,81.19,21190.0,62.8054,62.9367,62.6278,62.6973,21190.0
2016-10-03 12:30:00,81.16,81.28,81.06,81.27,15722.0,62.6742,62.7668,62.5969,62.7591,15722.0
2016-10-03 13:00:00,81.31,81.31,81.06,81.28,25914.0,62.79,62.79,62.5969,62.7668,25914.0
2016-10-03 13:30:00,81.25,81.27,81.0,81.19,27606.0,62.7437,62.7591,62.5506,62.6973,27606.0
2016-10-03 14:00:00,81.17,81.24,81.06,81.09,17772.0,62.6819,62.7359,62.5969,62.6201,17772.0
2016-10-03 14:30:00,81.09,81.17,80.99,81.14,14571.0,62.6201,62.6819,62.5429,62.6587,14571.0
2016-10-03 15:00:00,81.15,81.15,81.01,81.1,37912.0,62.6664,62.6664,62.5583,62.6278,37912.0
2016-10-03 15:30:00,81.1,81.22,81.01,81.07,101181.0,62.6278,62.7205,62.5583,62.6047,101181.0
2016-10-04 09:30:00,81.29,81.77,81.18,81.29,26699.0,62.7745,63.1452,62.6896,62.7745,26699.0
2016-10-04 10:00:00,81.33,81.33,81.01,81.25,35085.0,62.8054,62.8054,62.5583,62.7437,35085.0
2016-10-04 10:30:00,81.23,81.59,81.22,81.53,21175.0,62.7282,63.0062,62.7205,62.9599,21175.0
2016-10-04 11:00:00,81.5,81.5,81.02,81.28,33376.0,62.9367,62.9367,62.566,62.7668,33376.0
2016-10-04 11:30:00,81.29,81.5,81.08,81.15,31052.0,62.7745,62.9367,62.6124,62.6664,31052.0
2016-10-04 12:00:00,81.17,81.29,81.01,81.19,20054.0,62.6819,62.7745,62.5583,62.6973,20054.0
2016-10-04 12:30:00,81.16,81.31,80.95,80.95,27486.0,62.6742,62.79,62.512,62.512,27486.0
2016-10-04 13:00:00,80.93,81.03,80.52,80.58,32447.0,62.4965,62.5738,62.1799,62.2263,32447.0
2016-10-04 13:30:00,80.56,80.72,80.43,80.43,52229.0,62.2108,62.3344,62.1104,62.1104,52229.0
2016-10-04 14:00:00,80.41,80.59,80.34,80.39,28235.0,62.095,62.234,62.0409,62.0795,28235.0
2016-10-04 14:30:00,80.4,80.55,80.3,80.31,26776.0,62.0873,62.2031,62.01,62.0178,26776.0
2016-10-04 15:00:00,80.31,80.65,80.25,80.65,26729.0,62.0178,62.2803,61.9714,62.2803,26729.0
2016-10-04 15:30:00,80.64,80.86,80.59,80.82,172988.0,62.2726,62.4425,62.234,62.4116,172988.0
2016-10-05 09:30:00,81.35,81.63,81.16,81.58,35098.0,62.8209,63.0371,62.6742,62.9985,35098.0
2016-10-05 10:00:00,81.55,81.6,81.34,81.48,50826.0,62.9753,63.0139,62.8132,62.9213,50826.0
2016-10-05 10:30:00,81.46,81.68,81.42,81.48,31152.0,62.9058,63.0757,62.8749,62.9213,31152.0
2016-10-05 11:00:00,81.51,81.55,81.16,81.16,105513.0,62.9444,62.9753,62.6742,62.6742,105513.0
2016-10-05 11:30:00,81.13,81.17,80.8,80.82,41741.0,62.651,62.6819,62.3962,62.4116,41741.0
2016-10-05 12:00:00,80.84,81.1,80.82,80.98,17060.0,62.427,62.6278,62.4116,62.5352,17060.0
2016-10-05 12:30:00,80.94,80.99,80.76,80.79,7400.0,62.5043,62.5429,62.3653,62.3884,7400.0
2016-10-05 13:00:00,80.82,80.94,80.71,80.75,18124.0,62.4116,62.5043,62.3267,62.3575,18124.0
2016-10-05 13:30:00,80.71,80.72,80.16,80.23,42110.0,62.3267,62.3344,61.9019,61.956,42110.0
2016-10-05 14:00:00,80.24,80.26,78.2,78.49,240166.0,61.9637,61.9791,60.3884,60.6123,240166.0
2016-10-05 14:30:00,78.48,79.51,78.48,79.48,121349.0,60.6046,61.4,60.6046,61.3768,121349.0
2016-10-05 15:00:00,79.47,79.8,79.3,79.34,99258.0,61.3691,61.6239,61.2378,61.2687,99258.0
2016-10-05 15:30:00,79.34,79.4,79.17,79.28,205976.0,61.2687,61.315,61.1374,61.2224,205976.0
2016-10-06 09:30:00,79.19,80.85,79.19,80.26,124626.0,61.1529,62.4348,61.1529,61.9791,124626.0
2016-10-06 10:00:00,80.28,80.54,80.11,80.28,47473.0,61.9946,62.1954,61.8633,61.9946,47473.0
2016-10-06 10:30:00,80.28,80.97,80.21,80.97,128804.0,61.9946,62.5274,61.9405,62.5274,128804.0
2016-10-06 11:00:00,80.95,81.22,80.85,80.97,71502.0,62.512,62.7205,62.4348,62.5274,71502.0
2016-10-06 11:30:00,80.96,81.37,80.92,81.19,34504.0,62.5197,62.8363,62.4888,62.6973,34504.0
2016-10-06 12:00:00,81.22,81.57,81.19,81.57,26111.0,62.7205,62.9908,62.6973,62.9908,26111.0
2016-10-06 12:30:00,81.56,81.66,81.44,81.5,25781.0,62.983,63.0603,62.8904,62.9367,25781.0
2016-10-06 13:00:00,81.51,81.66,81.24,81.25,25083.0,62.9444,63.0603,62.7359,62.7437,25083.0
2016-10-06 13:30:00,81.27,81.52,81.24,81.35,26807.0,62.7591,62.9522,62.7359,62.8209,26807.0
2016-10-06 14:00:00,81.37,81.47,81.21,81.3,24875.0,62.8363,62.9135,62.7128,62.7823,24875.0
2016-10-06 14:30:00,81.34,81.38,81.11,81.15,23233.0,62.8132,62.844,62.6355,62.6664,23233.0
2016-10-06 15:00:00,81.16,81.2,80.97,80.97,46192.0,62.6742,62.705,62.5274,62.5274,46192.0
2016-10-06 15:30:00,80.97,81.18,80.93,81.02,143988.0,62.5274,62.6896,62.4965,62.566,143988.0
2016-10-07 09:30:00,80.83,80.88,80.21,80.37,26101.0,62.4193,62.4579,61.9405,62.0641,26101.0
2016-10-07 10:00:00,80.35,80.6,80.16,80.53,30358.0,62.0486,62.2417,61.9019,62.1876,30358.0
2016-10-07 10:30:00,80.58,80.68,80.29,80.43,24666.0,62.2263,62.3035,62.0023,62.1104,24666.0
2016-10-07 11:00:00,80.4,80.47,80.22,80.37,22497.0,62.0873,62.1413,61.9483,62.0641,22497.0
2016-10-07 11:30:00,80.39,80.39,79.83,80.09,33338.0,62.0795,62.0795,61.6471,61.8479,33338.0
2016-10-07 12:00:00,80.07,80.23,79.82,80.08,34377.0,61.8324,61.956,61.6394,61.8401,34377.0
2016-10-07 12:30:00,80.02,80.16,79.9,80.08,19567.0,61.7938,61.9019,61.7011,61.8401,19567.0
2016-10-07 13:00:00,80.12,80.3,79.95,80.22,19075.0,61.871,62.01,61.7398,61.9483,19075.0
2016-10-07 13:30:00,80.25,81.08,80.25,81.01,80326.0,61.9714,62.6124,61.9714,62.5583,80326.0
2016-10-07 14:00:00,81.04,81.1,80.67,80.7,115546.0,62.5815,62.6278,62.2958,62.3189,115546.0
2016-10-07 14:30:00,80.7,80.93,80.64,80.86,59407.0,62.3189,62.4965,62.2726,62.4425,59407.0
2016-10-07 15:00:00,80.87,81.01,80.72,80.77,62463.0,62.4502,62.5583,62.3344,62.373,62463.0
2016-10-07 15:30:00,80.78,80.86,80.57,80.62,135653.0,62.3807,62.4425,62.2185,62.2572,135653.0
2016-10-10 09:30:00,81.03,81.7,81.03,81.67,37049.0,62.5738,63.0912,62.5738,63.068,37049.0
2016-10-10 10:00:00,81.67,81.67,81.32,81.4,35218.0,63.068,63.068,62.7977,62.8595,35218.0
2016-10-10 10:30:00,81.41,81.5,81.15,81.23,37135.0,62.8672,62.9367,62.6664,62.7282,37135.0
2016-10-10 11:00:00,81.25,81.28,80.67,80.67,28775.0,62.7437,62.7668,62.2958,62.2958,28775.0
2016-10-10 11:30:00,80.69,80.75,80.53,80.54,34412.0,62.3112,62.3575,62.1876,62.1954,34412.0
2016-10-10 12:00:00,80.57,80.79,80.57,80.76,27546.0,62.2185,62.3884,62.2185,62.3653,27546.0
2016-10-10 12:30:00,80.72,80.79,80.63,80.64,23531.0,62.3344,62.3884,62.2649,62.2726,23531.0
2016-10-10 13:00:00,80.6,80.93,80.58,80.84,19932.0,62.2417,62.4965,62.2263,62.427,19932.0
2016-10-10 13:30:00,80.81,80.93,80.7,80.9,25672.0,62.4039,62.4965,62.3189,62.4734,25672.0
2016-10-10 14:00:00,80.93,81.16,80.93,81.16,24026.0,62.4965,62.6742,62.4965,62.6742,24026.0
2016-10-10 14:30:00,81.17,81.26,81.08,81.16,31839.0,62.6819,62.7514,62.6124,62.6742,31839.0
2016-10-10 15:00:00,81.16,81.4,81.11,81.39,44030.0,62.6742,62.8595,62.6355,62.8518,44030.0
2016-10-10 15:30:00,81.39,81.49,81.25,81.45,149109.0,62.8518,62.929,62.7437,62.8981,149109.0
2016-10-11 09:30:00,81.12,81.23,80.52,81.01,30653.0,62.6433,62.7282,62.1799,62.5583,30653.0
2016-10-11 10:00:00,80.98,81.07,80.81,80.9,40038.0,62.5352,62.6047,62.4039,62.4734,40038.0
2016-10-11 10:30:00,80.9,81.14,80.8,80.83,27689.0,62.4734,62.6587,62.3962,62.4193,27689.0
2016-10-11 11:00:00,80.76,80.87,80.63,80.67,19188.0,62.3653,62.4502,62.2649,62.2958,19188.0
2016-10-11 11:30:00,80.67,80.86,80.56,80.66,40141.0,62.2958,62.4425,62.2108,62.288,40141.0
2016-10-11 12:00:00,80.64,80.78,80.6,80.72,12841.0,62.2726,62.3807,62.2417,62.3344,12841.0
2016-10-11 12:30:00,80.67,80.79,80.57,80.68,10023.0,62.2958,62.3884,62.2185,62.3035,10023.0
2016-10-11 13:00:00,80.65,80.65,80.02,80.2,20904.0,62.2803,62.2803,61.7938,61.9328,20904.0
2016-10-11 13:30:00,80.19,80.31,79.93,79.93,20860.0,61.9251,62.0178,61.7243,61.7243,20860.0
2016-10-11 14:00:00,80.02,80.26,79.92,80.01,20075.0,61.7938,61.9791,61.7166,61.7861,20075.0
2016-10-11 14:30:00,80.0,80.34,79.96,80.25,27665.0,61.7784,62.0409,61.7475,61.9714,27665.0
2016-10-11 15:00:00,80.24,80.52,80.14,80.46,33977.0,61.9637,62.1799,61.8865,62.1336,33977.0
2016-10-11 15:30:00,80.48,80.7,80.46,80.62,141908.0,62.149,62.3189,62.1336,62.2572,141908.0
2016-10-12 09:30:00,81.09,82.12,81.0,82.12,69761.0,62.6201,63.4155,62.5506,63.4155,69761.0
2016-10-12 10:00:00,82.06,82.36,81.87,82.31,64003.0,63.3692,63.6008,63.2224,63.5622,64003.0
2016-10-12 10:30:00,82.32,82.54,82.05,82.07,25941.0,63.5699,63.7398,63.3614,63.3769,25941.0
2016-10-12 11:00:00,82.06,82.56,82.01,82.56,109715.0,63.3692,63.7553,63.3305,63.7553,109715.0
2016-10-12 11:30:00,82.57,82.88,82.23,82.25,48441.0,63.763,64.0024,63.5004,63.5159,48441.0
2016-10-12 12:00:00,82.28,82.37,82.17,82.35,23848.0,63.5391,63.6086,63.4541,63.5931,23848.0
2016-10-12 12:30:00,82.35,82.37,82.19,82.25,17244.0,63.5931,63.6086,63.4696,63.5159,17244.0
2016-10-12 13:00:00,82.22,82.4,82.16,82.19,14613.0,63.4927,63.6317,63.4464,63.4696,14613.0
2016-10-12 13:30:00,82.2,82.28,82.11,82.2,31486.0,63.4773,63.5391,63.4078,63.4773,31486.0
2016-10-12 14:00:00,82.18,82.28,82.01,82.1,31943.0,63.4618,63.5391,63.3305,63.4001,31943.0
2016-10-12 14:30:00,82.13,82.22,82.08,82.18,29415.0,63.4232,63.4927,63.3846,63.4618,29415.0
2016-10-12 15:00:00,82.14,82.46,82.08,82.25,35695.0,63.4309,63.6781,63.3846,63.5159,35695.0
2016-10-12 15:30:00,82.25,82.32,82.12,82.27,123638.0,63.5159,63.5699,63.4155,63.5313,123638.0
2016-10-13 09:30:00,81.53,81.61,80.04,80.51,76183.0,62.9599,63.0217,61.8093,62.1722,76183.0
2016-10-13 10:00:00,80.42,80.55,80.07,80.4,26145.0,62.1027,62.2031,61.8324,62.0873,26145.0
2016-10-13 10:30:00,80.45,80.68,80.28,80.55,25270.0,62.1259,62.3035,61.9946,62.2031,25270.0
2016-10-13 11:00:00,80.5,80.94,80.34,80.91,23353.0,62.1645,62.5043,62.0409,62.4811,23353.0
2016-10-13 11:30:00,80.86,81.06,80.78,80.94,38194.0,62.4425,62.5969,62.3807,62.5043,38194.0
2016-10-13 12:00:00,81.01,81.41,80.92,81.3,21832.0,62.5583,62.8672,62.4888,62.7823,21832.0
2016-10-13 12:30:00,81.38,81.72,81.36,81.54,22947.0,62.844,63.1066,62.8286,62.9676,22947.0
2016-10-13 13:00:00,81.52,81.63,81.17,81.18,17500.0,62.9522,63.0371,62.6819,62.6896,17500.0
2016-10-13 13:30:00,81.2,81.42,81.0,81.36,16173.0,62.705,62.8749,62.5506,62.8286,16173.0
2016-10-13 14:00:00,81.39,81.73,81.38,81.61,34686.0,62.8518,63.1143,62.844,63.0217,34686.0
2016-10-13 14:30:00,81.62,81.74,81.18,81.64,55153.0,63.0294,63.122,62.6896,63.0448,55153.0
2016-10-13 15:00:00,81.65,81.65,81.23,81.24,24029.0,63.0525,63.0525,62.7282,62.7359,24029.0
2016-10-13 15:30:00,81.27,81.38,81.18,81.34,99828.0,62.7591,62.844,62.6896,62.8132,99828.0
2016-10-14 09:30:00,81.78,83.0,81.77,82.77,36155.0,63.1529,64.0951,63.1452,63.9174,36155.0
2016-10-14 10:00:00,82.72,83.13,82.56,82.82,35141.0,63.8788,64.1954,63.7553,63.9561,35141.0
2016-10-14 10:30:00,82.82,83.11,82.65,82.65,23711.0,63.9561,64.18,63.8248,63.8248,23711.0
2016-10-14 11:00:00,82.63,82.71,82.08,82.11,80865.0,63.8093,63.8711,63.3846,63.4078,80865.0
2016-10-14 11:30:00,82.07,82.21,81.92,82.02,44512.0,63.3769,63.485,63.261,63.3383,44512.0
2016-10-14 12:00:00,82.03,82.18,81.82,82.18,18847.0,63.346,63.4618,63.1838,63.4618,18847.0
2016-10-14 12:30:00,82.17,82.4,82.06,82.27,29268.0,63.4541,63.6317,63.3692,63.5313,29268.0
2016-10-14 13:00:00,82.27,82.57,82.16,82.46,27964.0,63.5313,63.763,63.4464,63.6781,27964.0
2016-10-14 13:30:00,82.49,82.72,82.4,82.47,35424.0,63.7012,63.8788,63.6317,63.6858,35424.0
2016-10-14 14:00:00,82.46,82.59,82.38,82.51,27075.0,63.6781,63.7784,63.6163,63.7167,27075.0
2016-10-14 14:30:00,82.53,82.77,82.43,82.72,51607.0,63.7321,63.9174,63.6549,63.8788,51607.0
2016-10-14 15:00:00,82.71,82.87,82.64,82.66,53300.0,63.8711,63.9947,63.8171,63.8325,53300.0
2016-10-14 15:30:00,82.67,82.82,82.59,82.62,162634.0,63.8402,63.9561,63.7784,63.8016,162634.0
2016-10-17 09:30:00,83.5,84.69,83.16,83.2,119198.0,64.4812,65.4001,64.2186,64.2495,119198.0
2016-10-17 10:00:00,83.23,83.66,83.07,83.63,151875.0,64.2727,64.6047,64.1491,64.5816,151875.0
2016-10-17 10:30:00,83.63,83.66,83.14,83.32,61141.0,64.5816,64.6047,64.2032,64.3422,61141.0
2016-10-17 11:00:00,83.36,83.4,83.14,83.3,37922.0,64.3731,64.4039,64.2032,64.3267,37922.0
2016-10-17 11:30:00,83.3,83.64,83.27,83.37,42141.0,64.3267,64.5893,64.3036,64.3808,42141.0
2016-10-17 12:00:00,83.35,83.63,83.35,83.38,28034.0,64.3653,64.5816,64.3653,64.3885,28034.0
2016-10-17 12:30:00,83.4,83.53,83.32,83.33,32748.0,64.4039,64.5043,64.3422,64.3499,32748.0
2016-10-17 13:00:00,83.28,83.42,83.19,83.24,25364.0,64.3113,64.4194,64.2418,64.2804,25364.0
2016-10-17 13:30:00,83.26,83.4,82.94,82.95,29526.0,64.2958,64.4039,64.0487,64.0564,29526.0
2016-10-17 14:00:00,82.95,83.27,82.95,83.07,44305.0,64.0564,64.3036,64.0564,64.1491,44305.0
2016-10-17 14:30:00,83.13,83.23,82.96,83.23,29665.0,64.1954,64.2727,64.0642,64.2727,29665.0
2016-10-17 15:00:00,83.21,83.36,83.15,83.33,47999.0,64.2572,64.3731,64.2109,64.3499,47999.0
2016-10-17 15:30:00,83.3,83.38,83.25,83.33,155594.0,64.3267,64.3885,64.2881,64.3499,155594.0
2016-10-18 09:30:00,84.72,85.4,84.38,84.62,354397.0,65.4233,65.9484,65.1607,65.3461,354397.0
2016-10-18 10:00:00,84.63,84.82,84.48,84.57,64958.0,65.3538,65.5005,65.238,65.3075,64958.0
2016-10-18 10:30:00,84.56,84.6,83.9,83.93,65451.0,65.2997,65.3306,64.7901,64.8132,65451.0
2016-10-18 11:00:00,83.99,84.35,83.94,84.0,56056.0,64.8596,65.1376,64.821,64.8673,56056.0
2016-10-18 11:30:00,84.0,84.38,83.85,84.34,85286.0,64.8673,65.1607,64.7515,65.1298,85286.0
2016-10-18 12:00:00,84.37,84.4,83.91,83.92,89483.0,65.153,65.1762,64.7978,64.8055,89483.0
2016-10-18 12:30:00,83.92,83.98,83.83,83.9,67897.0,64.8055,64.8518,64.736,64.7901,67897.0
2016-10-18 13:00:00,83.9,83.9,83.7,83.72,41360.0,64.7901,64.7901,64.6356,64.6511,41360.0
2016-10-18 13:30:00,83.74,84.01,83.7,83.95,54605.0,64.6665,64.875,64.6356,64.8287,54605.0
2016-10-18 14:00:00,83.96,83.96,83.75,83.88,64165.0,64.8364,64.8364,64.6742,64.7746,64165.0
2016-10-18 14:30:00,83.88,84.1,83.76,84.09,116502.0,64.7746,64.9445,64.682,64.9368,116502.0
2016-10-18 15:00:00,84.08,84.09,83.91,83.97,83213.0,64.9291,64.9368,64.7978,64.8441,83213.0
2016-10-18 15:30:00,83.96,83.96,83.73,83.76,181649.0,64.8364,64.8364,64.6588,64.682,181649.0
2016-10-19 09:30:00,84.36,84.78,83.81,84.06,79231.0,65.1453,65.4696,64.7206,64.9136,79231.0
2016-10-19 10:00:00,84.06,84.09,83.56,83.69,44869.0,64.9136,64.9368,64.5275,64.6279,44869.0
2016-10-19 10:30:00,83.71,83.86,83.42,83.46,62442.0,64.6433,64.7592,64.4194,64.4503,62442.0
2016-10-19 11:00:00,83.52,83.66,83.42,83.62,98003.0,64.4966,64.6047,64.4194,64.5738,98003.0
2016-10-19 11:30:00,83.69,84.7,83.64,84.47,38624.0,64.6279,65.4078,64.5893,65.2302,38624.0
2016-10-19 12:00:00,84.48,84.55,84.31,84.53,27085.0,65.238,65.292,65.1067,65.2766,27085.0
2016-10-19 12:30:00,84.52,84.81,84.48,84.73,19161.0,65.2688,65.4928,65.238,65.431,19161.0
2016-10-19 13:00:00,84.75,84.98,84.75,84.92,56926.0,65.4465,65.6241,65.4465,65.5777,56926.0
2016-10-19 13:30:00,84.92,85.03,84.78,84.95,49970.0,65.5777,65.6627,65.4696,65.6009,49970.0
2016-10-19 14:00:00,84.91,85.11,84.88,85.07,51186.0,65.57,65.7245,65.5468,65.6936,51186.0
2016-10-19 14:30:00,85.07,85.18,85.0,85.05,51824.0,65.6936,65.7785,65.6395,65.6781,51824.0
2016-10-19 15:00:00,85.06,85.3,85.03,85.22,102153.0,65.6859,65.8712,65.6627,65.8094,102153.0
2016-10-19 15:30:00,85.21,85.55,85.12,85.48,272329.0,65.8017,66.0642,65.7322,66.0102,272329.0
2016-10-20 09:30:00,84.34,85.0,81.53,81.88,278458.0,65.1298,65.6395,62.9599,63.2302,278458.0
2016-10-20 10:00:00,81.93,82.61,81.7,81.77,166156.0,63.2688,63.7939,63.0912,63.1452,166156.0
2016-10-20 10:30:00,81.8,81.86,80.62,80.82,155621.0,63.1684,63.2147,62.2572,62.4116,155621.0
2016-10-20 11:00:00,80.88,81.44,80.88,81.36,69663.0,62.4579,62.8904,62.4579,62.8286,69663.0
2016-10-20 11:30:00,81.39,81.47,81.12,81.34,53917.0,62.8518,62.9135,62.6433,62.8132,53917.0
2016-10-20 12:00:00,81.44,81.74,81.31,81.36,66965.0,62.8904,63.122,62.79,62.8286,66965.0
2016-10-20 12:30:00,81.37,81.76,81.36,81.59,38945.0,62.8363,63.1375,62.8286,63.0062,38945.0
2016-10-20 13:00:00,81.63,81.84,81.44,81.54,40147.0,63.0371,63.1993,62.8904,62.9676,40147.0
2016-10-20 13:30:00,81.6,81.61,81.11,81.17,50095.0,63.0139,63.0217,62.6355,62.6819,50095.0
2016-10-20 14:00:00,81.2,81.43,81.14,81.3,77708.0,62.705,62.8827,62.6587,62.7823,77708.0
2016-10-20 14:30:00,81.36,81.39,80.83,80.92,59732.0,62.8286,62.8518,62.4193,62.4888,59732.0
2016-10-20 15:00:00,80.92,81.3,80.81,81.25,84460.0,62.4888,62.7823,62.4039,62.7437,84460.0
2016-10-20 15:30:00,81.24,81.36,81.1,81.13,183907.0,62.7359,62.8286,62.6278,62.651,183907.0
2016-10-21 09:30:00,80.55,81.05,79.92,80.86,74865.0,62.2031,62.5892,61.7166,62.4425,74865.0
2016-10-21 10:00:00,80.87,80.94,80.6,80.76,51170.0,62.4502,62.5043,62.2417,62.3653,51170.0
2016-10-21 10:30:00,80.8,81.76,80.77,81.73,58164.0,62.3962,63.1375,62.373,63.1143,58164.0
2016-10-21 11:00:00,81.72,82.09,81.66,81.95,48357.0,63.1066,63.3923,63.0603,63.2842,48357.0
2016-10-21 11:30:00,81.95,81.99,81.74,81.94,43153.0,63.2842,63.3151,63.122,63.2765,43153.0
2016-10-21 12:00:00,81.99,82.11,81.7,82.08,37386.0,63.3151,63.4078,63.0912,63.3846,37386.0
2016-10-21 12:30:00,82.09,82.09,81.79,81.82,34831.0,63.3923,63.3923,63.1607,63.1838,34831.0
2016-10-21 13:00:00,81.87,81.87,81.6,81.69,19892.0,63.2224,63.2224,63.0139,63.0834,19892.0
2016-10-21 13:30:00,81.7,81.84,81.56,81.65,33428.0,63.0912,63.1993,62.983,63.0525,33428.0
2016-10-21 14:00:00,81.65,81.65,81.38,81.47,43702.0,63.0525,63.0525,62.844,62.9135,43702.0
2016-10-21 14:30:00,81.46,81.67,81.44,81.53,24915.0,62.9058,63.068,62.8904,62.9599,24915.0
2016-10-21 15:00:00,81.53,81.59,81.48,81.56,51844.0,62.9599,63.0062,62.9213,62.983,51844.0
2016-10-21 15:30:00,81.57,81.62,81.39,81.53,164833.0,62.9908,63.0294,62.8518,62.9599,164833.0
2016-10-24 09:30:00,82.74,84.4,82.46,84.33,194922.0,63.8943,65.1762,63.6781,65.1221,194922.0
2016-10-24 10:00:00,84.34,84.36,83.22,83.51,67236.0,65.1298,65.1453,64.2649,64.4889,67236.0
2016-10-24 10:30:00,83.53,83.78,83.31,83.62,45285.0,64.5043,64.6974,64.3344,64.5738,45285.0
2016-10-24 11:00:00,83.61,83.69,83.3,83.36,59308.0,64.5661,64.6279,64.3267,64.3731,59308.0
2016-10-24 11:30:00,83.37,83.42,83.17,83.2,94664.0,64.3808,64.4194,64.2263,64.2495,94664.0
2016-10-24 12:00:00,83.22,83.31,82.97,83.05,69666.0,64.2649,64.3344,64.0719,64.1337,69666.0
2016-10-24 12:30:00,83.03,83.03,82.58,82.62,53623.0,64.1182,64.1182,63.7707,63.8016,53623.0
2016-10-24 13:00:00,82.62,82.68,82.43,82.64,59325.0,63.8016,63.8479,63.6549,63.8171,59325.0
2016-10-24 13:30:00,82.66,82.96,82.66,82.88,31116.0,63.8325,64.0642,63.8325,64.0024,31116.0
2016-10-24 14:00:00,82.9,82.98,82.8,82.95,33054.0,64.0178,64.0796,63.9406,64.0564,33054.0
2016-10-24 14:30:00,82.92,82.97,82.84,82.86,33216.0,64.0333,64.0719,63.9715,63.9869,33216.0
2016-10-24 15:00:00,82.88,82.93,82.71,82.74,174165.0,64.0024,64.041,63.8711,63.8943,174165.0
2016-10-24 15:30:00,82.72,82.84,82.59,82.64,197836.0,63.8788,63.9715,63.7784,63.8171,197836.0
2016-10-25 09:30:00,82.28,82.32,81.36,81.36,53434.0,63.5391,63.5699,62.8286,62.8286,53434.0
2016-10-25 10:00:00,81.36,81.5,81.02,81.08,28665.0,62.8286,62.9367,62.566,62.6124,28665.0
2016-10-25 10:30:00,81.11,81.16,80.67,80.96,34404.0,62.6355,62.6742,62.2958,62.5197,34404.0
2016-10-25 11:00:00,81.01,81.06,80.66,80.77,57815.0,62.5583,62.5969,62.288,62.373,57815.0
2016-10-25 11:30:00,80.76,81.1,80.71,80.93,42909.0,62.3653,62.6278,62.3267,62.4965,42909.0
2016-10-25 12:00:00,80.93,81.03,80.63,80.67,21607.0,62.4965,62.5738,62.2649,62.2958,21607.0
2016-10-25 12:30:00,80.63,80.82,80.61,80.72,34394.0,62.2649,62.4116,62.2494,62.3344,34394.0
2016-10-25 13:00:00,80.73,80.88,80.47,80.88,43606.0,62.3421,62.4579,62.1413,62.4579,43606.0
2016-10-25 13:30:00,80.87,81.26,80.79,81.15,29467.0,62.4502,62.7514,62.3884,62.6664,29467.0
2016-10-25 14:00:00,81.15,81.4,81.02,81.4,31575.0,62.6664,62.8595,62.566,62.8595,31575.0
2016-10-25 14:30:00,81.4,81.41,80.94,80.98,55232.0,62.8595,62.8672,62.5043,62.5352,55232.0
2016-10-25 15:00:00,81.03,81.03,80.67,80.79,44161.0,62.5738,62.5738,62.2958,62.3884,44161.0
2016-10-25 15:30:00,80.79,80.87,80.68,80.87,211302.0,62.3884,62.4502,62.3035,62.4502,211302.0
2016-10-26 09:30:00,80.49,81.1,80.11,80.9,29875.0,62.1568,62.6278,61.8633,62.4734,29875.0
2016-10-26 10:00:00,80.93,81.0,80.52,80.63,25615.0,62.4965,62.5506,62.1799,62.2649,25615.0
2016-10-26 10:30:00,80.67,81.2,80.67,81.19,27473.0,62.2958,62.705,62.2958,62.6973,27473.0
2016-10-26 11:00:00,81.25,81.5,81.15,81.5,19511.0,62.7437,62.9367,62.6664,62.9367,19511.0
2016-10-26 11:30:00,81.49,81.71,81.41,81.54,22977.0,62.929,63.0989,62.8672,62.9676,22977.0
2016-10-26 12:00:00,81.5,81.57,81.21,81.21,52069.0,62.9367,62.9908,62.7128,62.7128,52069.0
2016-10-26 12:30:00,81.21,81.47,81.08,81.47,18439.0,62.7128,62.9135,62.6124,62.9135,18439.0
2016-10-26 13:00:00,81.44,81.59,81.4,81.42,34248.0,62.8904,63.0062,62.8595,62.8749,34248.0
2016-10-26 13:30:00,81.41,81.44,81.01,81.05,36089.0,62.8672,62.8904,62.5583,62.5892,36089.0
2016-10-26 14:00:00,81.05,81.17,80.96,81.11,36392.0,62.5892,62.6819,62.5197,62.6355,36392.0
2016-10-26 14:30:00,81.14,81.19,80.97,81.11,21771.0,62.6587,62.6973,62.5274,62.6355,21771.0
2016-10-26 15:00:00,81.11,81.2,80.99,81.2,26417.0,62.6355,62.705,62.5429,62.705,26417.0
2016-10-26 15:30:00,81.21,81.22,81.02,81.04,93382.0,62.7128,62.7205,62.566,62.5815,93382.0
2016-10-27 09:30:00,80.8,80.88,80.05,80.76,57585.0,62.3962,62.4579,61.817,62.3653,57585.0
2016-10-27 10:00:00,80.82,80.98,80.15,80.48,38260.0,62.4116,62.5352,61.8942,62.149,38260.0
2016-10-27 10:30:00,80.43,80.44,80.01,80.11,63399.0,62.1104,62.1181,61.7861,61.8633,63399.0
2016-10-27 11:00:00,80.16,80.32,80.03,80.25,26377.0,61.9019,62.0255,61.8015,61.9714,26377.0
2016-10-27 11:30:00,80.25,80.73,80.17,80.65,51425.0,61.9714,62.3421,61.9096,62.2803,51425.0
2016-10-27 12:00:00,80.67,80.74,80.51,80.52,27957.0,62.2958,62.3498,62.1722,62.1799,27957.0
2016-10-27 12:30:00,80.55,80.59,80.37,80.45,23073.0,62.2031,62.234,62.0641,62.1259,23073.0
2016-10-27 13:00:00,80.45,80.58,80.39,80.41,17556.0,62.1259,62.2263,62.0795,62.095,17556.0
2016-10-27 13:30:00,80.44,80.77,80.39,80.77,20984.0,62.1181,62.373,62.0795,62.373,20984.0
2016-10-27 14:00:00,80.78,80.88,80.67,80.86,31703.0,62.3807,62.4579,62.2958,62.4425,31703.0
2016-10-27 14:30:00,80.85,80.92,80.69,80.8,42909.0,62.4348,62.4888,62.3112,62.3962,42909.0
2016-10-27 15:00:00,80.84,80.86,80.66,80.86,73235.0,62.427,62.4425,62.288,62.4425,73235.0
2016-10-27 15:30:00,80.87,80.97,80.6,80.97,235867.0,62.4502,62.5274,62.2417,62.5274,235867.0
2016-10-28 09:30:00,80.95,82.2,80.95,82.15,59120.0,62.512,63.4773,62.512,63.4387,59120.0
2016-10-28 10:00:00,82.12,82.5,81.92,82.43,75260.0,63.4155,63.7089,63.261,63.6549,75260.0
2016-10-28 10:30:00,82.45,82.59,82.36,82.36,28016.0,63.6703,63.7784,63.6008,63.6008,28016.0
2016-10-28 11:00:00,82.39,82.45,82.04,82.09,19569.0,63.624,63.6703,63.3537,63.3923,19569.0
2016-10-28 11:30:00,82.09,82.23,81.88,81.95,12174.0,63.3923,63.5004,63.2302,63.2842,12174.0
2016-10-28 12:00:00,81.95,82.11,81.88,82.02,18113.0,63.2842,63.4078,63.2302,63.3383,18113.0
2016-10-28 12:30:00,82.01,82.01,81.84,81.84,17300.0,63.3305,63.3305,63.1993,63.1993,17300.0
2016-10-28 13:00:00,81.84,81.91,81.34,81.5,28316.0,63.1993,63.2533,62.8132,62.9367,28316.0
2016-10-28 13:30:00,81.5,81.5,81.1,81.18,27985.0,62.9367,62.9367,62.6278,62.6896,27985.0
2016-10-28 14:00:00,81.27,81.64,81.24,81.58,32152.0,62.7591,63.0448,62.7359,62.9985,32152.0
2016-10-28 14:30:00,81.6,81.81,81.38,81.72,30304.0,63.0139,63.1761,62.844,63.1066,30304.0
2016-10-28 15:00:00,81.69,81.8,81.45,81.73,36649.0,63.0834,63.1684,62.8981,63.1143,36649.0
2016-10-28 15:30:00,81.72,81.74,81.36,81.5,117543.0,63.1066,63.122,62.8286,62.9367,117543.0
2016-10-31 09:30:00,81.69,82.06,81.66,81.94,32514.0,63.0834,63.3692,63.0603,63.2765,32514.0
2016-10-31 10:00:00,81.93,82.53,81.84,82.44,48847.0,63.2688,63.7321,63.1993,63.6626,48847.0
2016-10-31 10:30:00,82.47,82.49,82.01,82.04,53149.0,63.6858,63.7012,63.3305,63.3537,53149.0
2016-10-31 11:00:00,82.05,82.2,81.95,82.2,51038.0,63.3614,63.4773,63.2842,63.4773,51038.0
2016-10-31 11:30:00,82.23,82.23,82.05,82.08,19229.0,63.5004,63.5004,63.3614,63.3846,19229.0
2016-10-31 12:00:00,82.08,82.19,81.98,82.17,28001.0,63.3846,63.4696,63.3074,63.4541,28001.0
2016-10-31 12:30:00,82.2,82.42,82.2,82.36,14308.0,63.4773,63.6472,63.4773,63.6008,14308.0
2016-10-31 13:00:00,82.36,82.46,82.26,82.27,19805.0,63.6008,63.6781,63.5236,63.5313,19805.0
2016-10-31 13:30:00,82.31,82.31,82.1,82.18,20891.0,63.5622,63.5622,63.4001,63.4618,20891.0
2016-10-31 14:00:00,82.16,82.17,82.05,82.09,44119.0,63.4464,63.4541,63.3614,63.3923,44119.0
2016-10-31 14:30:00,82.09,82.27,82.05,82.27,120011.0,63.3923,63.5313,63.3614,63.5313,120011.0
2016-10-31 15:00:00,82.28,82.53,82.17,82.52,49105.0,63.5391,63.7321,63.4541,63.7244,49105.0
2016-10-31 15:30:00,82.52,82.64,82.48,82.5,177113.0,63.7244,63.8171,63.6935,63.7089,177113.0
2016-11-01 09:30:00,82.63,82.96,82.25,82.34,60343.0,63.8093,64.0642,63.5159,63.5854,60343.0
2016-11-01 10:00:00,82.3,82.39,82.0,82.2,48022.0,63.5545,63.624,63.3228,63.4773,48022.0
2016-11-01 10:30:00,82.15,82.19,81.84,82.0,43254.0,63.4387,63.4696,63.1993,63.3228,43254.0
2016-11-01 11:00:00,82.0,82.13,81.96,81.98,33126.0,63.3228,63.4232,63.2919,63.3074,33126.0
2016-11-01 11:30:00,81.96,81.97,81.36,81.36,31564.0,63.2919,63.2997,62.8286,62.8286,31564.0
2016-11-01 12:00:00,81.42,81.44,80.82,80.82,33544.0,62.8749,62.8904,62.4116,62.4116,33544.0
2016-11-01 12:30:00,80.83,80.97,80.61,80.75,40297.0,62.4193,62.5274,62.2494,62.3575,40297.0
2016-11-01 13:00:00,80.78,80.85,80.54,80.67,20994.0,62.3807,62.4348,62.1954,62.2958,20994.0
2016-11-01 13:30:00,80.66,80.68,80.33,80.34,24629.0,62.288,62.3035,62.0332,62.0409,24629.0
2016-11-01 14:00:00,80.35,80.39,79.96,80.32,51073.0,62.0486,62.0795,61.7475,62.0255,51073.0
2016-11-01 14:30:00,80.29,80.35,80.0,80.04,33697.0,62.0023,62.0486,61.7784,61.8093,33697.0
2016-11-01 15:00:00,80.03,80.22,79.94,80.2,57244.0,61.8015,61.9483,61.732,61.9328,57244.0
2016-11-01 15:30:00,80.21,80.5,80.12,80.34,149719.0,61.9405,62.1645,61.871,62.0409,149719.0
2016-11-02 09:30:00,80.08,80.84,79.7,80.58,49936.0,61.8401,62.427,61.5467,62.2263,49936.0
2016-11-02 10:00:00,80.52,80.65,80.11,80.51,63325.0,62.1799,62.2803,61.8633,62.1722,63325.0
2016-11-02 10:30:00,80.44,80.64,80.1,80.51,22947.0,62.1181,62.2726,61.8556,62.1722,22947.0
2016-11-02 11:00:00,80.55,80.89,80.51,80.74,12429.0,62.2031,62.4657,62.1722,62.3498,12429.0
2016-11-02 11:30:00,80.77,80.78,80.55,80.77,12266.0,62.373,62.3807,62.2031,62.373,12266.0
2016-11-02 12:00:00,80.73,80.76,80.53,80.56,17555.0,62.3421,62.3653,62.1876,62.2108,17555.0
2016-11-02 12:30:00,80.58,80.7,80.53,80.55,25055.0,62.2263,62.3189,62.1876,62.2031,25055.0
2016-11-02 13:00:00,80.56,80.61,80.28,80.43,36476.0,62.2108,62.2494,61.9946,62.1104,36476.0
2016-11-02 13:30:00,80.39,80.45,80.19,80.31,15837.0,62.0795,62.1259,61.9251,62.0178,15837.0
2016-11-02 14:00:00,80.3,80.36,79.85,80.14,30670.0,62.01,62.0564,61.6625,61.8865,30670.0
2016-11-02 14:30:00,80.15,80.24,79.7,79.73,49828.0,61.8942,61.9637,61.5467,61.5699,49828.0
2016-11-02 15:00:00,79.76,79.92,79.72,79.86,33290.0,61.593,61.7166,61.5621,61.6703,33290.0
2016-11-02 15:30:00,79.89,79.94,79.7,79.72,111865.0,61.6934,61.732,61.5467,61.5621,111865.0
2016-11-03 09:30:00,79.5,79.69,79.04,79.42,67182.0,61.3923,61.539,61.037,61.3305,67182.0
2016-11-03 10:00:00,79.41,79.58,79.18,79.44,40173.0,61.3228,61.454,61.1451,61.3459,40173.0
2016-11-03 10:30:00,79.42,79.54,79.28,79.29,31154.0,61.3305,61.4231,61.2224,61.2301,31154.0
2016-11-03 11:00:00,79.32,79.66,79.32,79.5,63840.0,61.2533,61.5158,61.2533,61.3923,63840.0
2016-11-03 11:30:00,79.5,79.61,79.27,79.27,30466.0,61.3923,61.4772,61.2146,61.2146,30466.0
2016-11-03 12:00:00,79.3,79.55,79.3,79.41,25304.0,61.2378,61.4309,61.2378,61.3228,25304.0
2016-11-03 12:30:00,79.41,79.53,79.01,79.15,32325.0,61.3228,61.4154,61.0139,61.122,32325.0
2016-11-03 13:00:00,79.16,79.25,79.05,79.11,25734.0,61.1297,61.1992,61.0448,61.0911,25734.0
2016-11-03 13:30:00,79.11,79.27,78.94,79.02,58801.0,61.0911,61.2146,60.9598,61.0216,58801.0
2016-11-03 14:00:00,79.0,79.19,78.94,79.03,60638.0,61.0061,61.1529,60.9598,61.0293,60638.0
2016-11-03 14:30:00,79.02,79.14,78.95,79.06,48786.0,61.0216,61.1143,60.9675,61.0525,48786.0
2016-11-03 15:00:00,79.06,79.07,78.84,78.91,70513.0,61.0525,61.0602,60.8826,60.9366,70513.0
2016-11-03 15:30:00,78.92,78.92,78.58,78.66,200367.0,60.9444,60.9444,60.6818,60.7436,200367.0
2016-11-04 09:30:00,78.58,78.94,78.03,78.43,87735.0,60.6818,60.9598,60.2571,60.566,87735.0
2016-11-04 10:00:00,78.46,78.99,78.44,78.88,79093.0,60.5891,60.9984,60.5737,60.9135,79093.0
2016-11-04 10:30:00,78.88,79.76,78.64,79.7,107476.0,60.9135,61.593,60.7281,61.5467,107476.0
2016-11-04 11:00:00,79.7,79.93,79.6,79.91,42247.0,61.5467,61.7243,61.4695,61.7089,42247.0
2016-11-04 11:30:00,79.88,79.88,79.25,79.49,29821.0,61.6857,61.6857,61.1992,61.3845,29821.0
2016-11-04 12:00:00,79.51,79.85,79.48,79.72,33365.0,61.4,61.6625,61.3768,61.5621,33365.0
2016-11-04 12:30:00,79.68,79.74,79.42,79.54,29640.0,61.5313,61.5776,61.3305,61.4231,29640.0
2016-11-04 13:00:00,79.56,79.93,79.52,79.79,19894.0,61.4386,61.7243,61.4077,61.6162,19894.0
2016-11-04 13:30:00,79.84,79.9,79.74,79.85,15106.0,61.6548,61.7011,61.5776,61.6625,15106.0
2016-11-04 14:00:00,79.82,79.87,79.65,79.76,22971.0,61.6394,61.678,61.5081,61.593,22971.0
2016-11-04 14:30:00,79.74,79.84,79.53,79.62,56296.0,61.5776,61.6548,61.4154,61.4849,56296.0
2016-11-04 15:00:00,79.6,79.6,79.26,79.37,33089.0,61.4695,61.4695,61.2069,61.2919,33089.0
2016-11-04 15:30:00,79.36,79.41,79.05,79.07,140218.0,61.2841,61.3228,61.0448,61.0602,140218.0
2016-11-07 09:30:00,79.98,80.35,79.58,79.85,115503.0,61.7629,62.0486,61.454,61.6625,115503.0
2016-11-07 10:00:00,79.84,79.88,78.84,78.92,91128.0,61.6548,61.6857,60.8826,60.9444,91128.0
2016-11-07 10:30:00,78.92,79.24,78.74,78.83,97677.0,60.9444,61.1915,60.8054,60.8749,97677.0
2016-11-07 11:00:00,78.84,78.88,78.5,78.67,61369.0,60.8826,60.9135,60.62,60.7513,61369.0
2016-11-07 11:30:00,78.67,79.27,78.42,79.27,64338.0,60.7513,61.2146,60.5582,61.2146,64338.0
2016-11-07 12:00:00,79.29,79.62,79.29,79.4,32035.0,61.2301,61.4849,61.2301,61.315,32035.0
2016-11-07 12:30:00,79.46,79.48,79.12,79.23,31451.0,61.3614,61.3768,61.0988,61.1838,31451.0
2016-11-07 13:00:00,79.26,79.5,79.25,79.31,24316.0,61.2069,61.3923,61.1992,61.2455,24316.0
2016-11-07 13:30:00,79.31,79.36,79.21,79.36,27171.0,61.2455,61.2841,61.1683,61.2841,27171.0
2016-11-07 14:00:00,79.33,79.47,79.29,79.38,18409.0,61.261,61.3691,61.2301,61.2996,18409.0
2016-11-07 14:30:00,79.39,79.41,79.1,79.13,28589.0,61.3073,61.3228,61.0834,61.1065,28589.0
2016-11-07 15:00:00,79.12,79.12,78.98,79.03,36501.0,61.0988,61.0988,60.9907,61.0293,36501.0
2016-11-07 15:30:00,79.03,79.39,78.91,79.33,159024.0,61.0293,61.3073,60.9366,61.261,159024.0
2016-11-08 09:30:00,78.86,79.75,78.86,79.65,43560.0,60.898,61.5853,60.898,61.5081,43560.0
2016-11-08 10:00:00,79.63,79.85,79.45,79.82,38512.0,61.4926,61.6625,61.3536,61.6394,38512.0
2016-11-08 10:30:00,79.81,80.07,79.74,79.9,28663.0,61.6316,61.8324,61.5776,61.7011,28663.0
2016-11-08 11:00:00,79.88,80.41,79.73,80.21,32327.0,61.6857,62.095,61.5699,61.9405,32327.0
2016-11-08 11:30:00,80.2,80.36,80.05,80.35,37784.0,61.9328,62.0564,61.817,62.0486,37784.0
2016-11-08 12:00:00,80.4,80.47,80.3,80.31,24046.0,62.0873,62.1413,62.01,62.0178,24046.0
2016-11-08 12:30:00,80.32,80.48,80.27,80.47,19089.0,62.0255,62.149,61.9869,62.1413,19089.0
2016-11-08 13:00:00,80.43,80.45,80.14,80.28,20061.0,62.1104,62.1259,61.8865,61.9946,20061.0
2016-11-08 13:30:00,80.29,80.45,80.25,80.35,17080.0,62.0023,62.1259,61.9714,62.0486,17080.0
2016-11-08 14:00:00,80.35,80.35,80.04,80.08,21759.0,62.0486,62.0486,61.8093,61.8401,21759.0
2016-11-08 14:30:00,80.09,80.11,79.94,80.02,30143.0,61.8479,61.8633,61.732,61.7938,30143.0
2016-11-08 15:00:00,80.01,80.35,80.01,80.22,56043.0,61.7861,62.0486,61.7861,61.9483,56043.0
2016-11-08 15:30:00,80.23,80.36,80.07,80.14,153156.0,61.956,62.0564,61.8324,61.8865,153156.0
2016-11-09 09:30:00,79.34,81.21,79.24,80.75,69029.0,61.2687,62.7128,61.1915,62.3575,69029.0
2016-11-09 10:00:00,80.69,80.8,80.06,80.35,39883.0,62.3112,62.3962,61.8247,62.0486,39883.0
2016-11-09 10:30:00,80.39,80.44,80.06,80.33,32567.0,62.0795,62.1181,61.8247,62.0332,32567.0
2016-11-09 11:00:00,80.32,81.17,80.3,81.15,38896.0,62.0255,62.6819,62.01,62.6664,38896.0
2016-11-09 11:30:00,81.23,82.18,81.23,82.11,38149.0,62.7282,63.4618,62.7282,63.4078,38149.0
2016-11-09 12:00:00,82.14,82.31,81.82,82.27,61352.0,63.4309,63.5622,63.1838,63.5313,61352.0
2016-11-09 12:30:00,82.31,82.6,82.22,82.6,45423.0,63.5622,63.7862,63.4927,63.7862,45423.0
2016-11-09 13:00:00,82.53,82.62,82.19,82.32,32671.0,63.7321,63.8016,63.4696,63.5699,32671.0
2016-11-09 13:30:00,82.3,82.68,82.18,82.32,28171.0,63.5545,63.8479,63.4618,63.5699,28171.0
2016-11-09 14:00:00,82.32,82.39,82.11,82.36,39762.0,63.5699,63.624,63.4078,63.6008,39762.0
2016-11-09 14:30:00,82.36,82.74,82.36,82.58,31100.0,63.6008,63.8943,63.6008,63.7707,31100.0
2016-11-09 15:00:00,82.58,82.77,82.56,82.7,49521.0,63.7707,63.9174,63.7553,63.8634,49521.0
2016-11-09 15:30:00,82.68,82.7,82.09,82.29,145582.0,63.8479,63.8634,63.3923,63.5468,145582.0
2016-11-10 09:30:00,82.89,83.63,82.87,83.15,43051.0,64.0101,64.5816,63.9947,64.2109,43051.0
2016-11-10 10:00:00,83.23,83.94,82.89,83.38,82122.0,64.2727,64.821,64.0101,64.3885,82122.0
2016-11-10 10:30:00,83.36,83.44,82.78,82.8,38488.0,64.3731,64.4348,63.9252,63.9406,38488.0
2016-11-10 11:00:00,82.79,82.88,82.32,82.37,56899.0,63.9329,64.0024,63.5699,63.6086,56899.0
2016-11-10 11:30:00,82.45,82.78,82.12,82.18,28200.0,63.6703,63.9252,63.4155,63.4618,28200.0
2016-11-10 12:00:00,82.21,82.58,82.16,82.58,31437.0,63.485,63.7707,63.4464,63.7707,31437.0
2016-11-10 12:30:00,82.62,82.9,82.44,82.83,19939.0,63.8016,64.0178,63.6626,63.9638,19939.0
2016-11-10 13:00:00,82.78,82.95,82.71,82.84,17418.0,63.9252,64.0564,63.8711,63.9715,17418.0
2016-11-10 13:30:00,82.92,82.99,82.67,82.9,31777.0,64.0333,64.0873,63.8402,64.0178,31777.0
2016-11-10 14:00:00,82.88,82.94,82.35,82.57,30051.0,64.0024,64.0487,63.5931,63.763,30051.0
2016-11-10 14:30:00,82.51,82.58,82.37,82.47,30287.0,63.7167,63.7707,63.6086,63.6858,30287.0
2016-11-10 15:00:00,82.49,82.51,82.33,82.42,22797.0,63.7012,63.7167,63.5777,63.6472,22797.0
2016-11-10 15:30:00,82.43,82.46,82.08,82.11,91835.0,63.6549,63.6781,63.3846,63.4078,91835.0
2016-11-11 09:30:00,82.0,82.69,81.76,81.95,61675.0,63.3228,63.8557,63.1375,63.2842,61675.0
2016-11-11 10:00:00,82.01,82.33,81.72,81.79,173879.0,63.3305,63.5777,63.1066,63.1607,173879.0
2016-11-11 10:30:00,81.76,81.95,81.54,81.95,30559.0,63.1375,63.2842,62.9676,63.2842,30559.0
2016-11-11 11:00:00,81.91,82.02,81.69,81.77,29039.0,63.2533,63.3383,63.0834,63.1452,29039.0
2016-11-11 11:30:00,81.77,81.88,81.57,81.78,26422.0,63.1452,63.2302,62.9908,63.1529,26422.0
2016-11-11 12:00:00,81.81,82.26,81.81,82.26,24122.0,63.1761,63.5236,63.1761,63.5236,24122.0
2016-11-11 12:30:00,82.28,82.36,82.15,82.21,20761.0,63.5391,63.6008,63.4387,63.485,20761.0
2016-11-11 13:00:00,82.2,82.24,82.01,82.11,55391.0,63.4773,63.5082,63.3305,63.4078,55391.0
2016-11-11 13:30:00,82.15,82.2,81.92,81.95,20669.0,63.4387,63.4773,63.261,63.2842,20669.0
2016-11-11 14:00:00,81.87,81.94,81.79,81.91,21690.0,63.2224,63.2765,63.1607,63.2533,21690.0
2016-11-11 14:30:00,81.86,82.15,81.86,82.05,28875.0,63.2147,63.4387,63.2147,63.3614,28875.0
2016-11-11 15:00:00,82.04,82.4,82.04,82.37,22717.0,63.3537,63.6317,63.3537,63.6086,22717.0
2016-11-11 15:30:00,82.36,82.68,82.36,82.61,90710.0,63.6008,63.8479,63.6008,63.7939,90710.0
2016-11-14 09:30:00,83.14,84.44,83.14,84.2,71268.0,64.2032,65.2071,64.2032,65.0217,71268.0
2016-11-14 10:00:00,84.25,84.68,84.09,84.25,96746.0,65.0603,65.3924,64.9368,65.0603,96746.0
2016-11-14 10:30:00,84.25,84.59,84.05,84.24,138183.0,65.0603,65.3229,64.9059,65.0526,138183.0
2016-11-14 11:00:00,84.24,84.83,84.15,84.81,44395.0,65.0526,65.5082,64.9831,65.4928,44395.0
2016-11-14 11:30:00,84.8,85.16,84.8,85.08,44239.0,65.4851,65.7631,65.4851,65.7013,44239.0
2016-11-14 12:00:00,85.05,85.07,84.76,85.02,42269.0,65.6781,65.6936,65.4542,65.655,42269.0
2016-11-14 12:30:00,85.0,85.72,85.0,85.72,51757.0,65.6395,66.1955,65.6395,66.1955,51757.0
2016-11-14 13:00:00,85.68,86.1,85.53,86.05,72396.0,66.1646,66.489,66.0488,66.4504,72396.0
2016-11-14 13:30:00,86.07,86.14,85.75,85.8,70587.0,66.4658,66.5199,66.2187,66.2573,70587.0
2016-11-14 14:00:00,85.77,86.06,85.58,85.92,51944.0,66.2341,66.4581,66.0874,66.35,51944.0
2016-11-14 14:30:00,85.91,86.16,85.84,86.08,75442.0,66.3422,66.5353,66.2882,66.4735,75442.0
2016-11-14 15:00:00,86.02,86.09,85.89,85.89,77268.0,66.4272,66.4812,66.3268,66.3268,77268.0
2016-11-14 15:30:00,85.93,86.05,85.88,85.96,287125.0,66.3577,66.4504,66.3191,66.3809,287125.0
2016-11-15 09:30:00,85.45,85.45,84.24,84.46,121320.0,65.987,65.987,65.0526,65.2225,121320.0
2016-11-15 10:00:00,84.44,84.79,84.29,84.72,43464.0,65.2071,65.4773,65.0912,65.4233,43464.0
2016-11-15 10:30:00,84.72,84.74,84.34,84.48,24086.0,65.4233,65.4387,65.1298,65.238,24086.0
2016-11-15 11:00:00,84.48,84.87,84.48,84.87,23905.0,65.238,65.5391,65.238,65.5391,23905.0
2016-11-15 11:30:00,84.88,85.27,84.88,85.12,28475.0,65.5468,65.848,65.5468,65.7322,28475.0
2016-11-15 12:00:00,85.17,85.37,85.11,85.3,25853.0,65.7708,65.9252,65.7245,65.8712,25853.0
2016-11-15 12:30:00,85.3,85.41,85.1,85.16,26424.0,65.8712,65.9561,65.7167,65.7631,26424.0
2016-11-15 13:00:00,85.16,85.19,85.0,85.09,30658.0,65.7631,65.7862,65.6395,65.709,30658.0
2016-11-15 13:30:00,85.1,85.62,85.05,85.56,28828.0,65.7167,66.1183,65.6781,66.072,28828.0
2016-11-15 14:00:00,85.6,85.62,85.43,85.48,30662.0,66.1029,66.1183,65.9716,66.0102,30662.0
2016-11-15 14:30:00,85.5,85.92,85.5,85.85,44426.0,66.0256,66.35,66.0256,66.2959,44426.0
2016-11-15 15:00:00,85.85,85.92,85.8,85.88,36926.0,66.2959,66.35,66.2573,66.3191,36926.0
2016-11-15 15:30:00,85.88,86.12,85.87,85.93,123349.0,66.3191,66.5044,66.3114,66.3577,123349.0
2016-11-16 09:30:00,86.25,87.38,86.04,86.09,75696.0,66.6048,67.4774,66.4426,66.4812,75696.0
2016-11-16 10:00:00,86.09,86.13,85.66,85.97,47368.0,66.4812,66.5121,66.1492,66.3886,47368.0
2016-11-16 10:30:00,85.95,86.03,85.76,86.01,21746.0,66.3731,66.4349,66.2264,66.4195,21746.0
2016-11-16 11:00:00,86.0,86.03,85.66,85.97,21182.0,66.4117,66.4349,66.1492,66.3886,21182.0
2016-11-16 11:30:00,85.89,86.03,85.71,85.91,24991.0,66.3268,66.4349,66.1878,66.3422,24991.0
2016-11-16 12:00:00,85.96,86.08,85.93,86.03,28826.0,66.3809,66.4735,66.3577,66.4349,28826.0
2016-11-16 12:30:00,86.01,86.32,86.0,86.07,48771.0,66.4195,66.6589,66.4117,66.4658,48771.0
2016-11-16 13:00:00,86.04,86.11,85.66,85.75,23818.0,66.4426,66.4967,66.1492,66.2187,23818.0
2016-11-16 13:30:00,85.7,86.0,85.66,85.9,18990.0,66.1801,66.4117,66.1492,66.3345,18990.0
2016-11-16 14:00:00,85.92,86.02,85.71,85.77,35015.0,66.35,66.4272,66.1878,66.2341,35015.0
2016-11-16 14:30:00,85.76,85.86,85.67,85.78,39938.0,66.2264,66.3036,66.1569,66.2419,39938.0
2016-11-16 15:00:00,85.76,85.98,85.72,85.92,45508.0,66.2264,66.3963,66.1955,66.35,45508.0
2016-11-16 15:30:00,85.9,85.9,85.66,85.72,95950.0,66.3345,66.3345,66.1492,66.1955,95950.0
2016-11-17 09:30:00,86.21,86.64,85.74,85.83,47863.0,66.5739,66.906,66.211,66.2805,47863.0
2016-11-17 10:00:00,85.85,85.98,85.41,85.41,22628.0,66.2959,66.3963,65.9561,65.9561,22628.0
2016-11-17 10:30:00,85.39,85.79,85.3,85.65,36596.0,65.9407,66.2496,65.8712,66.1415,36596.0
2016-11-17 11:00:00,85.68,86.34,85.56,86.07,32163.0,66.1646,66.6743,66.072,66.4658,32163.0
2016-11-17 11:30:00,86.06,86.49,86.04,86.29,19274.0,66.4581,66.7901,66.4426,66.6357,19274.0
2016-11-17 12:00:00,86.28,86.36,86.18,86.3,33934.0,66.628,66.6897,66.5507,66.6434,33934.0
2016-11-17 12:30:00,86.29,86.29,85.93,86.02,61830.0,66.6357,66.6357,66.3577,66.4272,61830.0
2016-11-17 13:00:00,86.02,86.1,85.97,86.06,41158.0,66.4272,66.489,66.3886,66.4581,41158.0
2016-11-17 13:30:00,86.08,87.65,86.04,86.64,190683.0,66.4735,67.6859,66.4426,66.906,190683.0
2016-11-17 14:00:00,86.63,86.63,86.29,86.5,23051.0,66.8983,66.8983,66.6357,66.7979,23051.0
2016-11-17 14:30:00,86.49,86.62,86.34,86.47,27022.0,66.7901,66.8905,66.6743,66.7747,27022.0
2016-11-17 15:00:00,86.47,86.75,86.4,86.65,31162.0,66.7747,66.9909,66.7206,66.9137,31162.0
2016-11-17 15:30:00,86.65,86.88,86.58,86.77,122736.0,66.9137,67.0913,66.8596,67.0064,122736.0
2016-11-18 09:30:00,86.77,87.13,86.35,86.97,20406.0,67.0064,67.2844,66.682,67.1608,20406.0
2016-11-18 10:00:00,87.04,87.1,86.79,86.96,17371.0,67.2149,67.2612,67.0218,67.1531,17371.0
2016-11-18 10:30:00,86.83,86.84,86.38,86.67,30426.0,67.0527,67.0604,66.7052,66.9291,30426.0
2016-11-18 11:00:00,86.6,86.72,86.38,86.69,13275.0,66.8751,66.9678,66.7052,66.9446,13275.0
2016-11-18 11:30:00,86.64,86.95,86.59,86.8,23005.0,66.906,67.1454,66.8674,67.0295,23005.0
2016-11-18 12:00:00,86.8,86.89,86.7,86.82,20720.0,67.0295,67.099,66.9523,67.045,20720.0
2016-11-18 12:30:00,86.83,86.92,86.71,86.9,15017.0,67.0527,67.1222,66.96,67.1068,15017.0
2016-11-18 13:00:00,86.87,86.89,86.61,86.69,21018.0,67.0836,67.099,66.8828,66.9446,21018.0
2016-11-18 13:30:00,86.7,86.85,86.66,86.81,17260.0,66.9523,67.0681,66.9214,67.0373,17260.0
2016-11-18 14:00:00,86.83,87.08,86.69,87.08,23805.0,67.0527,67.2458,66.9446,67.2458,23805.0
2016-11-18 14:30:00,87.08,87.38,87.07,87.37,31980.0,67.2458,67.4774,67.238,67.4697,31980.0
2016-11-18 15:00:00,87.36,87.62,87.33,87.62,52456.0,67.462,67.6628,67.4388,67.6628,52456.0
2016-11-18 15:30:00,87.62,87.75,87.45,87.52,178104.0,67.6628,67.7631,67.5315,67.5855,178104.0
2016-11-21 09:30:00,86.82,87.0,86.23,86.5,67473.0,67.045,67.184,66.5894,66.7979,67473.0
2016-11-21 10:00:00,86.49,86.5,85.8,85.98,36915.0,66.7901,66.7979,66.2573,66.3963,36915.0
2016-11-21 10:30:00,86.0,86.45,86.0,86.41,108437.0,66.4117,66.7592,66.4117,66.7284,108437.0
2016-11-21 11:00:00,86.37,86.49,86.13,86.27,22282.0,66.6975,66.7901,66.5121,66.6202,22282.0
2016-11-21 11:30:00,86.31,86.41,86.25,86.41,13231.0,66.6511,66.7284,66.6048,66.7284,13231.0
2016-11-21 12:00:00,86.45,86.45,86.26,86.4,18356.0,66.7592,66.7592,66.6125,66.7206,18356.0
2016-11-21 12:30:00,86.37,86.48,86.35,86.45,25483.0,66.6975,66.7824,66.682,66.7592,25483.0
2016-11-21 13:00:00,86.46,86.49,86.37,86.41,24091.0,66.767,66.7901,66.6975,66.7284,24091.0
2016-11-21 13:30:00,86.43,86.45,86.29,86.29,31978.0,66.7438,66.7592,66.6357,66.6357,31978.0
2016-11-21 14:00:00,86.26,86.47,86.26,86.44,66577.0,66.6125,66.7747,66.6125,66.7515,66577.0
2016-11-21 14:30:00,86.44,86.53,86.38,86.4,69277.0,66.7515,66.821,66.7052,66.7206,69277.0
2016-11-21 15:00:00,86.39,86.39,86.22,86.24,31165.0,66.7129,66.7129,66.5816,66.5971,31165.0
2016-11-21 15:30:00,86.25,86.42,86.24,86.29,171609.0,66.6048,66.7361,66.5971,66.6357,171609.0
2016-11-22 09:30:00,86.45,86.5,85.48,85.49,40893.0,66.7592,66.7979,66.0102,66.0179,40893.0
2016-11-22 10:00:00,85.47,85.84,85.47,85.77,72862.0,66.0025,66.2882,66.0025,66.2341,72862.0
2016-11-22 10:30:00,85.81,85.87,85.56,85.56,70430.0,66.265,66.3114,66.072,66.072,70430.0
2016-11-22 11:00:00,85.59,85.63,85.0,85.11,62943.0,66.0951,66.126,65.6395,65.7245,62943.0
2016-11-22 11:30:00,85.13,85.2,84.87,84.89,42197.0,65.7399,65.794,65.5391,65.5546,42197.0
2016-11-22 12:00:00,84.86,84.92,84.73,84.86,36389.0,65.5314,65.5777,65.431,65.5314,36389.0
2016-11-22 12:30:00,84.86,84.92,84.6,84.75,54981.0,65.5314,65.5777,65.3306,65.4465,54981.0
2016-11-22 13:00:00,84.74,84.96,84.74,84.85,55493.0,65.4387,65.6086,65.4387,65.5237,55493.0
2016-11-22 13:30:00,84.84,84.86,84.29,84.29,56870.0,65.516,65.5314,65.0912,65.0912,56870.0
2016-11-22 14:00:00,84.31,84.36,84.22,84.23,115742.0,65.1067,65.1453,65.0372,65.0449,115742.0
2016-11-22 14:30:00,84.23,84.43,84.15,84.25,120732.0,65.0449,65.1993,64.9831,65.0603,120732.0
2016-11-22 15:00:00,84.26,84.54,84.24,84.28,187817.0,65.0681,65.2843,65.0526,65.0835,187817.0
2016-11-22 15:30:00,84.3,84.72,84.3,84.67,203452.0,65.099,65.4233,65.099,65.3847,203452.0
2016-11-23 09:30:00,84.64,85.61,84.64,84.9,49475.0,65.3615,66.1106,65.3615,65.5623,49475.0
2016-11-23 10:00:00,84.93,85.04,84.78,84.8,31553.0,65.5855,65.6704,65.4696,65.4851,31553.0
2016-11-23 10:30:00,84.84,84.98,84.72,84.88,28115.0,65.516,65.6241,65.4233,65.5468,28115.0
2016-11-23 11:00:00,84.91,84.93,84.71,84.86,26296.0,65.57,65.5855,65.4156,65.5314,26296.0
2016-11-23 11:30:00,84.85,85.16,84.85,85.02,30088.0,65.5237,65.7631,65.5237,65.655,30088.0
2016-11-23 12:00:00,85.0,85.25,84.93,85.14,63805.0,65.6395,65.8326,65.5855,65.7476,63805.0
2016-11-23 12:30:00,85.2,85.2,84.97,85.02,25503.0,65.794,65.794,65.6163,65.655,25503.0
2016-11-23 13:00:00,85.04,85.05,84.85,84.87,18997.0,65.6704,65.6781,65.5237,65.5391,18997.0
2016-11-23 13:30:00,84.86,84.94,84.71,84.72,21503.0,65.5314,65.5932,65.4156,65.4233,21503.0
2016-11-23 14:00:00,84.72,84.76,84.6,84.67,28443.0,65.4233,65.4542,65.3306,65.3847,28443.0
2016-11-23 14:30:00,84.67,84.72,84.56,84.62,20848.0,65.3847,65.4233,65.2997,65.3461,20848.0
2016-11-23 15:00:00,84.63,84.68,84.53,84.53,48293.0,65.3538,65.3924,65.2766,65.2766,48293.0
2016-11-23 15:30:00,84.57,84.74,84.52,84.68,130587.0,65.3075,65.4387,65.2688,65.3924,130587.0
2016-11-25 09:30:00,84.89,85.15,84.85,85.06,42417.0,65.5546,65.7554,65.5237,65.6859,42417.0
2016-11-25 10:00:00,85.0,85.09,84.89,84.99,49488.0,65.6395,65.709,65.5546,65.6318,49488.0
2016-11-25 10:30:00,84.99,85.3,84.94,85.15,77437.0,65.6318,65.8712,65.5932,65.7554,77437.0
2016-11-25 11:00:00,85.13,85.2,85.01,85.13,35070.0,65.7399,65.794,65.6472,65.7399,35070.0
2016-11-25 11:30:00,85.13,85.42,85.04,85.42,37122.0,65.7399,65.9639,65.6704,65.9639,37122.0
2016-11-25 12:00:00,85.42,85.5,85.25,85.29,36224.0,65.9639,66.0256,65.8326,65.8635,36224.0
2016-11-25 12:30:00,85.31,85.49,85.24,85.44,63005.0,65.8789,66.0179,65.8249,65.9793,63005.0
2016-11-28 09:30:00,85.05,85.61,84.87,85.06,65953.0,65.6781,66.1106,65.5391,65.6859,65953.0
2016-11-28 10:00:00,85.05,85.26,84.99,85.26,30631.0,65.6781,65.8403,65.6318,65.8403,30631.0
2016-11-28 10:30:00,85.23,85.33,85.15,85.23,29234.0,65.8171,65.8944,65.7554,65.8171,29234.0
2016-11-28 11:00:00,85.2,85.44,85.19,85.4,41833.0,65.794,65.9793,65.7862,65.9484,41833.0
2016-11-28 11:30:00,85.42,85.59,85.4,85.52,64685.0,65.9639,66.0951,65.9484,66.0411,64685.0
2016-11-28 12:00:00,85.52,85.65,85.49,85.52,25023.0,66.0411,66.1415,66.0179,66.0411,25023.0
2016-11-28 12:30:00,85.51,85.55,85.48,85.52,24011.0,66.0334,66.0642,66.0102,66.0411,24011.0
2016-11-28 13:00:00,85.5,85.61,85.48,85.54,70486.0,66.0256,66.1106,66.0102,66.0565,70486.0
2016-11-28 13:30:00,85.49,85.52,85.36,85.42,28707.0,66.0179,66.0411,65.9175,65.9639,28707.0
2016-11-28 14:00:00,85.42,85.44,85.34,85.37,22090.0,65.9639,65.9793,65.9021,65.9252,22090.0
2016-11-28 14:30:00,85.36,85.47,85.34,85.44,39213.0,65.9175,66.0025,65.9021,65.9793,39213.0
2016-11-28 15:00:00,85.49,85.61,85.41,85.43,29462.0,66.0179,66.1106,65.9561,65.9716,29462.0
2016-11-28 15:30:00,85.45,85.52,85.24,85.39,214324.0,65.987,66.0411,65.8249,65.9407,214324.0
2016-11-29 09:30:00,85.11,85.49,84.85,85.03,38084.0,65.7245,66.0179,65.5237,65.6627,38084.0
2016-11-29 10:00:00,85.12,85.55,85.06,85.4,30301.0,65.7322,66.0642,65.6859,65.9484,30301.0
2016-11-29 10:30:00,85.4,85.83,85.36,85.82,47150.0,65.9484,66.2805,65.9175,66.2727,47150.0
2016-11-29 11:00:00,85.81,86.08,85.79,86.03,42059.0,66.265,66.4735,66.2496,66.4349,42059.0
2016-11-29 11:30:00,86.03,86.2,85.98,86.13,39519.0,66.4349,66.5662,66.3963,66.5121,39519.0
2016-11-29 12:00:00,86.13,86.15,85.8,85.83,19660.0,66.5121,66.5276,66.2573,66.2805,19660.0
2016-11-29 12:30:00,85.86,86.0,85.8,86.0,35033.0,66.3036,66.4117,66.2573,66.4117,35033.0
2016-11-29 13:00:00,85.99,86.0,85.82,85.89,38606.0,66.404,66.4117,66.2727,66.3268,38606.0
2016-11-29 13:30:00,85.92,86.04,85.86,86.01,24939.0,66.35,66.4426,66.3036,66.4195,24939.0
2016-11-29 14:00:00,86.02,86.1,85.99,86.0,30274.0,66.4272,66.489,66.404,66.4117,30274.0
2016-11-29 14:30:00,86.0,86.13,85.97,86.02,40781.0,66.4117,66.5121,66.3886,66.4272,40781.0
2016-11-29 15:00:00,86.0,86.0,85.73,85.8,23291.0,66.4117,66.4117,66.2032,66.2573,23291.0
2016-11-29 15:30:00,85.78,85.8,85.54,85.67,98050.0,66.2419,66.2573,66.0565,66.1569,98050.0
2016-11-30 09:30:00,85.83,85.86,84.97,85.15,54953.0,66.2805,66.3036,65.6163,65.7554,54953.0
2016-11-30 10:00:00,85.16,85.6,85.1,85.51,29503.0,65.7631,66.1029,65.7167,66.0334,29503.0
2016-11-30 10:30:00,85.52,85.89,85.46,85.69,26183.0,66.0411,66.3268,65.9947,66.1724,26183.0
2016-11-30 11:00:00,85.7,85.86,85.56,85.66,32348.0,66.1801,66.3036,66.072,66.1492,32348.0
2016-11-30 11:30:00,85.63,85.73,85.54,85.73,22871.0,66.126,66.2032,66.0565,66.2032,22871.0
2016-11-30 12:00:00,85.67,85.69,85.46,85.56,19207.0,66.1569,66.1724,65.9947,66.072,19207.0
2016-11-30 12:30:00,85.68,85.69,85.27,85.28,23215.0,66.1646,66.1724,65.848,65.8557,23215.0
2016-11-30 13:00:00,85.29,85.32,84.97,84.99,24405.0,65.8635,65.8866,65.6163,65.6318,24405.0
2016-11-30 13:30:00,84.99,85.23,84.92,85.02,24986.0,65.6318,65.8171,65.5777,65.655,24986.0
2016-11-30 14:00:00,85.0,85.02,84.76,84.78,25891.0,65.6395,65.655,65.4542,65.4696,25891.0
2016-11-30 14:30:00,84.74,84.87,84.72,84.84,22946.0,65.4387,65.5391,65.4233,65.516,22946.0
2016-11-30 15:00:00,84.85,85.08,84.85,85.03,34212.0,65.5237,65.7013,65.5237,65.6627,34212.0
2016-11-30 15:30:00,85.02,85.06,84.75,84.76,114298.0,65.655,65.6859,65.4465,65.4542,114298.0
2016-12-01 09:30:00,84.94,85.55,84.7,84.98,43676.0,65.5932,66.0642,65.4078,65.6241,43676.0
2016-12-01 10:00:00,85.0,85.09,84.74,85.03,26556.0,65.6395,65.709,65.4387,65.6627,26556.0
2016-12-01 10:30:00,85.03,85.03,84.73,84.94,27465.0,65.6627,65.6627,65.431,65.5932,27465.0
2016-12-01 11:00:00,84.95,85.25,84.92,85.12,39663.0,65.6009,65.8326,65.5777,65.7322,39663.0
2016-12-01 11:30:00,85.13,85.33,85.13,85.27,26780.0,65.7399,65.8944,65.7399,65.848,26780.0
2016-12-01 12:00:00,85.26,85.26,85.11,85.15,28078.0,65.8403,65.8403,65.7245,65.7554,28078.0
2016-12-01 12:30:00,85.23,85.23,84.98,85.13,28296.0,65.8171,65.8171,65.6241,65.7399,28296.0
2016-12-01 13:00:00,85.1,85.12,85.01,85.09,17090.0,65.7167,65.7322,65.6472,65.709,17090.0
2016-12-01 13:30:00,85.11,85.11,84.89,84.91,26137.0,65.7245,65.7245,65.5546,65.57,26137.0
2016-12-01 14:00:00,84.92,85.22,84.92,85.15,42238.0,65.5777,65.8094,65.5777,65.7554,42238.0
2016-12-01 14:30:00,85.13,85.2,85.04,85.16,48882.0,65.7399,65.794,65.6704,65.7631,48882.0
2016-12-01 15:00:00,85.15,85.24,85.09,85.2,54900.0,65.7554,65.8249,65.709,65.794,54900.0
2016-12-01 15:30:00,85.18,85.19,84.89,85.17,139114.0,65.7785,65.7862,65.5546,65.7708,139114.0
2016-12-02 09:30:00,85.27,85.91,85.02,85.84,41300.0,65.848,66.3422,65.655,66.2882,41300.0
2016-12-02 10:00:00,85.86,85.89,85.56,85.6,30071.0,66.3036,66.3268,66.072,66.1029,30071.0
2016-12-02 10:30:00,85.61,85.87,85.6,85.66,37335.0,66.1106,66.3114,66.1029,66.1492,37335.0
2016-12-02 11:00:00,85.69,85.87,85.63,85.67,37626.0,66.1724,66.3114,66.126,66.1569,37626.0
2016-12-02 11:30:00,85.67,85.77,85.66,85.73,14388.0,66.1569,66.2341,66.1492,66.2032,14388.0
2016-12-02 12:00:00,85.72,85.76,85.52,85.72,101670.0,66.1955,66.2264,66.0411,66.1955,101670.0
2016-12-02 12:30:00,85.69,85.9,85.55,85.88,74971.0,66.1724,66.3345,66.0642,66.3191,74971.0
2016-12-02 13:00:00,85.87,86.1,85.81,86.02,30418.0,66.3114,66.489,66.265,66.4272,30418.0
2016-12-02 13:30:00,86.05,86.13,85.98,86.13,47363.0,66.4504,66.5121,66.3963,66.5121,47363.0
2016-12-02 14:00:00,86.12,86.67,86.11,86.65,48849.0,66.5044,66.9291,66.4967,66.9137,48849.0
2016-12-02 14:30:00,86.66,86.78,86.52,86.74,51438.0,66.9214,67.0141,66.8133,66.9832,51438.0
2016-12-02 15:00:00,86.75,87.02,86.68,87.02,47696.0,66.9909,67.1994,66.9369,67.1994,47696.0
2016-12-02 15:30:00,87.02,87.12,86.98,87.05,199452.0,67.1994,67.2766,67.1685,67.2226,199452.0
2016-12-05 09:30:00,87.82,88.29,87.78,87.9,68220.0,67.8172,68.1802,67.7863,67.879,68220.0
2016-12-05 10:00:00,88.01,88.04,87.65,87.88,27108.0,67.9639,67.9871,67.6859,67.8635,27108.0
2016-12-05 10:30:00,87.87,87.92,87.66,87.75,33255.0,67.8558,67.8944,67.6936,67.7631,33255.0
2016-12-05 11:00:00,87.73,87.88,87.7,87.83,26475.0,67.7477,67.8635,67.7245,67.8249,26475.0
2016-12-05 11:30:00,87.84,87.98,87.75,87.86,25782.0,67.8326,67.9408,67.7631,67.8481,25782.0
2016-12-05 12:00:00,87.85,87.85,87.67,87.84,18704.0,67.8404,67.8404,67.7014,67.8326,18704.0
2016-12-05 12:30:00,87.84,87.84,87.63,87.73,15836.0,67.8326,67.8326,67.6705,67.7477,15836.0
2016-12-05 13:00:00,87.73,87.78,87.69,87.73,24084.0,67.7477,67.7863,67.7168,67.7477,24084.0
2016-12-05 13:30:00,87.73,87.74,87.46,87.63,19524.0,67.7477,67.7554,67.5392,67.6705,19524.0
2016-12-05 14:00:00,87.6,87.6,87.34,87.38,14193.0,67.6473,67.6473,67.4465,67.4774,14193.0
2016-12-05 14:30:00,87.39,87.43,87.15,87.15,31744.0,67.4851,67.516,67.2998,67.2998,31744.0
2016-12-05 15:00:00,87.17,87.21,87.05,87.08,50819.0,67.3153,67.3461,67.2226,67.2458,50819.0
2016-12-05 15:30:00,87.09,87.29,86.99,87.15,152513.0,67.2535,67.4079,67.1763,67.2998,152513.0
2016-12-06 09:30:00,87.55,87.64,86.52,86.52,34553.0,67.6087,67.6782,66.8133,66.8133,34553.0
2016-12-06 10:00:00,86.63,86.66,86.21,86.24,40826.0,66.8983,66.9214,66.5739,66.5971,40826.0
2016-12-06 10:30:00,86.26,86.59,86.22,86.23,52256.0,66.6125,66.8674,66.5816,66.5894,52256.0
2016-12-06 11:00:00,86.23,86.37,86.02,86.33,40726.0,66.5894,66.6975,66.4272,66.6666,40726.0
2016-12-06 11:30:00,86.35,86.58,86.31,86.46,22428.0,66.682,66.8596,66.6511,66.767,22428.0
2016-12-06 12:00:00,86.48,86.73,86.48,86.5,42849.0,66.7824,66.9755,66.7824,66.7979,42849.0
2016-12-06 12:30:00,86.54,86.58,86.48,86.53,37266.0,66.8287,66.8596,66.7824,66.821,37266.0
2016-12-06 13:00:00,86.54,86.68,86.53,86.67,20391.0,66.8287,66.9369,66.821,66.9291,20391.0
2016-12-06 13:30:00,86.67,86.71,86.49,86.49,17650.0,66.9291,66.96,66.7901,66.7901,17650.0
2016-12-06 14:00:00,86.53,86.55,86.41,86.5,19923.0,66.821,66.8365,66.7284,66.7979,19923.0
2016-12-06 14:30:00,86.5,86.78,86.5,86.71,33074.0,66.7979,67.0141,66.7979,66.96,33074.0
2016-12-06 15:00:00,86.69,86.76,86.67,86.71,26756.0,66.9446,66.9986,66.9291,66.96,26756.0
2016-12-06 15:30:00,86.7,86.94,86.69,86.93,127115.0,66.9523,67.1376,66.9446,67.1299,127115.0
2016-12-07 09:30:00,87.18,87.72,86.91,87.5,59708.0,67.323,67.74,67.1145,67.5701,59708.0
2016-12-07 10:00:00,87.48,88.41,87.36,88.1,104285.0,67.5546,68.2728,67.462,68.0334,104285.0
2016-12-07 10:30:00,88.09,88.19,87.85,87.87,38597.0,68.0257,68.1029,67.8404,67.8558,38597.0
2016-12-07 11:00:00,87.87,87.87,87.1,87.16,48362.0,67.8558,67.8558,67.2612,67.3075,48362.0
2016-12-07 11:30:00,87.17,87.79,87.17,87.69,41200.0,67.3153,67.794,67.3153,67.7168,41200.0
2016-12-07 12:00:00,87.69,87.74,87.49,87.6,19827.0,67.7168,67.7554,67.5624,67.6473,19827.0
2016-12-07 12:30:00,87.6,87.76,87.53,87.76,30221.0,67.6473,67.7709,67.5933,67.7709,30221.0
2016-12-07 13:00:00,87.75,87.81,87.66,87.7,41495.0,67.7631,67.8095,67.6936,67.7245,41495.0
2016-12-07 13:30:00,87.69,87.79,87.64,87.76,54062.0,67.7168,67.794,67.6782,67.7709,54062.0
2016-12-07 14:00:00,87.76,87.77,87.57,87.57,71834.0,67.7709,67.7786,67.6241,67.6241,71834.0
2016-12-07 14:30:00,87.57,87.71,87.47,87.6,90128.0,67.6241,67.7323,67.5469,67.6473,90128.0
2016-12-07 15:00:00,87.61,87.63,87.49,87.5,114814.0,67.655,67.6705,67.5624,67.5701,114814.0
2016-12-07 15:30:00,87.5,87.51,87.2,87.28,195371.0,67.5701,67.5778,67.3384,67.4002,195371.0
2016-12-08 09:30:00,87.46,88.02,87.11,87.65,66906.0,67.5392,67.9716,67.2689,67.6859,66906.0
2016-12-08 10:00:00,87.7,87.72,87.09,87.26,36113.0,67.7245,67.74,67.2535,67.3848,36113.0
2016-12-08 10:30:00,87.28,87.38,87.08,87.16,23057.0,67.4002,67.4774,67.2458,67.3075,23057.0
2016-12-08 11:00:00,87.17,87.36,87.15,87.22,30969.0,67.3153,67.462,67.2998,67.3539,30969.0
2016-12-08 11:30:00,87.27,87.33,87.17,87.23,21420.0,67.3925,67.4388,67.3153,67.3616,21420.0
2016-12-08 12:00:00,87.26,87.51,87.25,87.4,35564.0,67.3848,67.5778,67.377,67.4929,35564.0
2016-12-08 12:30:00,87.4,87.67,87.3,87.3,40368.0,67.4929,67.7014,67.4156,67.4156,40368.0
2016-12-08 13:00:00,87.33,87.4,87.29,87.33,63072.0,67.4388,67.4929,67.4079,67.4388,63072.0
2016-12-08 13:30:00,87.33,87.4,87.27,87.37,98014.0,67.4388,67.4929,67.3925,67.4697,98014.0
2016-12-08 14:00:00,87.37,87.39,87.23,87.3,67685.0,67.4697,67.4851,67.3616,67.4156,67685.0
2016-12-08 14:30:00,87.3,87.33,87.18,87.31,25405.0,67.4156,67.4388,67.323,67.4234,25405.0
2016-12-08 15:00:00,87.33,87.37,87.24,87.24,58845.0,67.4388,67.4697,67.3693,67.3693,58845.0
2016-12-08 15:30:00,87.26,87.39,87.25,87.34,164183.0,67.3848,67.4851,67.377,67.4465,164183.0
2016-12-09 09:30:00,87.35,87.81,87.08,87.77,41706.0,67.4543,67.8095,67.2458,67.7786,41706.0
2016-12-09 10:00:00,87.74,88.02,87.66,87.84,23115.0,67.7554,67.9716,67.6936,67.8326,23115.0
2016-12-09 10:30:00,87.88,88.03,87.73,87.73,16365.0,67.8635,67.9794,67.7477,67.7477,16365.0
2016-12-09 11:00:00,87.77,87.77,87.17,87.17,29685.0,67.7786,67.7786,67.3153,67.3153,29685.0
2016-12-09 11:30:00,87.16,87.52,87.06,87.26,14134.0,67.3075,67.5855,67.2303,67.3848,14134.0
2016-12-09 12:00:00,87.27,87.33,86.93,86.93,29320.0,67.3925,67.4388,67.1299,67.1299,29320.0
2016-12-09 12:30:00,86.95,87.35,86.93,87.28,27549.0,67.1454,67.4543,67.1299,67.4002,27549.0
2016-12-09 13:00:00,87.3,87.36,87.21,87.21,20197.0,67.4156,67.462,67.3461,67.3461,20197.0
2016-12-09 13:30:00,87.24,87.28,87.11,87.24,22570.0,67.3693,67.4002,67.2689,67.3693,22570.0
2016-12-09 14:00:00,87.27,87.6,87.22,87.47,29042.0,67.3925,67.6473,67.3539,67.5469,29042.0
2016-12-09 14:30:00,87.46,87.49,87.34,87.48,22158.0,67.5392,67.5624,67.4465,67.5546,22158.0
2016-12-09 15:00:00,87.48,87.72,87.48,87.61,25625.0,67.5546,67.74,67.5546,67.655,25625.0
2016-12-09 15:30:00,87.59,87.71,87.36,87.39,184899.0,67.6396,67.7323,67.462,67.4851,184899.0
2016-12-12 09:30:00,87.68,88.13,87.35,87.75,48917.0,67.7091,68.0566,67.4543,67.7631,48917.0
2016-12-12 10:00:00,87.79,87.85,87.04,87.04,54089.0,67.794,67.8404,67.2149,67.2149,54089.0
2016-12-12 10:30:00,87.11,87.2,86.54,86.54,38107.0,67.2689,67.3384,66.8287,66.8287,38107.0
2016-12-12 11:00:00,86.56,86.64,86.39,86.59,43752.0,66.8442,66.906,66.7129,66.8674,43752.0
2016-12-12 11:30:00,86.56,86.58,86.22,86.26,29251.0,66.8442,66.8596,66.5816,66.6125,29251.0
2016-12-12 12:00:00,86.22,86.3,86.08,86.08,48556.0,66.5816,66.6434,66.4735,66.4735,48556.0
2016-12-12 12:30:00,86.06,86.49,86.03,86.29,31622.0,66.4581,66.7901,66.4349,66.6357,31622.0
2016-12-12 13:00:00,86.26,86.5,86.22,86.23,21492.0,66.6125,66.7979,66.5816,66.5894,21492.0
2016-12-12 13:30:00,86.22,86.23,86.0,86.01,42561.0,66.5816,66.5894,66.4117,66.4195,42561.0
2016-12-12 14:00:00,86.0,86.41,86.0,86.28,28549.0,66.4117,66.7284,66.4117,66.628,28549.0
2016-12-12 14:30:00,86.28,86.28,86.01,86.07,30639.0,66.628,66.628,66.4195,66.4658,30639.0
2016-12-12 15:00:00,86.1,86.34,86.09,86.24,49360.0,66.489,66.6743,66.4812,66.5971,49360.0
2016-12-12 15:30:00,86.23,86.52,86.1,86.45,214533.0,66.5894,66.8133,66.489,66.7592,214533.0
2016-12-13 09:30:00,86.31,87.06,86.31,86.59,40202.0,66.6511,67.2303,66.6511,66.8674,40202.0
2016-12-13 10:00:00,86.59,86.67,86.07,86.14,19865.0,66.8674,66.9291,66.4658,66.5199,19865.0
2016-12-13 10:30:00,86.1,86.1,85.64,85.82,19553.0,66.489,66.489,66.1337,66.2727,19553.0
2016-12-13 11:00:00,85.83,86.28,85.8,86.16,15356.0,66.2805,66.628,66.2573,66.5353,15356.0
2016-12-13 11:30:00,86.11,86.32,86.02,86.31,15772.0,66.4967,66.6589,66.4272,66.6511,15772.0
2016-12-13 12:00:00,86.31,86.65,86.3,86.54,26913.0,66.6511,66.9137,66.6434,66.8287,26913.0
2016-12-13 12:30:00,86.56,86.59,86.45,86.55,19191.0,66.8442,66.8674,66.7592,66.8365,19191.0
2016-12-13 13:00:00,86.52,86.93,86.52,86.91,15581.0,66.8133,67.1299,66.8133,67.1145,15581.0
2016-12-13 13:30:00,86.95,87.0,86.85,86.88,31760.0,67.1454,67.184,67.0681,67.0913,31760.0
2016-12-13 14:00:00,86.9,86.94,86.5,86.55,55325.0,67.1068,67.1376,66.7979,66.8365,55325.0
2016-12-13 14:30:00,86.45,86.74,86.41,86.65,18558.0,66.7592,66.9832,66.7284,66.9137,18558.0
2016-12-13 15:00:00,86.66,86.71,86.62,86.67,30392.0,66.9214,66.96,66.8905,66.9291,30392.0
2016-12-13 15:30:00,86.68,86.76,86.53,86.6,78580.0,66.9369,66.9986,66.821,66.8751,78580.0
2016-12-14 09:30:00,86.81,87.49,86.14,86.87,63878.0,67.0373,67.5624,66.5199,67.0836,63878.0
2016-12-14 10:00:00,86.81,86.81,85.83,86.1,27283.0,67.0373,67.0373,66.2805,66.489,27283.0
2016-12-14 10:30:00,86.24,86.33,86.02,86.15,27361.0,66.5971,66.6666,66.4272,66.5276,27361.0
2016-12-14 11:00:00,86.14,86.41,86.04,86.32,21635.0,66.5199,66.7284,66.4426,66.6589,21635.0
2016-12-14 11:30:00,86.24,86.27,86.0,86.16,9314.0,66.5971,66.6202,66.4117,66.5353,9314.0
2016-12-14 12:00:00,86.12,86.44,86.1,86.36,25956.0,66.5044,66.7515,66.489,66.6897,25956.0
2016-12-14 12:30:00,86.38,86.77,86.37,86.73,131200.0,66.7052,67.0064,66.6975,66.9755,131200.0
2016-12-14 13:00:00,86.73,87.14,86.73,87.07,34993.0,66.9755,67.2921,66.9755,67.238,34993.0
2016-12-14 13:30:00,87.07,87.14,86.96,87.14,46341.0,67.238,67.2921,67.1531,67.2921,46341.0
2016-12-14 14:00:00,87.17,87.31,86.26,86.3,51105.0,67.3153,67.4234,66.6125,66.6434,51105.0
2016-12-14 14:30:00,86.27,86.67,86.26,86.46,30225.0,66.6202,66.9291,66.6125,66.767,30225.0
2016-12-14 15:00:00,86.4,86.47,85.98,86.43,35576.0,66.7206,66.7747,66.3963,66.7438,35576.0
2016-12-14 15:30:00,86.41,86.62,86.07,86.17,128730.0,66.7284,66.8905,66.4658,66.543,128730.0
2016-12-15 09:30:00,86.24,86.83,86.02,86.75,121693.0,66.5971,67.0527,66.4272,66.9909,121693.0
2016-12-15 10:00:00,86.76,86.84,86.57,86.57,134020.0,66.9986,67.0604,66.8519,66.8519,134020.0
2016-12-15 10:30:00,86.62,87.19,86.59,87.09,132892.0,66.8905,67.3307,66.8674,67.2535,132892.0
2016-12-15 11:00:00,87.13,87.45,87.08,87.37,122403.0,67.2844,67.5315,67.2458,67.4697,122403.0
2016-12-15 11:30:00,87.36,87.36,87.09,87.21,206890.0,67.462,67.462,67.2535,67.3461,206890.0
2016-12-15 12:00:00,87.26,87.45,87.18,87.29,100850.0,67.3848,67.5315,67.323,67.4079,100850.0
2016-12-15 12:30:00,87.27,87.31,86.76,86.85,38347.0,67.3925,67.4234,66.9986,67.0681,38347.0
2016-12-15 13:00:00,86.86,86.97,86.67,86.7,23961.0,67.0759,67.1608,66.9291,66.9523,23961.0
2016-12-15 13:30:00,86.74,86.76,86.17,86.17,29636.0,66.9832,66.9986,66.543,66.543,29636.0
2016-12-15 14:00:00,86.17,86.42,86.02,86.13,44869.0,66.543,66.7361,66.4272,66.5121,44869.0
2016-12-15 14:30:00,86.11,86.47,86.03,86.33,52334.0,66.4967,66.7747,66.4349,66.6666,52334.0
2016-12-15 15:00:00,86.3,86.46,86.3,86.32,28182.0,66.6434,66.767,66.6434,66.6589,28182.0
2016-12-15 15:30:00,86.33,86.54,86.32,86.54,173545.0,66.6666,66.8287,66.6589,66.8287,173545.0
2016-12-16 09:30:00,86.59,87.05,86.3,86.95,198517.0,66.8674,67.2226,66.6434,67.1454,198517.0
2016-12-16 10:00:00,86.98,87.21,86.94,87.01,159316.0,67.1685,67.3461,67.1376,67.1917,159316.0
2016-12-16 10:30:00,87.05,87.25,87.02,87.1,139211.0,67.2226,67.377,67.1994,67.2612,139211.0
2016-12-16 11:00:00,87.1,87.22,87.0,87.15,94178.0,67.2612,67.3539,67.184,67.2998,94178.0
2016-12-16 11:30:00,87.13,87.16,86.62,86.75,26659.0,67.2844,67.3075,66.8905,66.9909,26659.0
2016-12-16 12:00:00,86.77,86.95,86.76,86.85,30207.0,67.0064,67.1454,66.9986,67.0681,30207.0
2016-12-16 12:30:00,86.84,86.86,86.68,86.78,20329.0,67.0604,67.0759,66.9369,67.0141,20329.0
2016-12-16 13:00:00,86.8,86.82,86.64,86.64,14768.0,67.0295,67.045,66.906,66.906,14768.0
2016-12-16 13:30:00,86.66,86.79,86.66,86.68,16335.0,66.9214,67.0218,66.9214,66.9369,16335.0
2016-12-16 14:00:00,86.68,86.74,86.49,86.74,24176.0,66.9369,66.9832,66.7901,66.9832,24176.0
2016-12-16 14:30:00,86.72,86.83,86.71,86.76,21179.0,66.9678,67.0527,66.96,66.9986,21179.0
2016-12-16 15:00:00,86.79,86.81,86.64,86.67,34716.0,67.0218,67.0373,66.906,66.9291,34716.0
2016-12-16 15:30:00,86.69,86.69,86.36,86.47,200625.0,66.9446,66.9446,66.6897,66.7747,200625.0
2016-12-19 09:30:00,86.27,87.0,86.18,87.0,90165.0,66.6202,67.184,66.5507,67.184,90165.0
2016-12-19 10:00:00,86.95,86.95,86.38,86.5,50407.0,67.1454,67.1454,66.7052,66.7979,50407.0
2016-12-19 10:30:00,86.52,86.71,86.25,86.4,81386.0,66.8133,66.96,66.6048,66.7206,81386.0
2016-12-19 11:00:00,86.4,86.8,86.38,86.5,60381.0,66.7206,67.0295,66.7052,66.7979,60381.0
2016-12-19 11:30:00,86.51,86.53,86.31,86.4,49178.0,66.8056,66.821,66.6511,66.7206,49178.0
2016-12-19 12:00:00,86.39,86.5,86.33,86.49,32128.0,66.7129,66.7979,66.6666,66.7901,32128.0
2016-12-19 12:30:00,86.49,86.53,86.38,86.43,39572.0,66.7901,66.821,66.7052,66.7438,39572.0
2016-12-19 13:00:00,86.46,86.57,86.34,86.57,27225.0,66.767,66.8519,66.6743,66.8519,27225.0
2016-12-19 13:30:00,86.56,86.56,86.33,86.52,29715.0,66.8442,66.8442,66.6666,66.8133,29715.0
2016-12-19 14:00:00,86.52,86.69,86.45,86.69,26305.0,66.8133,66.9446,66.7592,66.9446,26305.0
2016-12-19 14:30:00,86.67,86.69,86.58,86.6,27590.0,66.9291,66.9446,66.8596,66.8751,27590.0
2016-12-19 15:00:00,86.59,86.62,86.51,86.54,37144.0,66.8674,66.8905,66.8056,66.8287,37144.0
2016-12-19 15:30:00,86.54,86.8,86.51,86.76,207869.0,66.8287,67.0295,66.8056,66.9986,207869.0
2016-12-20 09:30:00,87.0,87.0,86.52,86.56,87383.0,67.184,67.184,66.8133,66.8442,87383.0
2016-12-20 10:00:00,86.56,86.59,86.2,86.28,36280.0,66.8442,66.8674,66.5662,66.628,36280.0
2016-12-20 10:30:00,86.31,86.37,86.11,86.37,28069.0,66.6511,66.6975,66.4967,66.6975,28069.0
2016-12-20 11:00:00,86.39,86.41,86.18,86.23,25040.0,66.7129,66.7284,66.5507,66.5894,25040.0
2016-12-20 11:30:00,86.22,86.36,86.15,86.23,17360.0,66.5816,66.6897,66.5276,66.5894,17360.0
2016-12-20 12:00:00,86.24,86.53,86.23,86.52,14976.0,66.5971,66.821,66.5894,66.8133,14976.0
2016-12-20 12:30:00,86.5,86.59,86.35,86.37,7846.0,66.7979,66.8674,66.682,66.6975,7846.0
2016-12-20 13:00:00,86.41,86.52,86.38,86.47,18424.0,66.7284,66.8133,66.7052,66.7747,18424.0
2016-12-20 13:30:00,86.48,86.64,86.44,86.63,17605.0,66.7824,66.906,66.7515,66.8983,17605.0
2016-12-20 14:00:00,86.64,86.76,86.61,86.72,16917.0,66.906,66.9986,66.8828,66.9678,16917.0
2016-12-20 14:30:00,86.72,86.77,86.61,86.71,20651.0,66.9678,67.0064,66.8828,66.96,20651.0
2016-12-20 15:00:00,86.71,86.75,86.46,86.66,28934.0,66.96,66.9909,66.767,66.9214,28934.0
2016-12-20 15:30:00,86.65,86.76,86.64,86.73,98923.0,66.9137,66.9986,66.906,66.9755,98923.0
2016-12-21 09:30:00,86.23,86.81,85.99,86.59,48546.0,67.0743,67.5254,66.8876,67.3543,48546.0
2016-12-21 10:00:00,86.59,86.81,86.45,86.62,43559.0,67.3543,67.5254,67.2454,67.3777,43559.0
2016-12-21 10:30:00,86.58,86.71,86.5,86.62,36071.0,67.3465,67.4477,67.2843,67.3777,36071.0
2016-12-21 11:00:00,86.59,86.69,86.53,86.67,16453.0,67.3543,67.4321,67.3076,67.4165,16453.0
2016-12-21 11:30:00,86.65,86.75,86.51,86.65,14491.0,67.401,67.4788,67.2921,67.401,14491.0
2016-12-21 12:00:00,86.66,87.01,86.63,87.01,71156.0,67.4088,67.681,67.3854,67.681,71156.0
2016-12-21 12:30:00,87.01,87.01,86.88,86.97,67541.0,67.681,67.681,67.5799,67.6499,67541.0
2016-12-21 13:00:00,86.96,87.0,86.92,86.98,24902.0,67.6421,67.6732,67.611,67.6577,24902.0
2016-12-21 13:30:00,86.98,87.0,86.82,86.82,34740.0,67.6577,67.6732,67.5332,67.5332,34740.0
2016-12-21 14:00:00,86.8,86.86,86.7,86.82,18578.0,67.5177,67.5643,67.4399,67.5332,18578.0
2016-12-21 14:30:00,86.83,86.86,86.65,86.67,38075.0,67.541,67.5643,67.401,67.4165,38075.0
2016-12-21 15:00:00,86.67,86.72,86.57,86.6,38219.0,67.4165,67.4554,67.3388,67.3621,38219.0
2016-12-21 15:30:00,86.59,86.61,86.49,86.52,147734.0,67.3543,67.3699,67.2765,67.2999,147734.0
2016-12-22 09:30:00,86.53,86.85,86.01,86.09,18167.0,67.3076,67.5566,66.9032,66.9654,18167.0
2016-12-22 10:00:00,86.07,86.12,85.79,85.85,12869.0,66.9498,66.9887,66.732,66.7787,12869.0
2016-12-22 10:30:00,85.84,86.08,85.84,85.97,15515.0,66.7709,66.9576,66.7709,66.872,15515.0
2016-12-22 11:00:00,85.98,86.1,85.87,85.99,14314.0,66.8798,66.9732,66.7943,66.8876,14314.0
2016-12-22 11:30:00,85.95,85.95,85.52,85.55,15024.0,66.8565,66.8565,66.522,66.5453,15024.0
2016-12-22 12:00:00,85.5,85.61,85.43,85.57,9611.0,66.5065,66.592,66.452,66.5609,9611.0
2016-12-22 12:30:00,85.6,85.91,85.59,85.83,6272.0,66.5842,66.8254,66.5765,66.7631,6272.0
2016-12-22 13:00:00,85.76,85.79,85.49,85.49,6540.0,66.7087,66.732,66.4987,66.4987,6540.0
2016-12-22 13:30:00,85.54,85.96,85.54,85.91,11847.0,66.5376,66.8643,66.5376,66.8254,11847.0
2016-12-22 14:00:00,85.87,86.06,85.87,85.95,11732.0,66.7943,66.9421,66.7943,66.8565,11732.0
2016-12-22 14:30:00,85.97,86.04,85.9,86.02,28150.0,66.872,66.9265,66.8176,66.9109,28150.0
2016-12-22 15:00:00,86.02,86.03,85.89,85.94,15951.0,66.9109,66.9187,66.8098,66.8487,15951.0
2016-12-22 15:30:00,85.96,86.01,85.83,85.99,58087.0,66.8643,66.9032,66.7631,66.8876,58087.0
2016-12-23 09:30:00,85.96,86.51,85.77,86.09,17417.0,66.8643,67.2921,66.7165,66.9654,17417.0
2016-12-23 10:00:00,86.11,86.35,86.05,86.35,11219.0,66.9809,67.1676,66.9343,67.1676,11219.0
2016-12-23 10:30:00,86.29,86.33,86.07,86.13,9273.0,67.121,67.1521,66.9498,66.9965,9273.0
2016-12-23 11:00:00,86.19,86.32,85.99,86.11,11750.0,67.0432,67.1443,66.8876,66.9809,11750.0
2016-12-23 11:30:00,86.2,86.37,86.16,86.37,4938.0,67.051,67.1832,67.0198,67.1832,4938.0
2016-12-23 12:00:00,86.32,86.45,86.29,86.42,8181.0,67.1443,67.2454,67.121,67.2221,8181.0
2016-12-23 12:30:00,86.47,86.62,86.44,86.44,10771.0,67.261,67.3777,67.2376,67.2376,10771.0
2016-12-23 13:00:00,86.42,86.51,86.29,86.45,16737.0,67.2221,67.2921,67.121,67.2454,16737.0
2016-12-23 13:30:00,86.5,86.55,86.42,86.42,4803.0,67.2843,67.3232,67.2221,67.2221,4803.0
2016-12-23 14:00:00,86.43,86.52,86.42,86.43,8070.0,67.2299,67.2999,67.2221,67.2299,8070.0
2016-12-23 14:30:00,86.42,86.48,86.37,86.43,5475.0,67.2221,67.2688,67.1832,67.2299,5475.0
2016-12-23 15:00:00,86.44,86.53,86.36,86.39,8034.0,67.2376,67.3076,67.1754,67.1987,8034.0
2016-12-23 15:30:00,86.38,86.51,86.29,86.46,87694.0,67.191,67.2921,67.121,67.2532,87694.0
2016-12-27 09:30:00,86.78,87.01,86.68,86.68,42061.0,67.5021,67.681,67.4243,67.4243,42061.0
2016-12-27 10:00:00,86.69,86.79,86.45,86.48,41081.0,67.4321,67.5099,67.2454,67.2688,41081.0
2016-12-27 10:30:00,86.47,86.53,86.47,86.5,24848.0,67.261,67.3076,67.261,67.2843,24848.0
2016-12-27 11:00:00,86.52,86.57,86.47,86.53,23253.0,67.2999,67.3388,67.261,67.3076,23253.0
2016-12-27 11:30:00,86.51,86.65,86.51,86.52,8024.0,67.2921,67.401,67.2921,67.2999,8024.0
2016-12-27 12:00:00,86.52,86.62,86.52,86.56,4737.0,67.2999,67.3777,67.2999,67.331,4737.0
2016-12-27 12:30:00,86.56,86.65,86.48,86.64,9125.0,67.331,67.401,67.2688,67.3932,9125.0
2016-12-27 13:00:00,86.58,86.77,86.53,86.67,27919.0,67.3465,67.4943,67.3076,67.4165,27919.0
2016-12-27 13:30:00,86.65,86.9,86.65,86.85,14814.0,67.401,67.5955,67.401,67.5566,14814.0
2016-12-27 14:00:00,86.83,86.96,86.72,86.89,15313.0,67.541,67.6421,67.4554,67.5877,15313.0
2016-12-27 14:30:00,86.87,86.9,86.81,86.87,16097.0,67.5721,67.5955,67.5254,67.5721,16097.0
2016-12-27 15:00:00,86.85,86.9,86.73,86.73,12506.0,67.5566,67.5955,67.4632,67.4632,12506.0
2016-12-27 15:30:00,86.73,86.81,86.6,86.65,108465.0,67.4632,67.5254,67.3621,67.401,108465.0
2016-12-28 09:30:00,87.12,87.22,86.16,86.45,49620.0,67.7666,67.8444,67.0198,67.2454,49620.0
2016-12-28 10:00:00,86.38,86.45,86.17,86.29,11938.0,67.191,67.2454,67.0276,67.121,11938.0
2016-12-28 10:30:00,86.25,86.43,86.1,86.1,10422.0,67.0898,67.2299,66.9732,66.9732,10422.0
2016-12-28 11:00:00,86.11,86.22,86.0,86.21,10343.0,66.9809,67.0665,66.8954,67.0587,10343.0
2016-12-28 11:30:00,86.17,86.3,86.13,86.25,10575.0,67.0276,67.1287,66.9965,67.0898,10575.0
2016-12-28 12:00:00,86.23,86.23,85.73,85.73,18871.0,67.0743,67.0743,66.6854,66.6854,18871.0
2016-12-28 12:30:00,85.72,85.79,85.61,85.78,26150.0,66.6776,66.732,66.592,66.7243,26150.0
2016-12-28 13:00:00,85.8,85.84,85.66,85.71,13085.0,66.7398,66.7709,66.6309,66.6698,13085.0
2016-12-28 13:30:00,85.71,85.76,85.32,85.4,9686.0,66.6698,66.7087,66.3664,66.4287,9686.0
2016-12-28 14:00:00,85.4,85.45,85.23,85.26,11557.0,66.4287,66.4676,66.2964,66.3198,11557.0
2016-12-28 14:30:00,85.27,85.31,85.14,85.22,13024.0,66.3275,66.3587,66.2264,66.2887,13024.0
2016-12-28 15:00:00,85.23,85.35,85.11,85.12,33694.0,66.2964,66.3898,66.2031,66.2109,33694.0
2016-12-28 15:30:00,85.12,85.24,84.98,85.2,74492.0,66.2109,66.3042,66.102,66.2731,74492.0
2016-12-29 09:30:00,85.15,85.59,84.91,85.15,17574.0,66.2342,66.5765,66.0475,66.2342,17574.0
2016-12-29 10:00:00,85.23,85.41,84.8,84.89,20165.0,66.2964,66.4364,65.962,66.032,20165.0
2016-12-29 10:30:00,84.9,84.91,84.61,84.69,9912.0,66.0397,66.0475,65.8142,65.8764,9912.0
2016-12-29 11:00:00,84.73,85.05,84.73,85.05,60820.0,65.9075,66.1564,65.9075,66.1564,60820.0
2016-12-29 11:30:00,85.06,85.11,84.95,85.01,16157.0,66.1642,66.2031,66.0786,66.1253,16157.0
2016-12-29 12:00:00,85.03,85.05,84.95,85.02,5392.0,66.1409,66.1564,66.0786,66.1331,5392.0
2016-12-29 12:30:00,85.01,85.15,84.85,85.08,11445.0,66.1253,66.2342,66.0009,66.1798,11445.0
2016-12-29 13:00:00,85.04,85.04,84.82,84.92,4964.0,66.1486,66.1486,65.9775,66.0553,4964.0
2016-12-29 13:30:00,84.87,85.03,84.82,85.01,7703.0,66.0164,66.1409,65.9775,66.1253,7703.0
2016-12-29 14:00:00,85.06,85.12,84.99,85.01,41895.0,66.1642,66.2109,66.1098,66.1253,41895.0
2016-12-29 14:30:00,85.01,85.11,84.85,84.85,73863.0,66.1253,66.2031,66.0009,66.0009,73863.0
2016-12-29 15:00:00,84.88,85.2,84.88,85.08,20667.0,66.0242,66.2731,66.0242,66.1798,20667.0
2016-12-29 15:30:00,85.09,85.12,85.0,85.05,105863.0,66.1875,66.2109,66.1175,66.1564,105863.0
2016-12-30 09:30:00,85.49,85.58,84.61,84.79,23056.0,66.4987,66.5687,65.8142,65.9542,23056.0
2016-12-30 10:00:00,84.7,84.91,84.28,84.41,19852.0,65.8842,66.0475,65.5575,65.6586,19852.0
2016-12-30 10:30:00,84.5,84.76,84.5,84.71,13729.0,65.7286,65.9308,65.7286,65.892,13729.0
2016-12-30 11:00:00,84.72,85.04,84.7,85.0,20566.0,65.8997,66.1486,65.8842,66.1175,20566.0
2016-12-30 11:30:00,84.98,85.05,84.85,84.9,9600.0,66.102,66.1564,66.0009,66.0397,9600.0
2016-12-30 12:00:00,84.86,84.98,84.75,84.95,7546.0,66.0086,66.102,65.9231,66.0786,7546.0
2016-12-30 12:30:00,84.89,85.0,84.87,85.0,9580.0,66.032,66.1175,66.0164,66.1175,9580.0
2016-12-30 13:00:00,85.0,85.05,84.92,84.97,18169.0,66.1175,66.1564,66.0553,66.0942,18169.0
2016-12-30 13:30:00,85.01,85.01,84.9,84.91,6990.0,66.1253,66.1253,66.0397,66.0475,6990.0
2016-12-30 14:00:00,84.94,85.01,84.94,84.95,9170.0,66.0709,66.1253,66.0709,66.0786,9170.0
2016-12-30 14:30:00,84.94,85.03,84.7,84.75,15604.0,66.0709,66.1409,65.8842,65.9231,15604.0
2016-12-30 15:00:00,84.76,84.82,84.59,84.82,15138.0,65.9308,65.9775,65.7986,65.9775,15138.0
2016-12-30 15:30:00,84.85,84.92,84.55,84.84,68365.0,66.0009,66.0553,65.7675,65.9931,68365.0
2017-01-03 09:30:00,85.16,85.29,84.01,84.93,116044.0,66.242,66.3431,65.3475,66.0631,116044.0
2017-01-03 10:00:00,84.95,85.9,84.93,85.41,41245.0,66.0786,66.8176,66.0631,66.4364,41245.0
2017-01-03 10:30:00,85.47,85.63,84.39,84.4,68827.0,66.4831,66.6076,65.643,65.6508,68827.0
2017-01-03 11:00:00,84.4,84.69,84.32,84.52,38501.0,65.6508,65.8764,65.5886,65.7442,38501.0
2017-01-03 11:30:00,84.56,84.73,84.43,84.69,16412.0,65.7753,65.9075,65.6742,65.8764,16412.0
2017-01-03 12:00:00,84.79,84.93,84.59,84.83,21163.0,65.9542,66.0631,65.7986,65.9853,21163.0
2017-01-03 12:30:00,84.84,84.94,84.69,84.94,22241.0,65.9931,66.0709,65.8764,66.0709,22241.0
2017-01-03 13:00:00,84.92,84.96,84.66,84.93,10436.0,66.0553,66.0864,65.8531,66.0631,10436.0
2017-01-03 13:30:00,84.97,84.97,84.5,84.63,26663.0,66.0942,66.0942,65.7286,65.8297,26663.0
2017-01-03 14:00:00,84.65,84.74,84.58,84.6,33532.0,65.8453,65.9153,65.7908,65.8064,33532.0
2017-01-03 14:30:00,84.56,84.84,84.5,84.65,39434.0,65.7753,65.9931,65.7286,65.8453,39434.0
2017-01-03 15:00:00,84.66,84.8,84.54,84.61,84827.0,65.8531,65.962,65.7597,65.8142,84827.0
2017-01-03 15:30:00,84.61,84.99,84.49,84.97,182165.0,65.8142,66.1098,65.7208,66.0942,182165.0
2017-01-04 09:30:00,85.44,86.14,85.05,85.18,69396.0,66.4598,67.0043,66.1564,66.2575,69396.0
2017-01-04 10:00:00,85.22,85.74,85.15,85.68,50351.0,66.2887,66.6931,66.2342,66.6465,50351.0
2017-01-04 10:30:00,85.73,86.22,85.66,85.91,47720.0,66.6854,67.0665,66.6309,66.8254,47720.0
2017-01-04 11:00:00,85.93,86.24,85.79,86.17,41072.0,66.8409,67.0821,66.732,67.0276,41072.0
2017-01-04 11:30:00,86.2,86.44,86.17,86.3,36034.0,67.051,67.2376,67.0276,67.1287,36034.0
2017-01-04 12:00:00,86.28,86.31,86.04,86.06,25392.0,67.1132,67.1365,66.9265,66.9421,25392.0
2017-01-04 12:30:00,86.06,86.21,85.99,86.08,31567.0,66.9421,67.0587,66.8876,66.9576,31567.0
2017-01-04 13:00:00,86.07,86.07,85.65,85.75,22907.0,66.9498,66.9498,66.6231,66.7009,22907.0
2017-01-04 13:30:00,85.76,85.86,85.71,85.77,33344.0,66.7087,66.7865,66.6698,66.7165,33344.0
2017-01-04 14:00:00,85.74,86.18,85.74,86.18,46716.0,66.6931,67.0354,66.6931,67.0354,46716.0
2017-01-04 14:30:00,86.21,86.42,86.21,86.39,55770.0,67.0587,67.2221,67.0587,67.1987,55770.0
2017-01-04 15:00:00,86.36,86.37,86.17,86.25,62701.0,67.1754,67.1832,67.0276,67.0898,62701.0
2017-01-04 15:30:00,86.24,86.44,86.24,86.37,119056.0,67.0821,67.2376,67.0821,67.1832,119056.0
2017-01-05 09:30:00,86.37,87.04,85.94,86.14,32094.0,67.1832,67.7043,66.8487,67.0043,32094.0
2017-01-05 10:00:00,86.21,86.41,86.21,86.22,15569.0,67.0587,67.2143,67.0587,67.0665,15569.0
2017-01-05 10:30:00,86.22,86.22,85.78,85.81,35645.0,67.0665,67.0665,66.7243,66.7476,35645.0
2017-01-05 11:00:00,85.79,85.92,85.47,85.55,16869.0,66.732,66.8332,66.4831,66.5453,16869.0
2017-01-05 11:30:00,85.55,85.58,84.97,85.06,30886.0,66.5453,66.5687,66.0942,66.1642,30886.0
2017-01-05 12:00:00,85.07,85.17,84.97,85.11,18046.0,66.172,66.2498,66.0942,66.2031,18046.0
2017-01-05 12:30:00,85.09,85.09,84.88,84.9,26625.0,66.1875,66.1875,66.0242,66.0397,26625.0
2017-01-05 13:00:00,84.92,85.01,84.82,84.83,19312.0,66.0553,66.1253,65.9775,65.9853,19312.0
2017-01-05 13:30:00,84.84,84.92,84.68,84.92,31948.0,65.9931,66.0553,65.8686,66.0553,31948.0
2017-01-05 14:00:00,84.94,85.17,84.94,85.12,15469.0,66.0709,66.2498,66.0709,66.2109,15469.0
2017-01-05 14:30:00,85.18,85.23,85.01,85.03,18769.0,66.2575,66.2964,66.1253,66.1409,18769.0
2017-01-05 15:00:00,85.05,85.26,85.02,85.22,27008.0,66.1564,66.3198,66.1331,66.2887,27008.0
2017-01-05 15:30:00,85.21,85.36,85.08,85.35,142979.0,66.2809,66.3976,66.1798,66.3898,142979.0
2017-01-06 09:30:00,85.37,85.91,85.15,85.91,29620.0,66.4053,66.8254,66.2342,66.8254,29620.0
2017-01-06 10:00:00,85.89,86.2,85.84,86.12,31340.0,66.8098,67.051,66.7709,66.9887,31340.0
2017-01-06 10:30:00,86.14,86.37,85.94,86.33,50003.0,67.0043,67.1832,66.8487,67.1521,50003.0
2017-01-06 11:00:00,86.28,86.4,86.14,86.26,51238.0,67.1132,67.2065,67.0043,67.0976,51238.0
2017-01-06 11:30:00,86.26,86.76,86.2,86.69,17910.0,67.0976,67.4866,67.051,67.4321,17910.0
2017-01-06 12:00:00,86.68,86.83,86.55,86.78,18414.0,67.4243,67.541,67.3232,67.5021,18414.0
2017-01-06 12:30:00,86.84,86.97,86.76,86.82,12969.0,67.5488,67.6499,67.4866,67.5332,12969.0
2017-01-06 13:00:00,86.85,87.06,86.85,86.92,22828.0,67.5566,67.7199,67.5566,67.611,22828.0
2017-01-06 13:30:00,86.94,87.11,86.89,87.0,17933.0,67.6266,67.7588,67.5877,67.6732,17933.0
2017-01-06 14:00:00,86.98,87.1,86.82,86.83,16290.0,67.6577,67.751,67.5332,67.541,16290.0
2017-01-06 14:30:00,86.85,86.88,86.76,86.78,24960.0,67.5566,67.5799,67.4866,67.5021,24960.0
2017-01-06 15:00:00,86.81,87.13,86.76,87.07,70896.0,67.5254,67.7744,67.4866,67.7277,70896.0
2017-01-06 15:30:00,87.05,87.45,87.03,87.19,220784.0,67.7121,68.0233,67.6966,67.821,220784.0
2017-01-09 09:30:00,86.9,87.17,86.34,87.07,50957.0,67.5955,67.8055,67.1599,67.7277,50957.0
2017-01-09 10:00:00,87.06,87.68,86.95,87.46,37574.0,67.7199,68.2022,67.6343,68.031,37574.0
2017-01-09 10:30:00,87.43,87.96,87.37,87.96,43196.0,68.0077,68.42,67.961,68.42,43196.0
2017-01-09 11:00:00,87.95,88.2,87.72,88.05,48884.0,68.4122,68.6067,68.2333,68.49,48884.0
2017-01-09 11:30:00,88.04,88.47,87.87,88.37,51097.0,68.4822,68.8167,68.35,68.7389,51097.0
2017-01-09 12:00:00,88.39,88.42,88.17,88.33,47285.0,68.7545,68.7778,68.5833,68.7078,47285.0
2017-01-09 12:30:00,88.35,88.45,88.22,88.29,54344.0,68.7233,68.8011,68.6222,68.6767,54344.0
2017-01-09 13:00:00,88.3,88.4,87.97,88.0,63130.0,68.6844,68.7622,68.4278,68.4511,63130.0
2017-01-09 13:30:00,88.01,88.23,88.01,88.12,28649.0,68.4589,68.63,68.4589,68.5444,28649.0
2017-01-09 14:00:00,88.12,88.36,88.05,88.14,60410.0,68.5444,68.7311,68.49,68.56,60410.0
2017-01-09 14:30:00,88.16,88.19,87.71,87.91,62339.0,68.5755,68.5989,68.2255,68.3811,62339.0
2017-01-09 15:00:00,87.93,87.97,87.76,87.83,86501.0,68.3966,68.4278,68.2644,68.3189,86501.0
2017-01-09 15:30:00,87.81,87.82,87.59,87.77,166145.0,68.3033,68.3111,68.1322,68.2722,166145.0
2017-01-10 09:30:00,87.7,88.1,87.36,88.06,62483.0,68.2177,68.5289,67.9533,68.4978,62483.0
2017-01-10 10:00:00,88.1,88.2,87.93,88.13,72755.0,68.5289,68.6067,68.3966,68.5522,72755.0
2017-01-10 10:30:00,88.11,88.21,88.07,88.14,85146.0,68.5367,68.6144,68.5055,68.56,85146.0
2017-01-10 11:00:00,88.15,88.58,88.15,88.27,47144.0,68.5678,68.9022,68.5678,68.6611,47144.0
2017-01-10 11:30:00,88.29,88.56,88.28,88.33,26234.0,68.6767,68.8867,68.6689,68.7078,26234.0
2017-01-10 12:00:00,88.28,88.36,88.18,88.32,22244.0,68.6689,68.7311,68.5911,68.7,22244.0
2017-01-10 12:30:00,88.29,88.36,87.9,87.94,23861.0,68.6767,68.7311,68.3733,68.4044,23861.0
2017-01-10 13:00:00,87.94,87.97,87.81,87.95,22104.0,68.4044,68.4278,68.3033,68.4122,22104.0
2017-01-10 13:30:00,87.93,87.93,87.58,87.61,28145.0,68.3966,68.3966,68.1244,68.1477,28145.0
2017-01-10 14:00:00,87.6,87.86,87.45,87.76,24359.0,68.1399,68.3422,68.0233,68.2644,24359.0
2017-01-10 14:30:00,87.76,88.02,87.71,87.98,28907.0,68.2644,68.4666,68.2255,68.4355,28907.0
2017-01-10 15:00:00,87.98,88.08,87.93,87.97,35284.0,68.4355,68.5133,68.3966,68.4278,35284.0
2017-01-10 15:30:00,87.96,88.14,87.95,87.99,115847.0,68.42,68.56,68.4122,68.4433,115847.0
2017-01-11 09:30:00,88.06,89.0,88.04,88.98,36991.0,68.4978,69.2289,68.4822,69.2134,36991.0
2017-01-11 10:00:00,88.99,89.28,88.82,89.0,27677.0,69.2212,69.4467,69.0889,69.2289,27677.0
2017-01-11 10:30:00,88.94,89.09,88.66,88.76,73910.0,69.1823,69.2989,68.9645,69.0423,73910.0
2017-01-11 11:00:00,88.77,89.0,88.73,88.89,50035.0,69.05,69.2289,69.0189,69.1434,50035.0
2017-01-11 11:30:00,88.84,88.84,88.47,88.63,32493.0,69.1045,69.1045,68.8167,68.9411,32493.0
2017-01-11 12:00:00,88.63,88.74,88.4,88.45,18814.0,68.9411,69.0267,68.7622,68.8011,18814.0
2017-01-11 12:30:00,88.47,88.47,88.14,88.38,11470.0,68.8167,68.8167,68.56,68.7467,11470.0
2017-01-11 13:00:00,88.44,88.45,87.88,87.94,22245.0,68.7933,68.8011,68.3577,68.4044,22245.0
2017-01-11 13:30:00,87.93,88.47,87.91,88.44,11302.0,68.3966,68.8167,68.3811,68.7933,11302.0
2017-01-11 14:00:00,88.51,88.57,88.39,88.39,14075.0,68.8478,68.8945,68.7545,68.7545,14075.0
2017-01-11 14:30:00,88.44,88.54,88.37,88.44,14940.0,68.7933,68.8711,68.7389,68.7933,14940.0
2017-01-11 15:00:00,88.45,88.54,88.4,88.47,17211.0,68.8011,68.8711,68.7622,68.8167,17211.0
2017-01-11 15:30:00,88.47,88.68,88.43,88.53,72231.0,68.8167,68.98,68.7856,68.8634,72231.0
2017-01-12 09:30:00,88.1,88.1,87.06,87.41,38067.0,68.5289,68.5289,67.7199,67.9922,38067.0
2017-01-12 10:00:00,87.39,87.44,86.85,86.95,36083.0,67.9766,68.0155,67.5566,67.6343,36083.0
2017-01-12 10:30:00,87.0,87.05,86.47,86.59,37166.0,67.6732,67.7121,67.261,67.3543,37166.0
2017-01-12 11:00:00,86.54,86.54,85.99,86.09,55349.0,67.3154,67.3154,66.8876,66.9654,55349.0
2017-01-12 11:30:00,86.12,86.2,86.0,86.15,23161.0,66.9887,67.051,66.8954,67.0121,23161.0
2017-01-12 12:00:00,86.14,86.59,86.14,86.5,17938.0,67.0043,67.3543,67.0043,67.2843,17938.0
2017-01-12 12:30:00,86.42,86.58,86.42,86.54,18610.0,67.2221,67.3465,67.2221,67.3154,18610.0
2017-01-12 13:00:00,86.56,86.58,86.27,86.48,42993.0,67.331,67.3465,67.1054,67.2688,42993.0
2017-01-12 13:30:00,86.47,86.79,86.44,86.54,33123.0,67.261,67.5099,67.2376,67.3154,33123.0
2017-01-12 14:00:00,86.58,86.79,86.55,86.63,34007.0,67.3465,67.5099,67.3232,67.3854,34007.0
2017-01-12 14:30:00,86.67,86.84,86.59,86.76,33770.0,67.4165,67.5488,67.3543,67.4866,33770.0
2017-01-12 15:00:00,86.8,86.83,86.56,86.67,53330.0,67.5177,67.541,67.331,67.4165,53330.0
2017-01-12 15:30:00,86.68,86.96,86.68,86.89,95017.0,67.4243,67.6421,67.4243,67.5877,95017.0
2017-01-13 09:30:00,86.96,88.02,86.61,87.38,26074.0,67.6421,68.4666,67.3699,67.9688,26074.0
2017-01-13 10:00:00,87.31,87.58,87.31,87.4,17355.0,67.9144,68.1244,67.9144,67.9844,17355.0
2017-01-13 10:30:00,87.44,87.56,87.34,87.44,11536.0,68.0155,68.1088,67.9377,68.0155,11536.0
2017-01-13 11:00:00,87.46,87.56,87.21,87.4,28198.0,68.031,68.1088,67.8366,67.9844,28198.0
2017-01-13 11:30:00,87.41,87.61,87.32,87.45,26747.0,67.9922,68.1477,67.9221,68.0233,26747.0
2017-01-13 12:00:00,87.48,87.48,86.64,86.68,29456.0,68.0466,68.0466,67.3932,67.4243,29456.0
2017-01-13 12:30:00,86.69,87.16,86.69,87.11,13423.0,67.4321,67.7977,67.4321,67.7588,13423.0
2017-01-13 13:00:00,87.13,87.31,87.12,87.18,24628.0,67.7744,67.9144,67.7666,67.8132,24628.0
2017-01-13 13:30:00,87.19,87.26,87.09,87.2,9876.0,67.821,67.8755,67.7432,67.8288,9876.0
2017-01-13 14:00:00,87.18,87.23,87.05,87.11,14461.0,67.8132,67.8521,67.7121,67.7588,14461.0
2017-01-13 14:30:00,87.13,87.33,87.11,87.27,17266.0,67.7744,67.9299,67.7588,67.8833,17266.0
2017-01-13 15:00:00,87.25,87.26,87.15,87.18,18882.0,67.8677,67.8755,67.7899,67.8132,18882.0
2017-01-13 15:30:00,87.16,87.33,87.09,87.22,59011.0,67.7977,67.9299,67.7432,67.8444,59011.0
2017-01-17 09:30:00,86.82,86.82,85.89,85.97,34380.0,67.5332,67.5332,66.8098,66.872,34380.0
2017-01-17 10:00:00,85.94,86.39,85.81,85.95,47755.0,66.8487,67.1987,66.7476,66.8565,47755.0
2017-01-17 10:30:00,86.01,86.02,85.83,85.9,27803.0,66.9032,66.9109,66.7631,66.8176,27803.0
2017-01-17 11:00:00,85.92,85.96,85.77,85.95,23359.0,66.8332,66.8643,66.7165,66.8565,23359.0
2017-01-17 11:30:00,85.94,86.34,85.93,86.3,77784.0,66.8487,67.1599,66.8409,67.1287,77784.0
2017-01-17 12:00:00,86.24,86.34,86.05,86.21,16925.0,67.0821,67.1599,66.9343,67.0587,16925.0
2017-01-17 12:30:00,86.25,86.25,86.03,86.05,8167.0,67.0898,67.0898,66.9187,66.9343,8167.0
2017-01-17 13:00:00,86.06,86.09,85.96,86.04,13029.0,66.9421,66.9654,66.8643,66.9265,13029.0
2017-01-17 13:30:00,86.05,86.08,85.95,85.99,14455.0,66.9343,66.9576,66.8565,66.8876,14455.0
2017-01-17 14:00:00,86.0,86.0,85.8,85.83,18075.0,66.8954,66.8954,66.7398,66.7631,18075.0
2017-01-17 14:30:00,85.84,85.84,85.53,85.62,31545.0,66.7709,66.7709,66.5298,66.5998,31545.0
2017-01-17 15:00:00,85.62,85.62,85.47,85.47,34505.0,66.5998,66.5998,66.4831,66.4831,34505.0
2017-01-17 15:30:00,85.45,85.75,85.4,85.68,114748.0,66.4676,66.7009,66.4287,66.6465,114748.0
2017-01-18 09:30:00,85.83,86.49,85.36,86.49,49438.0,66.7631,67.2765,66.3976,67.2765,49438.0
2017-01-18 10:00:00,86.5,86.58,86.24,86.4,20079.0,67.2843,67.3465,67.0821,67.2065,20079.0
2017-01-18 10:30:00,86.42,86.92,86.4,86.9,23410.0,67.2221,67.611,67.2065,67.5955,23410.0
2017-01-18 11:00:00,86.9,86.92,86.63,86.69,45457.0,67.5955,67.611,67.3854,67.4321,45457.0
2017-01-18 11:30:00,86.7,86.88,86.39,86.54,36769.0,67.4399,67.5799,67.1987,67.3154,36769.0
2017-01-18 12:00:00,86.42,86.5,86.17,86.17,22047.0,67.2221,67.2843,67.0276,67.0276,22047.0
2017-01-18 12:30:00,86.17,86.26,86.0,86.12,21068.0,67.0276,67.0976,66.8954,66.9887,21068.0
2017-01-18 13:00:00,86.09,86.22,86.02,86.09,26411.0,66.9654,67.0665,66.9109,66.9654,26411.0
2017-01-18 13:30:00,86.13,86.52,86.13,86.42,13556.0,66.9965,67.2999,66.9965,67.2221,13556.0
2017-01-18 14:00:00,86.41,86.66,86.41,86.59,14281.0,67.2143,67.4088,67.2143,67.3543,14281.0
2017-01-18 14:30:00,86.56,86.57,86.3,86.39,12792.0,67.331,67.3388,67.1287,67.1987,12792.0
2017-01-18 15:00:00,86.38,86.39,86.22,86.35,31019.0,67.191,67.1987,67.0665,67.1676,31019.0
2017-01-18 15:30:00,86.33,86.74,86.33,86.65,86849.0,67.1521,67.471,67.1521,67.401,86849.0
2017-01-19 09:30:00,86.7,87.62,86.7,86.98,21544.0,67.4399,68.1555,67.4399,67.6577,21544.0
2017-01-19 10:00:00,87.02,87.05,86.47,86.67,34421.0,67.6888,67.7121,67.261,67.4165,34421.0
2017-01-19 10:30:00,86.64,86.73,85.95,85.97,18478.0,67.3932,67.4632,66.8565,66.872,18478.0
2017-01-19 11:00:00,85.93,85.93,85.4,85.68,26500.0,66.8409,66.8409,66.4287,66.6465,26500.0
2017-01-19 11:30:00,85.66,85.68,85.39,85.4,18247.0,66.6309,66.6465,66.4209,66.4287,18247.0
2017-01-19 12:00:00,85.42,85.64,85.35,85.56,19260.0,66.4442,66.6154,66.3898,66.5531,19260.0
2017-01-19 12:30:00,85.55,85.91,85.55,85.88,9744.0,66.5453,66.8254,66.5453,66.802,9744.0
2017-01-19 13:00:00,85.85,85.86,85.6,85.6,14334.0,66.7787,66.7865,66.5842,66.5842,14334.0
2017-01-19 13:30:00,85.59,85.83,85.55,85.71,12508.0,66.5765,66.7631,66.5453,66.6698,12508.0
2017-01-19 14:00:00,85.7,85.82,85.45,85.82,21660.0,66.662,66.7554,66.4676,66.7554,21660.0
2017-01-19 14:30:00,85.81,85.86,85.64,85.69,17630.0,66.7476,66.7865,66.6154,66.6542,17630.0
2017-01-19 15:00:00,85.71,86.15,85.69,85.99,17528.0,66.6698,67.0121,66.6542,66.8876,17528.0
2017-01-19 15:30:00,86.03,86.03,85.71,85.77,71410.0,66.9187,66.9187,66.6698,66.7165,71410.0
2017-01-20 09:30:00,86.17,86.82,85.76,86.82,60917.0,67.0276,67.5332,66.7087,67.5332,60917.0
2017-01-20 10:00:00,86.76,86.97,86.58,86.77,24863.0,67.4866,67.6499,67.3465,67.4943,24863.0
2017-01-20 10:30:00,86.76,86.87,86.59,86.74,18810.0,67.4866,67.5721,67.3543,67.471,18810.0
2017-01-20 11:00:00,86.78,86.8,86.62,86.66,13233.0,67.5021,67.5177,67.3777,67.4088,13233.0
2017-01-20 11:30:00,86.66,86.71,86.6,86.63,14359.0,67.4088,67.4477,67.3621,67.3854,14359.0
2017-01-20 12:00:00,86.64,86.75,86.34,86.34,14792.0,67.3932,67.4788,67.1599,67.1599,14792.0
2017-01-20 12:30:00,86.31,86.32,86.05,86.24,13771.0,67.1365,67.1443,66.9343,67.0821,13771.0
2017-01-20 13:00:00,86.18,86.44,86.14,86.32,11115.0,67.0354,67.2376,67.0043,67.1443,11115.0
2017-01-20 13:30:00,86.31,86.33,86.06,86.16,10011.0,67.1365,67.1521,66.9421,67.0198,10011.0
2017-01-20 14:00:00,86.16,86.24,86.0,86.06,12949.0,67.0198,67.0821,66.8954,66.9421,12949.0
2017-01-20 14:30:00,86.02,86.21,86.02,86.18,17024.0,66.9109,67.0587,66.9109,67.0354,17024.0
2017-01-20 15:00:00,86.18,86.31,86.02,86.03,47353.0,67.0354,67.1365,66.9109,66.9187,47353.0
2017-01-20 15:30:00,86.03,86.22,86.0,86.07,205578.0,66.9187,67.0665,66.8954,66.9498,205578.0
2017-01-23 09:30:00,86.44,87.66,86.41,87.32,49121.0,67.2376,68.1866,67.2143,67.9221,49121.0
2017-01-23 10:00:00,87.19,87.22,86.73,86.76,25580.0,67.821,67.8444,67.4632,67.4866,25580.0
2017-01-23 10:30:00,86.78,86.94,86.59,86.91,23668.0,67.5021,67.6266,67.3543,67.6032,23668.0
2017-01-23 11:00:00,86.95,87.16,86.76,86.98,25873.0,67.6343,67.7977,67.4866,67.6577,25873.0
2017-01-23 11:30:00,86.99,87.19,86.88,86.97,15756.0,67.6655,67.821,67.5799,67.6499,15756.0
2017-01-23 12:00:00,86.99,87.33,86.9,87.32,18094.0,67.6655,67.9299,67.5955,67.9221,18094.0
2017-01-23 12:30:00,87.3,87.38,87.2,87.33,19988.0,67.9066,67.9688,67.8288,67.9299,19988.0
2017-01-23 13:00:00,87.32,87.52,87.27,87.39,15264.0,67.9221,68.0777,67.8833,67.9766,15264.0
2017-01-23 13:30:00,87.39,87.94,87.38,87.67,37149.0,67.9766,68.4044,67.9688,68.1944,37149.0
2017-01-23 14:00:00,87.66,87.82,87.6,87.8,21895.0,68.1866,68.3111,68.1399,68.2955,21895.0
2017-01-23 14:30:00,87.78,88.07,87.77,87.96,29606.0,68.28,68.5055,68.2722,68.42,29606.0
2017-01-23 15:00:00,87.94,88.09,87.86,88.03,27562.0,68.4044,68.5211,68.3422,68.4744,27562.0
2017-01-23 15:30:00,88.06,88.46,88.04,88.44,150596.0,68.4978,68.8089,68.4822,68.7933,150596.0
2017-01-24 09:30:00,88.93,91.08,88.82,90.57,242958.0,69.1745,70.8469,69.0889,70.4502,242958.0
2017-01-24 10:00:00,90.56,91.16,90.33,90.5,73446.0,70.4424,70.9091,70.2635,70.3957,73446.0
2017-01-24 10:30:00,90.48,90.7,90.41,90.67,82034.0,70.3802,70.5513,70.3257,70.528,82034.0
2017-01-24 11:00:00,90.68,91.18,90.65,91.15,58833.0,70.5357,70.9247,70.5124,70.9013,58833.0
2017-01-24 11:30:00,91.15,91.76,91.1,91.71,66503.0,70.9013,71.3758,70.8624,71.3369,66503.0
2017-01-24 12:00:00,91.72,92.26,91.62,92.15,53679.0,71.3447,71.7647,71.2669,71.6792,53679.0
2017-01-24 12:30:00,92.12,92.21,91.78,91.81,26789.0,71.6558,71.7259,71.3914,71.4147,26789.0
2017-01-24 13:00:00,91.85,92.16,91.81,91.98,82054.0,71.4458,71.687,71.4147,71.5469,82054.0
2017-01-24 13:30:00,91.94,92.27,91.7,92.01,77815.0,71.5158,71.7725,71.3291,71.5703,77815.0
2017-01-24 14:00:00,92.01,92.04,91.87,92.02,83218.0,71.5703,71.5936,71.4614,71.5781,83218.0
2017-01-24 14:30:00,92.01,92.17,91.95,92.03,44231.0,71.5703,71.6947,71.5236,71.5858,44231.0
2017-01-24 15:00:00,92.04,92.24,91.96,91.96,64589.0,71.5936,71.7492,71.5314,71.5314,64589.0
2017-01-24 15:30:00,91.95,92.14,91.95,92.09,194304.0,71.5236,71.6714,71.5236,71.6325,194304.0
2017-01-25 09:30:00,95.5,95.5,93.01,93.95,145990.0,74.285,74.285,72.3481,73.0793,145990.0
2017-01-25 10:00:00,93.86,94.29,93.77,94.01,61883.0,73.0093,73.3438,72.9393,73.126,61883.0
2017-01-25 10:30:00,93.97,94.2,93.97,94.09,40062.0,73.0949,73.2738,73.0949,73.1882,40062.0
2017-01-25 11:00:00,94.09,94.1,93.98,94.02,53769.0,73.1882,73.196,73.1027,73.1338,53769.0
2017-01-25 11:30:00,94.01,94.14,93.97,94.09,48551.0,73.126,73.2271,73.0949,73.1882,48551.0
2017-01-25 12:00:00,94.08,94.14,93.84,94.05,46973.0,73.1804,73.2271,72.9938,73.1571,46973.0
2017-01-25 12:30:00,94.0,94.09,93.75,93.86,65441.0,73.1182,73.1882,72.9237,73.0093,65441.0
2017-01-25 13:00:00,93.87,94.16,93.83,94.15,23392.0,73.0171,73.2427,72.986,73.2349,23392.0
2017-01-25 13:30:00,94.15,94.81,94.15,94.77,29562.0,73.2349,73.7483,73.2349,73.7172,29562.0
2017-01-25 14:00:00,94.71,94.94,94.62,94.92,57944.0,73.6705,73.8494,73.6005,73.8338,57944.0
2017-01-25 14:30:00,94.92,94.95,94.67,94.79,31585.0,73.8338,73.8572,73.6394,73.7327,31585.0
2017-01-25 15:00:00,94.78,95.0,94.61,94.96,82931.0,73.7249,73.8961,73.5927,73.8649,82931.0
2017-01-25 15:30:00,94.91,95.0,94.69,94.7,210380.0,73.8261,73.8961,73.6549,73.6627,210380.0
2017-01-26 09:30:00,94.63,94.94,94.02,94.26,58680.0,73.6083,73.8494,73.1338,73.3205,58680.0
2017-01-26 10:00:00,94.23,94.64,94.04,94.27,52273.0,73.2971,73.616,73.1493,73.3282,52273.0
2017-01-26 10:30:00,94.29,94.68,93.52,93.61,83594.0,73.3438,73.6471,72.7448,72.8148,83594.0
2017-01-26 11:00:00,93.59,93.84,93.27,93.47,52965.0,72.7993,72.9938,72.5504,72.7059,52965.0
2017-01-26 11:30:00,93.47,93.97,93.44,93.91,78117.0,72.7059,73.0949,72.6826,73.0482,78117.0
2017-01-26 12:00:00,93.92,94.3,93.78,94.13,69470.0,73.056,73.3516,72.9471,73.2193,69470.0
2017-01-26 12:30:00,94.15,94.31,93.94,94.07,41763.0,73.2349,73.3593,73.0715,73.1727,41763.0
2017-01-26 13:00:00,94.07,94.2,94.01,94.08,17799.0,73.1727,73.2738,73.126,73.1804,17799.0
2017-01-26 13:30:00,94.08,94.26,94.08,94.23,22371.0,73.1804,73.3205,73.1804,73.2971,22371.0
2017-01-26 14:00:00,94.24,94.29,94.05,94.24,47215.0,73.3049,73.3438,73.1571,73.3049,47215.0
2017-01-26 14:30:00,94.25,94.25,93.96,93.97,35949.0,73.3127,73.3127,73.0871,73.0949,35949.0
2017-01-26 15:00:00,93.93,93.99,93.57,93.83,40255.0,73.0638,73.1104,72.7837,72.986,40255.0
2017-01-26 15:30:00,93.84,94.02,93.81,94.01,96479.0,72.9938,73.1338,72.9704,73.126,96479.0
2017-01-27 09:30:00,94.3,94.69,93.5,93.93,58480.0,73.3516,73.6549,72.7293,73.0638,58480.0
2017-01-27 10:00:00,93.91,94.44,93.78,94.44,16986.0,73.0482,73.4605,72.9471,73.4605,16986.0
2017-01-27 10:30:00,94.42,94.43,93.84,93.96,29668.0,73.4449,73.4527,72.9938,73.0871,29668.0
2017-01-27 11:00:00,93.93,94.1,93.79,93.79,24642.0,73.0638,73.196,72.9549,72.9549,24642.0
2017-01-27 11:30:00,93.79,94.11,93.68,94.1,22081.0,72.9549,73.2038,72.8693,73.196,22081.0
2017-01-27 12:00:00,94.05,94.06,93.84,93.86,20958.0,73.1571,73.1649,72.9938,73.0093,20958.0
2017-01-27 12:30:00,93.84,93.88,93.58,93.81,24088.0,72.9938,73.0249,72.7915,72.9704,24088.0
2017-01-27 13:00:00,93.82,93.85,93.62,93.73,15680.0,72.9782,73.0015,72.8226,72.9082,15680.0
2017-01-27 13:30:00,93.75,93.94,93.69,93.8,19556.0,72.9237,73.0715,72.8771,72.9626,19556.0
2017-01-27 14:00:00,93.79,93.97,93.7,93.82,19729.0,72.9549,73.0949,72.8849,72.9782,19729.0
2017-01-27 14:30:00,93.83,93.88,93.52,93.52,24564.0,72.986,73.0249,72.7448,72.7448,24564.0
2017-01-27 15:00:00,93.54,93.66,93.33,93.48,70074.0,72.7604,72.8537,72.597,72.7137,70074.0
2017-01-27 15:30:00,93.48,93.63,93.39,93.58,134537.0,72.7137,72.8304,72.6437,72.7915,134537.0
2017-01-30 09:30:00,93.5,93.5,91.87,92.32,58675.0,72.7293,72.7293,71.4614,71.8114,58675.0
2017-01-30 10:00:00,92.27,92.41,91.55,91.55,41288.0,71.7725,71.8814,71.2125,71.2125,41288.0
2017-01-30 10:30:00,91.54,92.38,91.48,91.93,94838.0,71.2047,71.8581,71.158,71.5081,94838.0
2017-01-30 11:00:00,91.88,92.55,91.84,92.13,55309.0,71.4692,71.9903,71.438,71.6636,55309.0
2017-01-30 11:30:00,92.14,92.25,91.96,92.0,76950.0,71.6714,71.757,71.5314,71.5625,76950.0
2017-01-30 12:00:00,92.02,92.25,91.96,92.2,27120.0,71.5781,71.757,71.5314,71.7181,27120.0
2017-01-30 12:30:00,92.16,92.16,91.79,91.82,23953.0,71.687,71.687,71.3992,71.4225,23953.0
2017-01-30 13:00:00,91.86,92.14,91.8,91.99,25099.0,71.4536,71.6714,71.4069,71.5547,25099.0
2017-01-30 13:30:00,91.99,92.17,91.88,92.17,41632.0,71.5547,71.6947,71.4692,71.6947,41632.0
2017-01-30 14:00:00,92.17,92.19,92.05,92.11,44048.0,71.6947,71.7103,71.6014,71.6481,44048.0
2017-01-30 14:30:00,92.09,92.24,91.92,92.15,46167.0,71.6325,71.7492,71.5003,71.6792,46167.0
2017-01-30 15:00:00,92.14,92.29,91.95,92.03,73204.0,71.6714,71.7881,71.5236,71.5858,73204.0
2017-01-30 15:30:00,92.06,92.11,91.79,91.79,288868.0,71.6092,71.6481,71.3992,71.3992,288868.0
2017-01-31 09:30:00,94.83,96.87,92.95,93.71,304718.0,73.7638,75.3506,72.3015,72.8926,304718.0
2017-01-31 10:00:00,93.89,94.15,93.41,93.73,98749.0,73.0326,73.2349,72.6593,72.9082,98749.0
2017-01-31 10:30:00,93.73,94.3,93.52,94.12,100024.0,72.9082,73.3516,72.7448,73.2116,100024.0
2017-01-31 11:00:00,94.09,94.55,93.92,94.02,109637.0,73.1882,73.546,73.056,73.1338,109637.0
2017-01-31 11:30:00,94.03,94.39,93.15,93.15,88629.0,73.1415,73.4216,72.457,72.457,88629.0
2017-01-31 12:00:00,93.15,93.37,92.46,92.52,84585.0,72.457,72.6282,71.9203,71.967,84585.0
2017-01-31 12:30:00,92.46,92.53,91.22,91.72,140415.0,71.9203,71.9748,70.9558,71.3447,140415.0
2017-01-31 13:00:00,91.72,92.64,91.72,92.53,54885.0,71.3447,72.0603,71.3447,71.9748,54885.0
2017-01-31 13:30:00,92.47,92.47,92.02,92.11,33103.0,71.9281,71.9281,71.5781,71.6481,33103.0
2017-01-31 14:00:00,92.13,92.25,90.93,91.6,145953.0,71.6636,71.757,70.7302,71.2514,145953.0
2017-01-31 14:30:00,91.55,92.55,91.26,92.41,78549.0,71.2125,71.9903,70.9869,71.8814,78549.0
2017-01-31 15:00:00,92.44,92.98,92.22,92.44,179122.0,71.9048,72.3248,71.7336,71.9048,179122.0
2017-01-31 15:30:00,92.47,92.9,91.94,92.18,259608.0,71.9281,72.2626,71.5158,71.7025,259608.0
2017-02-01 09:30:00,91.97,93.62,91.05,92.51,166718.0,71.5392,72.8226,70.8235,71.9592,166718.0
2017-02-01 10:00:00,92.51,92.83,91.66,91.66,93475.0,71.9592,72.2081,71.298,71.298,93475.0
2017-02-01 10:30:00,91.66,92.31,91.44,91.86,92476.0,71.298,71.8036,71.1269,71.4536,92476.0
2017-02-01 11:00:00,91.89,92.21,91.63,91.64,45833.0,71.4769,71.7259,71.2747,71.2825,45833.0
2017-02-01 11:30:00,91.71,91.99,91.35,91.52,47041.0,71.3369,71.5547,71.0569,71.1891,47041.0
2017-02-01 12:00:00,91.56,91.82,91.39,91.64,32035.0,71.2202,71.4225,71.088,71.2825,32035.0
2017-02-01 12:30:00,91.57,91.9,91.43,91.73,26125.0,71.228,71.4847,71.1191,71.3525,26125.0
2017-02-01 13:00:00,91.8,92.16,91.7,92.04,49649.0,71.4069,71.687,71.3291,71.5936,49649.0
2017-02-01 13:30:00,92.02,92.27,91.8,91.8,48036.0,71.5781,71.7725,71.4069,71.4069,48036.0
2017-02-01 14:00:00,91.82,92.44,91.74,92.37,30340.0,71.4225,71.9048,71.3603,71.8503,30340.0
2017-02-01 14:30:00,92.31,92.38,91.83,91.93,29500.0,71.8036,71.8581,71.4303,71.5081,29500.0
2017-02-01 15:00:00,91.97,93.45,91.97,93.3,82277.0,71.5392,72.6904,71.5392,72.5737,82277.0
2017-02-01 15:30:00,93.29,93.31,92.73,93.1,201480.0,72.5659,72.5815,72.1303,72.4181,201480.0
2017-02-02 09:30:00,92.87,93.04,91.07,92.04,85163.0,72.2392,72.3715,70.8391,71.5936,85163.0
2017-02-02 10:00:00,91.99,92.36,91.85,92.33,34713.0,71.5547,71.8425,71.4458,71.8192,34713.0
2017-02-02 10:30:00,92.35,92.78,92.18,92.78,80032.0,71.8348,72.1692,71.7025,72.1692,80032.0
2017-02-02 11:00:00,92.74,93.0,92.63,92.63,34719.0,72.1381,72.3404,72.0525,72.0525,34719.0
2017-02-02 11:30:00,92.66,92.66,91.62,91.65,30252.0,72.0759,72.0759,71.2669,71.2903,30252.0
2017-02-02 12:00:00,91.61,91.91,91.33,91.45,20700.0,71.2591,71.4925,71.0413,71.1347,20700.0
2017-02-02 12:30:00,91.49,92.52,91.49,92.4,26505.0,71.1658,71.967,71.1658,71.8736,26505.0
2017-02-02 13:00:00,92.41,92.49,92.01,92.23,26822.0,71.8814,71.9437,71.5703,71.7414,26822.0
2017-02-02 13:30:00,92.21,93.1,92.15,93.08,54128.0,71.7259,72.4181,71.6792,72.4026,54128.0
2017-02-02 14:00:00,93.06,93.24,92.84,92.97,61240.0,72.387,72.527,72.2159,72.317,61240.0
2017-02-02 14:30:00,92.99,93.12,92.85,93.04,40090.0,72.3326,72.4337,72.2237,72.3715,40090.0
2017-02-02 15:00:00,93.03,93.31,92.86,93.23,65266.0,72.3637,72.5815,72.2315,72.5193,65266.0
2017-02-02 15:30:00,93.24,93.45,93.14,93.36,145355.0,72.527,72.6904,72.4493,72.6204,145355.0
2017-02-03 09:30:00,94.25,94.95,93.71,93.83,82029.0,73.3127,73.8572,72.8926,72.986,82029.0
2017-02-03 10:00:00,93.92,94.46,93.87,94.22,36198.0,73.056,73.476,73.0171,73.2893,36198.0
2017-02-03 10:30:00,94.16,94.41,93.8,94.32,66204.0,73.2427,73.4371,72.9626,73.3671,66204.0
2017-02-03 11:00:00,94.3,94.54,94.25,94.45,56399.0,73.3516,73.5382,73.3127,73.4682,56399.0
2017-02-03 11:30:00,94.45,94.48,94.2,94.42,39424.0,73.4682,73.4916,73.2738,73.4449,39424.0
2017-02-03 12:00:00,94.44,94.55,94.32,94.39,15693.0,73.4605,73.546,73.3671,73.4216,15693.0
2017-02-03 12:30:00,94.37,94.49,94.34,94.41,19023.0,73.406,73.4994,73.3827,73.4371,19023.0
2017-02-03 13:00:00,94.38,94.41,94.11,94.14,15245.0,73.4138,73.4371,73.2038,73.2271,15245.0
2017-02-03 13:30:00,94.09,94.09,93.93,93.98,17691.0,73.1882,73.1882,73.0638,73.1027,17691.0
2017-02-03 14:00:00,93.91,94.11,93.91,93.91,17077.0,73.0482,73.2038,73.0482,73.0482,17077.0
2017-02-03 14:30:00,93.92,94.12,93.81,94.05,24310.0,73.056,73.2116,72.9704,73.1571,24310.0
2017-02-03 15:00:00,94.05,94.07,93.94,93.97,33903.0,73.1571,73.1727,73.0715,73.0949,33903.0
2017-02-03 15:30:00,93.96,94.22,93.93,94.22,112044.0,73.0871,73.2893,73.0638,73.2893,112044.0
2017-02-06 09:30:00,91.18,93.35,89.83,92.75,116713.0,70.9247,72.6126,69.8746,72.1459,116713.0
2017-02-06 10:00:00,92.7,93.34,92.33,92.46,48607.0,72.107,72.6048,71.8192,71.9203,48607.0
2017-02-06 10:30:00,92.48,92.66,91.78,91.94,97065.0,71.9359,72.0759,71.3914,71.5158,97065.0
2017-02-06 11:00:00,91.91,92.51,91.88,92.51,64984.0,71.4925,71.9592,71.4692,71.9592,64984.0
2017-02-06 11:30:00,92.44,92.74,92.28,92.54,45290.0,71.9048,72.1381,71.7803,71.9825,45290.0
2017-02-06 12:00:00,92.5,92.72,92.37,92.72,38130.0,71.9514,72.1226,71.8503,72.1226,38130.0
2017-02-06 12:30:00,92.72,92.73,92.4,92.4,31627.0,72.1226,72.1303,71.8736,71.8736,31627.0
2017-02-06 13:00:00,92.4,92.79,92.23,92.55,36777.0,71.8736,72.177,71.7414,71.9903,36777.0
2017-02-06 13:30:00,92.55,93.38,92.37,93.29,71480.0,71.9903,72.6359,71.8503,72.5659,71480.0
2017-02-06 14:00:00,93.24,93.26,92.77,93.23,32970.0,72.527,72.5426,72.1614,72.5193,32970.0
2017-02-06 14:30:00,93.26,93.71,92.92,93.66,65954.0,72.5426,72.8926,72.2781,72.8537,65954.0
2017-02-06 15:00:00,93.59,94.36,93.46,94.26,137151.0,72.7993,73.3982,72.6982,73.3205,137151.0
2017-02-06 15:30:00,94.22,94.43,93.97,94.21,187224.0,73.2893,73.4527,73.0949,73.2816,187224.0
2017-02-07 09:30:00,94.14,96.18,93.85,95.7,81575.0,73.2271,74.8139,73.0015,74.4406,81575.0
2017-02-07 10:00:00,95.81,96.54,95.51,96.13,65655.0,74.5261,75.094,74.2928,74.775,65655.0
2017-02-07 10:30:00,96.07,96.14,95.4,95.4,46738.0,74.7284,74.7828,74.2072,74.2072,46738.0
2017-02-07 11:00:00,95.44,95.77,95.13,95.13,27014.0,74.2383,74.495,73.9972,73.9972,27014.0
2017-02-07 11:30:00,95.18,95.58,95.09,95.58,29576.0,74.0361,74.3472,73.9661,74.3472,29576.0
2017-02-07 12:00:00,95.57,95.66,95.05,95.06,28739.0,74.3394,74.4094,73.935,73.9427,28739.0
2017-02-07 12:30:00,95.12,95.56,95.06,95.12,34452.0,73.9894,74.3317,73.9427,73.9894,34452.0
2017-02-07 13:00:00,95.13,95.75,94.79,95.35,57768.0,73.9972,74.4795,73.7327,74.1683,57768.0
2017-02-07 13:30:00,95.33,95.79,95.24,95.44,84116.0,74.1528,74.5106,74.0827,74.2383,84116.0
2017-02-07 14:00:00,95.48,95.7,95.1,95.1,92685.0,74.2694,74.4406,73.9738,73.9738,92685.0
2017-02-07 14:30:00,95.06,95.15,94.79,94.89,28237.0,73.9427,74.0127,73.7327,73.8105,28237.0
2017-02-07 15:00:00,94.88,95.85,94.85,95.54,93702.0,73.8027,74.5572,73.7794,74.3161,93702.0
2017-02-07 15:30:00,95.5,95.51,94.92,95.08,181575.0,74.285,74.2928,73.8338,73.9583,181575.0
2017-02-08 09:30:00,95.09,95.09,94.53,94.91,36344.0,73.9661,73.9661,73.5305,73.8261,36344.0
2017-02-08 10:00:00,94.92,94.92,94.42,94.55,43909.0,73.8338,73.8338,73.4449,73.546,43909.0
2017-02-08 10:30:00,94.54,95.1,94.38,94.82,40569.0,73.5382,73.9738,73.4138,73.756,40569.0
2017-02-08 11:00:00,94.86,95.37,94.82,95.2,39540.0,73.7872,74.1839,73.756,74.0516,39540.0
2017-02-08 11:30:00,95.2,95.2,94.83,94.99,32216.0,74.0516,74.0516,73.7638,73.8883,32216.0
2017-02-08 12:00:00,94.99,95.3,94.98,95.03,19235.0,73.8883,74.1294,73.8805,73.9194,19235.0
2017-02-08 12:30:00,95.0,95.03,94.89,95.01,13533.0,73.8961,73.9194,73.8105,73.9038,13533.0
2017-02-08 13:00:00,95.01,95.13,91.66,92.92,1095026.0,73.9038,73.9972,71.298,72.2781,1095026.0
2017-02-08 13:30:00,92.86,93.22,90.95,92.3,479894.0,72.2315,72.5115,70.7458,71.7959,479894.0
2017-02-08 14:00:00,92.22,94.46,91.8,94.3,461646.0,71.7336,73.476,71.4069,73.3516,461646.0
2017-02-08 14:30:00,94.34,94.5,93.76,94.01,204811.0,73.3827,73.5071,72.9315,73.126,204811.0
2017-02-08 15:00:00,94.01,94.39,93.62,94.39,83049.0,73.126,73.4216,72.8226,73.4216,83049.0
2017-02-08 15:30:00,94.37,94.39,94.02,94.16,176716.0,73.406,73.4216,73.1338,73.2427,176716.0
2017-02-09 09:30:00,93.96,93.96,91.4,92.34,135094.0,73.0871,73.0871,71.0958,71.827,135094.0
2017-02-09 10:00:00,92.27,92.29,91.5,92.2,109129.0,71.7725,71.7881,71.1736,71.7181,109129.0
2017-02-09 10:30:00,92.13,93.27,92.03,93.23,100200.0,71.6636,72.5504,71.5858,72.5193,100200.0
2017-02-09 11:00:00,93.18,93.2,92.52,92.98,80585.0,72.4804,72.4959,71.967,72.3248,80585.0
2017-02-09 11:30:00,92.98,93.13,92.77,93.05,49557.0,72.3248,72.4415,72.1614,72.3792,49557.0
2017-02-09 12:00:00,93.03,93.23,92.85,92.94,24097.0,72.3637,72.5193,72.2237,72.2937,24097.0
2017-02-09 12:30:00,92.96,93.09,92.84,93.09,30643.0,72.3092,72.4104,72.2159,72.4104,30643.0
2017-02-09 13:00:00,93.05,93.19,92.94,93.02,38906.0,72.3792,72.4881,72.2937,72.3559,38906.0
2017-02-09 13:30:00,92.99,92.99,92.43,92.65,30907.0,72.3326,72.3326,71.897,72.0681,30907.0
2017-02-09 14:00:00,92.67,93.42,92.65,93.41,32782.0,72.0837,72.6671,72.0681,72.6593,32782.0
2017-02-09 14:30:00,93.35,93.38,93.17,93.37,28681.0,72.6126,72.6359,72.4726,72.6282,28681.0
2017-02-09 15:00:00,93.38,93.51,93.23,93.41,51390.0,72.6359,72.7371,72.5193,72.6593,51390.0
2017-02-09 15:30:00,93.42,93.79,93.37,93.73,191717.0,72.6671,72.9549,72.6282,72.9082,191717.0
2017-02-10 09:30:00,93.84,94.12,92.76,93.21,36985.0,72.9938,73.2116,72.1537,72.5037,36985.0
2017-02-10 10:00:00,93.21,93.96,93.21,93.77,33699.0,72.5037,73.0871,72.5037,72.9393,33699.0
2017-02-10 10:30:00,93.79,94.2,93.79,94.04,23909.0,72.9549,73.2738,72.9549,73.1493,23909.0
2017-02-10 11:00:00,94.02,94.05,93.69,93.84,12473.0,73.1338,73.1571,72.8771,72.9938,12473.0
2017-02-10 11:30:00,93.84,93.88,93.52,93.64,23585.0,72.9938,73.0249,72.7448,72.8382,23585.0
2017-02-10 12:00:00,93.63,93.95,93.6,93.78,19424.0,72.8304,73.0793,72.8071,72.9471,19424.0
2017-02-10 12:30:00,93.73,93.9,93.69,93.86,17566.0,72.9082,73.0404,72.8771,73.0093,17566.0
2017-02-10 13:00:00,93.91,94.03,93.84,94.01,37306.0,73.0482,73.1415,72.9938,73.126,37306.0
2017-02-10 13:30:00,94.02,94.48,94.0,94.29,27545.0,73.1338,73.4916,73.1182,73.3438,27545.0
2017-02-10 14:00:00,94.29,94.5,94.27,94.33,15789.0,73.3438,73.5071,73.3282,73.3749,15789.0
2017-02-10 14:30:00,94.37,94.39,94.15,94.15,28691.0,73.406,73.4216,73.2349,73.2349,28691.0
2017-02-10 15:00:00,94.17,94.32,94.15,94.25,39544.0,73.2504,73.3671,73.2349,73.3127,39544.0
2017-02-10 15:30:00,94.3,94.32,94.02,94.07,123412.0,73.3516,73.3671,73.1338,73.1727,123412.0
2017-02-13 09:30:00,94.43,94.79,93.89,94.03,19069.0,73.4527,73.7327,73.0326,73.1415,19069.0
2017-02-13 10:00:00,94.06,94.28,93.85,94.02,20887.0,73.1649,73.336,73.0015,73.1338,20887.0
2017-02-13 10:30:00,94.02,94.15,93.86,94.01,13202.0,73.1338,73.2349,73.0093,73.126,13202.0
2017-02-13 11:00:00,94.04,94.13,93.7,94.02,26451.0,73.1493,73.2193,72.8849,73.1338,26451.0
2017-02-13 11:30:00,94.02,94.24,94.02,94.16,17603.0,73.1338,73.3049,73.1338,73.2427,17603.0
2017-02-13 12:00:00,94.11,94.27,94.0,94.17,26550.0,73.2038,73.3282,73.1182,73.2504,26550.0
2017-02-13 12:30:00,94.1,94.45,94.1,94.18,24393.0,73.196,73.4682,73.196,73.2582,24393.0
2017-02-13 13:00:00,94.17,94.46,94.14,94.37,29358.0,73.2504,73.476,73.2271,73.406,29358.0
2017-02-13 13:30:00,94.4,96.04,94.3,95.44,165729.0,73.4294,74.705,73.3516,74.2383,165729.0
2017-02-13 14:00:00,95.41,95.41,94.58,95.18,68181.0,74.215,74.215,73.5694,74.0361,68181.0
2017-02-13 14:30:00,95.11,95.29,94.74,94.75,40514.0,73.9816,74.1216,73.6938,73.7016,40514.0
2017-02-13 15:00:00,94.75,95.13,94.72,95.0,90555.0,73.7016,73.9972,73.6783,73.8961,90555.0
2017-02-13 15:30:00,95.0,95.11,94.81,94.88,238473.0,73.8961,73.9816,73.7483,73.8027,238473.0
2017-02-14 09:30:00,94.42,95.39,94.42,95.0,53585.0,73.4449,74.1994,73.4449,73.8961,53585.0
2017-02-14 10:00:00,94.92,94.92,94.51,94.81,20954.0,73.8338,73.8338,73.5149,73.7483,20954.0
2017-02-14 10:30:00,94.9,95.0,94.43,94.68,29815.0,73.8183,73.8961,73.4527,73.6471,29815.0
2017-02-14 11:00:00,94.66,94.67,94.28,94.35,12810.0,73.6316,73.6394,73.336,73.3905,12810.0
2017-02-14 11:30:00,94.39,94.61,94.27,94.51,8876.0,73.4216,73.5927,73.3282,73.5149,8876.0
2017-02-14 12:00:00,94.58,94.75,94.32,94.42,18506.0,73.5694,73.7016,73.3671,73.4449,18506.0
2017-02-14 12:30:00,94.42,94.81,94.41,94.81,11679.0,73.4449,73.7483,73.4371,73.7483,11679.0
2017-02-14 13:00:00,94.81,95.07,94.81,95.06,21629.0,73.7483,73.9505,73.7483,73.9427,21629.0
2017-02-14 13:30:00,95.03,95.06,94.87,94.97,10639.0,73.9194,73.9427,73.7949,73.8727,10639.0
2017-02-14 14:00:00,94.96,95.12,94.85,94.89,10170.0,73.8649,73.9894,73.7794,73.8105,10170.0
2017-02-14 14:30:00,94.89,95.07,94.82,94.86,15389.0,73.8105,73.9505,73.756,73.7872,15389.0
2017-02-14 15:00:00,94.87,95.05,94.87,95.03,18066.0,73.7949,73.935,73.7949,73.9194,18066.0
2017-02-14 15:30:00,95.04,95.23,95.03,95.16,48818.0,73.9272,74.075,73.9194,74.0205,48818.0
2017-02-15 09:30:00,95.43,96.13,95.25,95.98,112002.0,74.2305,74.775,74.0905,74.6584,112002.0
2017-02-15 10:00:00,95.98,95.98,95.55,95.81,40351.0,74.6584,74.6584,74.3239,74.5261,40351.0
2017-02-15 10:30:00,95.78,95.92,95.34,95.92,85749.0,74.5028,74.6117,74.1605,74.6117,85749.0
2017-02-15 11:00:00,95.87,96.02,95.65,95.73,25922.0,74.5728,74.6895,74.4017,74.4639,25922.0
2017-02-15 11:30:00,95.71,95.89,95.57,95.84,27324.0,74.4483,74.5884,74.3394,74.5495,27324.0
2017-02-15 12:00:00,95.85,95.96,95.6,95.6,29839.0,74.5572,74.6428,74.3628,74.3628,29839.0
2017-02-15 12:30:00,95.64,95.84,95.47,95.75,39727.0,74.3939,74.5495,74.2617,74.4795,39727.0
2017-02-15 13:00:00,95.73,95.82,95.42,95.42,10894.0,74.4639,74.5339,74.2228,74.2228,10894.0
2017-02-15 13:30:00,95.47,95.57,95.35,95.45,25296.0,74.2617,74.3394,74.1683,74.2461,25296.0
2017-02-15 14:00:00,95.49,95.56,95.38,95.42,16706.0,74.2772,74.3317,74.1916,74.2228,16706.0
2017-02-15 14:30:00,95.42,95.58,95.39,95.56,20478.0,74.2228,74.3472,74.1994,74.3317,20478.0
2017-02-15 15:00:00,95.56,95.72,95.47,95.48,24001.0,74.3317,74.4561,74.2617,74.2694,24001.0
2017-02-15 15:30:00,95.5,95.55,95.36,95.46,102171.0,74.285,74.3239,74.1761,74.2539,102171.0
2017-02-16 09:30:00,95.93,96.38,95.58,96.0,46594.0,74.6195,74.9695,74.3472,74.6739,46594.0
2017-02-16 10:00:00,96.02,96.43,95.97,96.07,30936.0,74.6895,75.0084,74.6506,74.7284,30936.0
2017-02-16 10:30:00,96.01,96.28,95.66,95.9,32523.0,74.6817,74.8917,74.4094,74.5961,32523.0
2017-02-16 11:00:00,95.96,96.12,95.61,96.12,29449.0,74.6428,74.7673,74.3706,74.7673,29449.0
2017-02-16 11:30:00,96.11,96.44,96.11,96.32,19536.0,74.7595,75.0162,74.7595,74.9228,19536.0
2017-02-16 12:00:00,96.36,96.4,95.87,95.91,19923.0,74.9539,74.9851,74.5728,74.6039,19923.0
2017-02-16 12:30:00,95.92,96.29,95.81,96.29,21595.0,74.6117,74.8995,74.5261,74.8995,21595.0
2017-02-16 13:00:00,96.26,96.35,96.05,96.29,23678.0,74.8762,74.9462,74.7128,74.8995,23678.0
2017-02-16 13:30:00,96.25,96.53,96.14,96.5,30148.0,74.8684,75.0862,74.7828,75.0628,30148.0
2017-02-16 14:00:00,96.51,96.55,96.24,96.42,33484.0,75.0706,75.1017,74.8606,75.0006,33484.0
2017-02-16 14:30:00,96.42,96.6,96.35,96.6,34489.0,75.0006,75.1406,74.9462,75.1406,34489.0
2017-02-16 15:00:00,96.56,96.73,96.52,96.63,60963.0,75.1095,75.2417,75.0784,75.164,60963.0
2017-02-16 15:30:00,96.63,96.73,96.48,96.6,174892.0,75.164,75.2417,75.0473,75.1406,174892.0
2017-02-17 09:30:00,96.04,96.6,95.39,95.77,41855.0,74.705,75.1406,74.1994,74.495,41855.0
2017-02-17 10:00:00,95.75,95.97,95.4,95.51,56100.0,74.4795,74.6506,74.2072,74.2928,56100.0
2017-02-17 10:30:00,95.64,95.68,94.93,94.93,48381.0,74.3939,74.425,73.8416,73.8416,48381.0
2017-02-17 11:00:00,94.97,95.06,94.65,94.7,55061.0,73.8727,73.9427,73.6238,73.6627,55061.0
2017-02-17 11:30:00,94.73,94.89,94.43,94.71,43439.0,73.686,73.8105,73.4527,73.6705,43439.0
2017-02-17 12:00:00,94.68,94.97,94.61,94.68,23273.0,73.6471,73.8727,73.5927,73.6471,23273.0
2017-02-17 12:30:00,94.68,94.91,94.6,94.91,24797.0,73.6471,73.8261,73.5849,73.8261,24797.0
2017-02-17 13:00:00,94.89,94.93,94.61,94.76,25207.0,73.8105,73.8416,73.5927,73.7094,25207.0
2017-02-17 13:30:00,94.75,94.83,94.56,94.6,28538.0,73.7016,73.7638,73.5538,73.5849,28538.0
2017-02-17 14:00:00,94.62,94.97,94.61,94.9,45658.0,73.6005,73.8727,73.5927,73.8183,45658.0
2017-02-17 14:30:00,94.9,95.17,94.82,95.07,51975.0,73.8183,74.0283,73.756,73.9505,51975.0
2017-02-17 15:00:00,95.04,95.14,94.99,95.04,35271.0,73.9272,74.005,73.8883,73.9272,35271.0
2017-02-17 15:30:00,95.02,95.26,94.94,95.26,157644.0,73.9116,74.0983,73.8494,74.0983,157644.0
2017-02-21 09:30:00,95.2,96.0,95.1,95.1,34915.0,74.0516,74.6739,73.9738,73.9738,34915.0
2017-02-21 10:00:00,95.25,95.8,95.13,95.8,33215.0,74.0905,74.5183,73.9972,74.5183,33215.0
2017-02-21 10:30:00,95.78,95.78,95.2,95.22,25299.0,74.5028,74.5028,74.0516,74.0672,25299.0
2017-02-21 11:00:00,95.16,95.37,94.93,95.08,29845.0,74.0205,74.1839,73.8416,73.9583,29845.0
2017-02-21 11:30:00,95.02,95.14,94.88,94.98,42877.0,73.9116,74.005,73.8027,73.8805,42877.0
2017-02-21 12:00:00,95.01,95.26,95.01,95.09,33588.0,73.9038,74.0983,73.9038,73.9661,33588.0
2017-02-21 12:30:00,95.11,95.34,95.05,95.34,15376.0,73.9816,74.1605,73.935,74.1605,15376.0
2017-02-21 13:00:00,95.33,95.45,95.25,95.33,20854.0,74.1528,74.2461,74.0905,74.1528,20854.0
2017-02-21 13:30:00,95.33,95.48,95.26,95.37,28670.0,74.1528,74.2694,74.0983,74.1839,28670.0
2017-02-21 14:00:00,95.37,95.61,95.35,95.58,26255.0,74.1839,74.3706,74.1683,74.3472,26255.0
2017-02-21 14:30:00,95.59,95.73,95.55,95.68,20355.0,74.355,74.4639,74.3239,74.425,20355.0
2017-02-21 15:00:00,95.7,95.76,95.59,95.75,30627.0,74.4406,74.4872,74.355,74.4795,30627.0
2017-02-21 15:30:00,95.75,95.9,95.63,95.8,146935.0,74.4795,74.5961,74.3861,74.5183,146935.0
2017-02-22 09:30:00,95.39,95.64,95.02,95.28,31500.0,74.1994,74.3939,73.9116,74.1139,31500.0
2017-02-22 10:00:00,95.28,95.28,94.93,94.98,39479.0,74.1139,74.1139,73.8416,73.8805,39479.0
2017-02-22 10:30:00,95.02,95.11,94.76,94.76,43811.0,73.9116,73.9816,73.7094,73.7094,43811.0
2017-02-22 11:00:00,94.76,94.76,94.2,94.2,32501.0,73.7094,73.7094,73.2738,73.2738,32501.0
2017-02-22 11:30:00,94.14,94.26,93.85,93.87,59539.0,73.2271,73.3205,73.0015,73.0171,59539.0
2017-02-22 12:00:00,93.84,93.92,93.78,93.78,31683.0,72.9938,73.056,72.9471,72.9471,31683.0
2017-02-22 12:30:00,93.78,93.89,93.65,93.88,58586.0,72.9471,73.0326,72.846,73.0249,58586.0
2017-02-22 13:00:00,93.89,93.99,93.79,93.98,46011.0,73.0326,73.1104,72.9549,73.1027,46011.0
2017-02-22 13:30:00,93.99,93.99,93.78,93.93,27950.0,73.1104,73.1104,72.9471,73.0638,27950.0
2017-02-22 14:00:00,93.92,94.17,93.84,94.02,93731.0,73.056,73.2504,72.9938,73.1338,93731.0
2017-02-22 14:30:00,94.01,94.02,93.91,93.99,49728.0,73.126,73.1338,73.0482,73.1104,49728.0
2017-02-22 15:00:00,93.98,94.3,93.98,94.08,64625.0,73.1027,73.3516,73.1027,73.1804,64625.0
2017-02-22 15:30:00,94.08,94.13,93.92,93.98,204626.0,73.1804,73.2193,73.056,73.1027,204626.0
2017-02-23 09:30:00,94.8,95.22,94.26,94.41,53258.0,73.7405,74.0672,73.3205,73.4371,53258.0
2017-02-23 10:00:00,94.54,94.54,93.6,93.75,69834.0,73.5382,73.5382,72.8071,72.9237,69834.0
2017-02-23 10:30:00,93.71,93.83,93.35,93.48,69005.0,72.8926,72.986,72.6126,72.7137,69005.0
2017-02-23 11:00:00,93.53,93.66,93.39,93.46,20433.0,72.7526,72.8537,72.6437,72.6982,20433.0
2017-02-23 11:30:00,93.46,93.7,93.44,93.62,18961.0,72.6982,72.8849,72.6826,72.8226,18961.0
2017-02-23 12:00:00,93.62,94.32,93.62,94.27,27344.0,72.8226,73.3671,72.8226,73.3282,27344.0
2017-02-23 12:30:00,94.3,94.44,94.01,94.01,18648.0,73.3516,73.4605,73.126,73.126,18648.0
2017-02-23 13:00:00,94.03,94.18,93.94,94.02,26122.0,73.1415,73.2582,73.0715,73.1338,26122.0
2017-02-23 13:30:00,94.04,94.33,94.0,94.23,23148.0,73.1493,73.3749,73.1182,73.2971,23148.0
2017-02-23 14:00:00,94.22,94.3,93.88,93.96,34981.0,73.2893,73.3516,73.0249,73.0871,34981.0
2017-02-23 14:30:00,94.0,94.2,93.93,94.15,34106.0,73.1182,73.2738,73.0638,73.2349,34106.0
2017-02-23 15:00:00,94.12,94.22,93.96,94.01,52060.0,73.2116,73.2893,73.0871,73.126,52060.0
2017-02-23 15:30:00,94.0,94.04,93.86,93.97,109952.0,73.1182,73.1493,73.0093,73.0949,109952.0
2017-02-24 09:30:00,93.75,94.15,93.41,93.62,36602.0,72.9237,73.2349,72.6593,72.8226,36602.0
2017-02-24 10:00:00,93.73,94.05,93.58,93.75,27334.0,72.9082,73.1571,72.7915,72.9237,27334.0
2017-02-24 10:30:00,93.76,93.95,93.59,93.95,29573.0,72.9315,73.0793,72.7993,73.0793,29573.0
2017-02-24 11:00:00,93.98,94.02,93.57,93.6,24185.0,73.1027,73.1338,72.7837,72.8071,24185.0
2017-02-24 11:30:00,93.65,93.83,93.57,93.62,17527.0,72.846,72.986,72.7837,72.8226,17527.0
2017-02-24 12:00:00,93.68,93.95,93.67,93.95,8775.0,72.8693,73.0793,72.8615,73.0793,8775.0
2017-02-24 12:30:00,93.98,93.98,93.71,93.73,14992.0,73.1027,73.1027,72.8926,72.9082,14992.0
2017-02-24 13:00:00,93.74,93.77,93.38,93.48,41720.0,72.916,72.9393,72.6359,72.7137,41720.0
2017-02-24 13:30:00,93.49,93.5,93.25,93.34,28882.0,72.7215,72.7293,72.5348,72.6048,28882.0
2017-02-24 14:00:00,93.3,93.36,93.04,93.36,37272.0,72.5737,72.6204,72.3715,72.6204,37272.0
2017-02-24 14:30:00,93.4,93.43,93.21,93.25,18894.0,72.6515,72.6748,72.5037,72.5348,18894.0
2017-02-24 15:00:00,93.25,93.27,92.94,93.25,50339.0,72.5348,72.5504,72.2937,72.5348,50339.0
2017-02-24 15:30:00,93.27,93.46,93.18,93.42,125069.0,72.5504,72.6982,72.4804,72.6671,125069.0
2017-02-27 09:30:00,93.45,93.87,93.15,93.87,54353.0,72.6904,73.0171,72.457,73.0171,54353.0
2017-02-27 10:00:00,93.8,94.01,93.5,93.73,46750.0,72.9626,73.126,72.7293,72.9082,46750.0
2017-02-27 10:30:00,93.73,94.19,93.7,93.7,46250.0,72.9082,73.266,72.8849,72.8849,46250.0
2017-02-27 11:00:00,93.77,94.1,93.7,93.83,34379.0,72.9393,73.196,72.8849,72.986,34379.0
2017-02-27 11:30:00,93.89,93.89,93.61,93.75,42846.0,73.0326,73.0326,72.8148,72.9237,42846.0
2017-02-27 12:00:00,93.72,93.94,93.66,93.75,25905.0,72.9004,73.0715,72.8537,72.9237,25905.0
2017-02-27 12:30:00,93.73,93.81,93.66,93.71,18754.0,72.9082,72.9704,72.8537,72.8926,18754.0
2017-02-27 13:00:00,93.7,93.71,93.52,93.6,16850.0,72.8849,72.8926,72.7448,72.8071,16850.0
2017-02-27 13:30:00,93.6,93.8,93.52,93.69,33298.0,72.8071,72.9626,72.7448,72.8771,33298.0
2017-02-27 14:00:00,93.67,93.71,93.45,93.52,19309.0,72.8615,72.8926,72.6904,72.7448,19309.0
2017-02-27 14:30:00,93.52,93.79,93.44,93.78,18666.0,72.7448,72.9549,72.6826,72.9471,18666.0
2017-02-27 15:00:00,93.72,93.73,93.43,93.49,28317.0,72.9004,72.9082,72.6748,72.7215,28317.0
2017-02-27 15:30:00,93.47,93.78,93.47,93.62,134383.0,72.7059,72.9471,72.7059,72.8226,134383.0
2017-02-28 09:30:00,93.42,93.99,92.78,92.8,100355.0,72.6671,73.1104,72.1692,72.1848,100355.0
2017-02-28 10:00:00,92.87,93.23,92.75,92.75,26705.0,72.2392,72.5193,72.1459,72.1459,26705.0
2017-02-28 10:30:00,92.75,92.98,92.61,92.98,23074.0,72.1459,72.3248,72.037,72.3248,23074.0
2017-02-28 11:00:00,92.98,93.01,92.52,92.77,19674.0,72.3248,72.3481,71.967,72.1614,19674.0
2017-02-28 11:30:00,92.75,92.81,92.53,92.71,18907.0,72.1459,72.1926,71.9748,72.1148,18907.0
2017-02-28 12:00:00,92.7,92.87,92.53,92.83,39498.0,72.107,72.2392,71.9748,72.2081,39498.0
2017-02-28 12:30:00,92.82,92.88,92.65,92.72,11838.0,72.2003,72.247,72.0681,72.1226,11838.0
2017-02-28 13:00:00,92.71,92.93,92.55,92.56,19218.0,72.1148,72.2859,71.9903,71.9981,19218.0
2017-02-28 13:30:00,92.6,92.65,92.29,92.35,34420.0,72.0292,72.0681,71.7881,71.8348,34420.0
2017-02-28 14:00:00,92.33,92.63,92.31,92.44,40579.0,71.8192,72.0525,71.8036,71.9048,40579.0
2017-02-28 14:30:00,92.43,92.5,92.18,92.45,47398.0,71.897,71.9514,71.7025,71.9125,47398.0
2017-02-28 15:00:00,92.5,92.69,92.27,92.44,66050.0,71.9514,72.0992,71.7725,71.9048,66050.0
2017-02-28 15:30:00,92.43,92.59,92.26,92.41,162003.0,71.897,72.0214,71.7647,71.8814,162003.0
2017-03-01 09:30:00,93.35,93.5,92.84,93.22,95898.0,72.6126,72.7293,72.2159,72.5115,95898.0
2017-03-01 10:00:00,93.22,93.48,93.17,93.37,157857.0,72.5115,72.7137,72.4726,72.6282,157857.0
2017-03-01 10:30:00,93.36,93.44,93.19,93.44,87468.0,72.6204,72.6826,72.4881,72.6826,87468.0
2017-03-01 11:00:00,93.43,93.78,93.41,93.76,51260.0,72.6748,72.9471,72.6593,72.9315,51260.0
2017-03-01 11:30:00,93.75,93.75,93.47,93.56,24519.0,72.9237,72.9237,72.7059,72.776,24519.0
2017-03-01 12:00:00,93.57,93.74,93.53,93.66,54856.0,72.7837,72.916,72.7526,72.8537,54856.0
2017-03-01 12:30:00,93.65,93.69,93.44,93.65,28768.0,72.846,72.8771,72.6826,72.846,28768.0
2017-03-01 13:00:00,93.65,93.69,93.57,93.58,24943.0,72.846,72.8771,72.7837,72.7915,24943.0
2017-03-01 13:30:00,93.58,93.76,93.56,93.59,26590.0,72.7915,72.9315,72.776,72.7993,26590.0
2017-03-01 14:00:00,93.6,93.74,93.54,93.61,76426.0,72.8071,72.916,72.7604,72.8148,76426.0
2017-03-01 14:30:00,93.62,93.69,93.4,93.66,32430.0,72.8226,72.8771,72.6515,72.8537,32430.0
2017-03-01 15:00:00,93.64,93.65,93.33,93.5,50774.0,72.8382,72.846,72.597,72.7293,50774.0
2017-03-01 15:30:00,93.5,93.95,93.4,93.71,190605.0,72.7293,73.0793,72.6515,72.8926,190605.0
2017-03-02 09:30:00,93.75,93.89,93.12,93.26,75861.0,72.9237,73.0326,72.4337,72.5426,75861.0
2017-03-02 10:00:00,93.34,93.73,93.24,93.73,73472.0,72.6048,72.9082,72.527,72.9082,73472.0
2017-03-02 10:30:00,93.71,93.85,93.6,93.76,28652.0,72.8926,73.0015,72.8071,72.9315,28652.0
2017-03-02 11:00:00,93.72,93.83,93.47,93.67,33991.0,72.9004,72.986,72.7059,72.8615,33991.0
2017-03-02 11:30:00,93.67,93.67,93.35,93.53,76080.0,72.8615,72.8615,72.6126,72.7526,76080.0
2017-03-02 12:00:00,93.48,93.58,93.28,93.48,44004.0,72.7137,72.7915,72.5582,72.7137,44004.0
2017-03-02 12:30:00,93.48,93.73,93.48,93.67,35745.0,72.7137,72.9082,72.7137,72.8615,35745.0
2017-03-02 13:00:00,93.72,93.82,93.61,93.8,49688.0,72.9004,72.9782,72.8148,72.9626,49688.0
2017-03-02 13:30:00,93.78,93.78,93.6,93.78,55222.0,72.9471,72.9471,72.8071,72.9471,55222.0
2017-03-02 14:00:00,93.79,93.83,93.5,93.57,31852.0,72.9549,72.986,72.7293,72.7837,31852.0
2017-03-02 14:30:00,93.59,93.9,93.59,93.85,33027.0,72.7993,73.0404,72.7993,73.0015,33027.0
2017-03-02 15:00:00,93.85,93.87,93.65,93.83,44919.0,73.0015,73.0171,72.846,72.986,44919.0
2017-03-02 15:30:00,93.82,93.83,93.4,93.5,119845.0,72.9782,72.986,72.6515,72.7293,119845.0
2017-03-03 09:30:00,93.84,94.16,93.0,93.17,35179.0,72.9938,73.2427,72.3404,72.4726,35179.0
2017-03-03 10:00:00,93.18,93.55,93.03,93.45,19527.0,72.4804,72.7682,72.3637,72.6904,19527.0
2017-03-03 10:30:00,93.42,94.02,93.32,93.64,42589.0,72.6671,73.1338,72.5893,72.8382,42589.0
2017-03-03 11:00:00,93.6,93.77,93.48,93.71,106965.0,72.8071,72.9393,72.7137,72.8926,106965.0
2017-03-03 11:30:00,93.74,93.82,93.19,93.28,78007.0,72.916,72.9782,72.4881,72.5582,78007.0
2017-03-03 12:00:00,93.34,93.54,93.21,93.22,27343.0,72.6048,72.7604,72.5037,72.5115,27343.0
2017-03-03 12:30:00,93.24,93.42,92.97,93.12,28852.0,72.527,72.6671,72.317,72.4337,28852.0
2017-03-03 13:00:00,93.14,93.22,92.96,93.09,20664.0,72.4493,72.5115,72.3092,72.4104,20664.0
2017-03-03 13:30:00,93.11,93.24,93.04,93.09,23879.0,72.4259,72.527,72.3715,72.4104,23879.0
2017-03-03 14:00:00,93.11,93.46,93.11,93.4,25396.0,72.4259,72.6982,72.4259,72.6515,25396.0
2017-03-03 14:30:00,93.42,93.52,93.34,93.37,28042.0,72.6671,72.7448,72.6048,72.6282,28042.0
2017-03-03 15:00:00,93.35,93.78,93.34,93.77,34277.0,72.6126,72.9471,72.6048,72.9393,34277.0
2017-03-03 15:30:00,93.76,93.87,93.65,93.72,84664.0,72.9315,73.0171,72.846,72.9004,84664.0
2017-03-06 09:30:00,93.64,93.92,92.71,93.17,45450.0,72.8382,73.056,72.1148,72.4726,45450.0
2017-03-06 10:00:00,93.16,93.33,92.47,92.5,30672.0,72.4648,72.597,71.9281,71.9514,30672.0
2017-03-06 10:30:00,92.53,92.53,91.86,91.9,21756.0,71.9748,71.9748,71.4536,71.4847,21756.0
2017-03-06 11:00:00,91.9,92.13,91.69,91.76,40204.0,71.4847,71.6636,71.3214,71.3758,40204.0
2017-03-06 11:30:00,91.76,91.9,91.7,91.87,27598.0,71.3758,71.4847,71.3291,71.4614,27598.0
2017-03-06 12:00:00,91.88,91.88,91.55,91.71,30431.0,71.4692,71.4692,71.2125,71.3369,30431.0
2017-03-06 12:30:00,91.73,92.17,91.69,92.14,42541.0,71.3525,71.6947,71.3214,71.6714,42541.0
2017-03-06 13:00:00,92.17,92.66,92.17,92.5,37340.0,71.6947,72.0759,71.6947,71.9514,37340.0
2017-03-06 13:30:00,92.5,92.75,92.5,92.71,39273.0,71.9514,72.1459,71.9514,72.1148,39273.0
2017-03-06 14:00:00,92.71,92.76,92.51,92.58,47614.0,72.1148,72.1537,71.9592,72.0137,47614.0
2017-03-06 14:30:00,92.56,92.61,92.31,92.35,33028.0,71.9981,72.037,71.8036,71.8348,33028.0
2017-03-06 15:00:00,92.35,92.54,92.35,92.49,39463.0,71.8348,71.9825,71.8348,71.9437,39463.0
2017-03-06 15:30:00,92.48,92.53,92.28,92.33,97331.0,71.9359,71.9748,71.7803,71.8192,97331.0
2017-03-07 09:30:00,92.5,92.65,91.65,92.15,53566.0,71.9514,72.0681,71.2903,71.6792,53566.0
2017-03-07 10:00:00,92.13,92.75,92.1,92.75,40496.0,71.6636,72.1459,71.6403,72.1459,40496.0
2017-03-07 10:30:00,92.73,93.08,92.71,93.08,63774.0,72.1303,72.4026,72.1148,72.4026,63774.0
2017-03-07 11:00:00,93.03,93.1,92.77,92.77,39705.0,72.3637,72.4181,72.1614,72.1614,39705.0
2017-03-07 11:30:00,92.77,92.97,92.62,92.75,48896.0,72.1614,72.317,72.0448,72.1459,48896.0
2017-03-07 12:00:00,92.8,92.98,92.66,92.84,28125.0,72.1848,72.3248,72.0759,72.2159,28125.0
2017-03-07 12:30:00,92.72,92.73,92.44,92.68,37137.0,72.1226,72.1303,71.9048,72.0914,37137.0
2017-03-07 13:00:00,92.72,92.78,92.54,92.7,47958.0,72.1226,72.1692,71.9825,72.107,47958.0
2017-03-07 13:30:00,92.73,92.74,92.47,92.74,35928.0,72.1303,72.1381,71.9281,72.1381,35928.0
2017-03-07 14:00:00,92.69,93.02,92.68,92.8,75615.0,72.0992,72.3559,72.0914,72.1848,75615.0
2017-03-07 14:30:00,92.81,92.81,92.47,92.65,85898.0,72.1926,72.1926,71.9281,72.0681,85898.0
2017-03-07 15:00:00,92.65,92.93,92.31,92.93,95397.0,72.0681,72.2859,71.8036,72.2859,95397.0
2017-03-07 15:30:00,92.91,92.98,92.39,92.45,226741.0,72.2703,72.3248,71.8659,71.9125,226741.0
2017-03-08 09:30:00,92.83,93.44,92.64,93.2,32145.0,72.2081,72.6826,72.0603,72.4959,32145.0
2017-03-08 10:00:00,93.24,93.61,93.12,93.19,41146.0,72.527,72.8148,72.4337,72.4881,41146.0
2017-03-08 10:30:00,93.24,93.39,93.0,93.39,35584.0,72.527,72.6437,72.3404,72.6437,35584.0
2017-03-08 11:00:00,93.36,93.36,92.89,92.97,42031.0,72.6204,72.6204,72.2548,72.317,42031.0
2017-03-08 11:30:00,92.97,93.3,92.78,93.09,28155.0,72.317,72.5737,72.1692,72.4104,28155.0
2017-03-08 12:00:00,93.05,93.31,93.03,93.31,24135.0,72.3792,72.5815,72.3637,72.5815,24135.0
2017-03-08 12:30:00,93.32,93.54,93.29,93.3,21802.0,72.5893,72.7604,72.5659,72.5737,21802.0
2017-03-08 13:00:00,93.26,93.61,93.26,93.48,29023.0,72.5426,72.8148,72.5426,72.7137,29023.0
2017-03-08 13:30:00,93.48,93.61,93.29,93.35,52951.0,72.7137,72.8148,72.5659,72.6126,52951.0
2017-03-08 14:00:00,93.36,93.51,93.24,93.24,34283.0,72.6204,72.7371,72.527,72.527,34283.0
2017-03-08 14:30:00,93.24,93.56,93.21,93.41,50883.0,72.527,72.776,72.5037,72.6593,50883.0
2017-03-08 15:00:00,93.38,93.48,93.27,93.38,44763.0,72.6359,72.7137,72.5504,72.6359,44763.0
2017-03-08 15:30:00,93.38,93.38,92.89,92.98,142464.0,72.6359,72.6359,72.2548,72.3248,142464.0
2017-03-09 09:30:00,92.97,93.36,92.84,92.91,42827.0,72.317,72.6204,72.2159,72.2703,42827.0
2017-03-09 10:00:00,92.91,92.94,92.61,92.9,30630.0,72.2703,72.2937,72.037,72.2626,30630.0
2017-03-09 10:30:00,92.81,93.16,92.41,93.11,54610.0,72.1926,72.4648,71.8814,72.4259,54610.0
2017-03-09 11:00:00,93.04,93.24,92.94,93.23,26935.0,72.3715,72.527,72.2937,72.5193,26935.0
2017-03-09 11:30:00,93.21,93.23,92.79,92.79,41665.0,72.5037,72.5193,72.177,72.177,41665.0
2017-03-09 12:00:00,92.84,92.92,92.65,92.65,14569.0,72.2159,72.2781,72.0681,72.0681,14569.0
2017-03-09 12:30:00,92.7,92.7,92.49,92.69,22037.0,72.107,72.107,71.9437,72.0992,22037.0
2017-03-09 13:00:00,92.62,92.7,92.51,92.53,18757.0,72.0448,72.107,71.9592,71.9748,18757.0
2017-03-09 13:30:00,92.47,92.47,92.24,92.3,25210.0,71.9281,71.9281,71.7492,71.7959,25210.0
2017-03-09 14:00:00,92.3,92.46,92.26,92.45,51333.0,71.7959,71.9203,71.7647,71.9125,51333.0
2017-03-09 14:30:00,92.46,92.46,92.28,92.37,42503.0,71.9203,71.9203,71.7803,71.8503,42503.0
2017-03-09 15:00:00,92.39,92.61,92.38,92.6,35948.0,71.8659,72.037,71.8581,72.0292,35948.0
2017-03-09 15:30:00,92.6,92.9,92.6,92.78,114611.0,72.0292,72.2626,72.0292,72.1692,114611.0
2017-03-10 09:30:00,93.34,94.13,93.34,93.63,58532.0,72.6048,73.2193,72.6048,72.8304,58532.0
2017-03-10 10:00:00,93.69,93.78,92.71,92.71,52194.0,72.8771,72.9471,72.1148,72.1148,52194.0
2017-03-10 10:30:00,92.74,92.75,92.36,92.55,35013.0,72.1381,72.1459,71.8425,71.9903,35013.0
2017-03-10 11:00:00,92.49,92.68,92.22,92.51,29118.0,71.9437,72.0914,71.7336,71.9592,29118.0
2017-03-10 11:30:00,92.58,92.76,92.46,92.62,21165.0,72.0137,72.1537,71.9203,72.0448,21165.0
2017-03-10 12:00:00,92.66,92.66,92.41,92.46,15658.0,72.0759,72.0759,71.8814,71.9203,15658.0
2017-03-10 12:30:00,92.47,92.49,92.29,92.44,15913.0,71.9281,71.9437,71.7881,71.9048,15913.0
2017-03-10 13:00:00,92.44,92.44,92.18,92.38,24013.0,71.9048,71.9048,71.7025,71.8581,24013.0
2017-03-10 13:30:00,92.36,92.51,92.23,92.38,20669.0,71.8425,71.9592,71.7414,71.8581,20669.0
2017-03-10 14:00:00,92.38,92.65,92.27,92.45,41381.0,71.8581,72.0681,71.7725,71.9125,41381.0
2017-03-10 14:30:00,92.44,92.62,92.19,92.22,42698.0,71.9048,72.0448,71.7103,71.7336,42698.0
2017-03-10 15:00:00,92.22,92.4,92.21,92.39,66651.0,71.7336,71.8736,71.7259,71.8659,66651.0
2017-03-10 15:30:00,92.4,92.4,92.02,92.17,167113.0,71.8736,71.8736,71.5781,71.6947,167113.0
2017-03-13 09:30:00,92.33,92.33,91.58,91.58,48841.0,72.3109,72.3109,71.7235,71.7235,48841.0
2017-03-13 10:00:00,91.64,92.09,91.57,92.05,53507.0,71.7705,72.1229,71.7157,72.0916,53507.0
2017-03-13 10:30:00,92.08,92.14,91.9,91.97,32581.0,72.1151,72.1621,71.9741,72.0289,32581.0
2017-03-13 11:00:00,92.01,92.05,91.83,91.88,35342.0,72.0603,72.0916,71.9193,71.9585,35342.0
2017-03-13 11:30:00,91.92,92.02,91.72,92.02,31505.0,71.9898,72.0681,71.8332,72.0681,31505.0
2017-03-13 12:00:00,92.03,92.21,91.94,91.97,35892.0,72.0759,72.2169,72.0055,72.0289,35892.0
2017-03-13 12:30:00,91.93,92.08,91.86,92.03,16625.0,71.9976,72.1151,71.9428,72.0759,16625.0
2017-03-13 13:00:00,92.05,92.07,91.89,92.01,18985.0,72.0916,72.1073,71.9663,72.0603,18985.0
2017-03-13 13:30:00,92.01,92.07,91.94,91.95,27938.0,72.0603,72.1073,72.0055,72.0133,27938.0
2017-03-13 14:00:00,91.96,92.01,91.87,91.98,27769.0,72.0211,72.0603,71.9506,72.0368,27769.0
2017-03-13 14:30:00,91.97,92.04,91.95,91.99,29376.0,72.0289,72.0838,72.0133,72.0446,29376.0
2017-03-13 15:00:00,91.99,92.07,91.94,92.02,42882.0,72.0446,72.1073,72.0055,72.0681,42882.0
2017-03-13 15:30:00,92.0,92.04,91.93,92.01,106091.0,72.0524,72.0838,71.9976,72.0603,106091.0
2017-03-14 09:30:00,91.73,92.47,91.33,91.7,75854.0,71.841,72.4205,71.5277,71.8175,75854.0
2017-03-14 10:00:00,91.82,92.17,91.7,92.03,20829.0,71.9115,72.1856,71.8175,72.0759,20829.0
2017-03-14 10:30:00,91.99,92.31,91.84,92.17,28514.0,72.0446,72.2952,71.9271,72.1856,28514.0
2017-03-14 11:00:00,92.17,92.17,91.8,91.98,43643.0,72.1856,72.1856,71.8958,72.0368,43643.0
2017-03-14 11:30:00,92.0,92.25,91.93,92.24,27920.0,72.0524,72.2482,71.9976,72.2404,27920.0
2017-03-14 12:00:00,92.29,92.32,91.94,92.07,18996.0,72.2796,72.3031,72.0055,72.1073,18996.0
2017-03-14 12:30:00,92.07,92.11,91.92,91.95,18037.0,72.1073,72.1386,71.9898,72.0133,18037.0
2017-03-14 13:00:00,91.96,92.1,91.91,92.02,19948.0,72.0211,72.1308,71.982,72.0681,19948.0
2017-03-14 13:30:00,92.02,92.07,91.85,91.91,11287.0,72.0681,72.1073,71.935,71.982,11287.0
2017-03-14 14:00:00,91.91,91.99,91.85,91.99,14140.0,71.982,72.0446,71.935,72.0446,14140.0
2017-03-14 14:30:00,91.97,92.07,91.9,92.0,19751.0,72.0289,72.1073,71.9741,72.0524,19751.0
2017-03-14 15:00:00,91.98,92.07,91.95,92.0,31619.0,72.0368,72.1073,72.0133,72.0524,31619.0
2017-03-14 15:30:00,92.0,92.02,91.78,91.87,88297.0,72.0524,72.0681,71.8801,71.9506,88297.0
2017-03-15 09:30:00,91.92,92.51,91.87,92.5,53793.0,71.9898,72.4519,71.9506,72.444,53793.0
2017-03-15 10:00:00,92.53,92.53,91.87,92.1,74610.0,72.4675,72.4675,71.9506,72.1308,74610.0
2017-03-15 10:30:00,92.12,92.23,91.89,92.06,37231.0,72.1464,72.2326,71.9663,72.0994,37231.0
2017-03-15 11:00:00,92.07,92.24,92.06,92.17,54852.0,72.1073,72.2404,72.0994,72.1856,54852.0
2017-03-15 11:30:00,92.17,92.64,92.16,92.61,27578.0,72.1856,72.5537,72.1778,72.5302,27578.0
2017-03-15 12:00:00,92.61,92.67,92.37,92.38,17740.0,72.5302,72.5772,72.3422,72.3501,17740.0
2017-03-15 12:30:00,92.41,92.52,92.36,92.42,17945.0,72.3735,72.4597,72.3344,72.3814,17945.0
2017-03-15 13:00:00,92.4,92.44,92.12,92.14,15738.0,72.3657,72.397,72.1464,72.1621,15738.0
2017-03-15 13:30:00,92.12,92.43,92.12,92.3,39706.0,72.1464,72.3892,72.1464,72.2874,39706.0
2017-03-15 14:00:00,92.33,92.95,92.33,92.66,32002.0,72.3109,72.7965,72.3109,72.5693,32002.0
2017-03-15 14:30:00,92.61,92.88,92.43,92.73,40956.0,72.5302,72.7416,72.3892,72.6242,40956.0
2017-03-15 15:00:00,92.76,93.3,92.68,93.26,69977.0,72.6477,73.0706,72.585,73.0392,69977.0
2017-03-15 15:30:00,93.24,93.44,92.83,92.88,145198.0,73.0236,73.1802,72.7025,72.7416,145198.0
2017-03-16 09:30:00,93.36,93.39,92.65,92.88,40599.0,73.1176,73.1411,72.5615,72.7416,40599.0
2017-03-16 10:00:00,92.94,92.99,92.5,92.65,40998.0,72.7886,72.8278,72.444,72.5615,40998.0
2017-03-16 10:30:00,92.7,93.26,92.69,92.88,43329.0,72.6007,73.0392,72.5928,72.7416,43329.0
2017-03-16 11:00:00,92.9,92.94,92.72,92.75,24819.0,72.7573,72.7886,72.6163,72.6398,24819.0
2017-03-16 11:30:00,92.76,92.95,92.57,92.95,21652.0,72.6477,72.7965,72.4989,72.7965,21652.0
2017-03-16 12:00:00,92.93,92.93,92.68,92.79,15784.0,72.7808,72.7808,72.585,72.6712,15784.0
2017-03-16 12:30:00,92.81,92.94,92.68,92.75,42393.0,72.6868,72.7886,72.585,72.6398,42393.0
2017-03-16 13:00:00,92.77,92.78,92.65,92.67,17587.0,72.6555,72.6633,72.5615,72.5772,17587.0
2017-03-16 13:30:00,92.66,92.75,92.55,92.56,31152.0,72.5693,72.6398,72.4832,72.491,31152.0
2017-03-16 14:00:00,92.55,92.57,92.39,92.51,28919.0,72.4832,72.4989,72.3579,72.4519,28919.0
2017-03-16 14:30:00,92.52,92.59,92.13,92.22,34867.0,72.4597,72.5145,72.1543,72.2247,34867.0
2017-03-16 15:00:00,92.24,92.51,92.15,92.48,35674.0,72.2404,72.4519,72.1699,72.4284,35674.0
2017-03-16 15:30:00,92.45,92.58,92.29,92.4,120460.0,72.4049,72.5067,72.2796,72.3657,120460.0
2017-03-17 09:30:00,92.48,92.9,92.27,92.29,133214.0,72.4284,72.7573,72.2639,72.2796,133214.0
2017-03-17 10:00:00,92.29,92.76,92.21,92.62,16928.0,72.2796,72.6477,72.2169,72.538,16928.0
2017-03-17 10:30:00,92.61,92.62,92.14,92.15,24534.0,72.5302,72.538,72.1621,72.1699,24534.0
2017-03-17 11:00:00,92.29,92.37,92.13,92.29,30997.0,72.2796,72.3422,72.1543,72.2796,30997.0
2017-03-17 11:30:00,92.29,92.36,92.15,92.27,31862.0,72.2796,72.3344,72.1699,72.2639,31862.0
2017-03-17 12:00:00,92.29,92.4,92.23,92.27,32045.0,72.2796,72.3657,72.2326,72.2639,32045.0
2017-03-17 12:30:00,92.3,92.41,92.25,92.36,28001.0,72.2874,72.3735,72.2482,72.3344,28001.0
2017-03-17 13:00:00,92.39,92.58,92.35,92.4,21440.0,72.3579,72.5067,72.3266,72.3657,21440.0
2017-03-17 13:30:00,92.38,92.39,92.27,92.34,16680.0,72.3501,72.3579,72.2639,72.3187,16680.0
2017-03-17 14:00:00,92.31,92.44,92.31,92.39,28680.0,72.2952,72.397,72.2952,72.3579,28680.0
2017-03-17 14:30:00,92.39,92.52,92.34,92.49,26974.0,72.3579,72.4597,72.3187,72.4362,26974.0
2017-03-17 15:00:00,92.5,92.5,92.25,92.34,57139.0,72.444,72.444,72.2482,72.3187,57139.0
2017-03-17 15:30:00,92.34,92.55,92.19,92.28,262303.0,72.3187,72.4832,72.2012,72.2717,262303.0
2017-03-20 09:30:00,92.73,93.03,92.06,92.86,51117.0,72.6242,72.8591,72.0994,72.726,51117.0
2017-03-20 10:00:00,92.97,93.38,92.97,93.3,36744.0,72.8121,73.1332,72.8121,73.0706,36744.0
2017-03-20 10:30:00,93.3,93.3,92.93,93.11,41634.0,73.0706,73.0706,72.7808,72.9218,41634.0
2017-03-20 11:00:00,93.17,93.43,93.09,93.2,24638.0,72.9688,73.1724,72.9061,72.9923,24638.0
2017-03-20 11:30:00,93.18,93.18,93.02,93.15,33343.0,72.9766,72.9766,72.8513,72.9531,33343.0
2017-03-20 12:00:00,93.12,93.28,92.97,93.23,32357.0,72.9296,73.0549,72.8121,73.0158,32357.0
2017-03-20 12:30:00,93.23,93.43,93.06,93.43,25427.0,73.0158,73.1724,72.8826,73.1724,25427.0
2017-03-20 13:00:00,93.44,93.75,93.41,93.74,26419.0,73.1802,73.423,73.1567,73.4152,26419.0
2017-03-20 13:30:00,93.74,93.84,93.4,93.47,25250.0,73.4152,73.4935,73.1489,73.2037,25250.0
2017-03-20 14:00:00,93.5,93.77,93.5,93.77,27911.0,73.2272,73.4387,73.2272,73.4387,27911.0
2017-03-20 14:30:00,93.76,93.97,93.69,93.96,41938.0,73.4308,73.5953,73.376,73.5875,41938.0
2017-03-20 15:00:00,93.96,94.31,93.94,93.94,57141.0,73.5875,73.8616,73.5718,73.5718,57141.0
2017-03-20 15:30:00,93.96,94.56,93.96,94.41,169597.0,73.5875,74.0574,73.5875,73.9399,169597.0
2017-03-21 09:30:00,94.56,95.0,93.87,93.89,46495.0,74.0574,74.402,73.517,73.5327,46495.0
2017-03-21 10:00:00,93.82,93.91,92.82,92.95,38481.0,73.4778,73.5483,72.6946,72.7965,38481.0
2017-03-21 10:30:00,92.89,92.98,92.24,92.24,28187.0,72.7495,72.82,72.2404,72.2404,28187.0
2017-03-21 11:00:00,92.29,92.39,91.83,91.87,26376.0,72.2796,72.3579,71.9193,71.9506,26376.0
2017-03-21 11:30:00,91.85,92.15,91.8,92.06,19564.0,71.935,72.1699,71.8958,72.0994,19564.0
2017-03-21 12:00:00,92.11,92.19,91.61,91.67,19045.0,72.1386,72.2012,71.747,71.794,19045.0
2017-03-21 12:30:00,91.74,91.79,91.56,91.63,16513.0,71.8488,71.888,71.7078,71.7627,16513.0
2017-03-21 13:00:00,91.65,91.78,91.43,91.54,17365.0,71.7783,71.8801,71.606,71.6922,17365.0
2017-03-21 13:30:00,91.59,91.64,90.97,91.04,19884.0,71.7313,71.7705,71.2458,71.3006,19884.0
2017-03-21 14:00:00,91.03,91.69,90.98,91.53,33438.0,71.2928,71.8097,71.2536,71.6843,33438.0
2017-03-21 14:30:00,91.53,91.88,91.46,91.65,34059.0,71.6843,71.9585,71.6295,71.7783,34059.0
2017-03-21 15:00:00,91.65,91.66,91.52,91.66,30317.0,71.7783,71.7862,71.6765,71.7862,30317.0
2017-03-21 15:30:00,91.64,91.65,91.33,91.52,144333.0,71.7705,71.7783,71.5277,71.6765,144333.0
2017-03-22 09:30:00,91.66,92.0,91.27,91.29,22460.0,71.7862,72.0524,71.4807,71.4964,22460.0
2017-03-22 10:00:00,91.26,91.57,91.06,91.18,31291.0,71.4729,71.7157,71.3163,71.4102,31291.0
2017-03-22 10:30:00,91.17,91.65,91.0,91.52,26292.0,71.4024,71.7783,71.2693,71.6765,26292.0
2017-03-22 11:00:00,91.53,91.76,91.17,91.74,38110.0,71.6843,71.8645,71.4024,71.8488,38110.0
2017-03-22 11:30:00,91.7,91.98,91.68,91.74,31799.0,71.8175,72.0368,71.8018,71.8488,31799.0
2017-03-22 12:00:00,91.67,91.8,91.44,91.47,15047.0,71.794,71.8958,71.6139,71.6374,15047.0
2017-03-22 12:30:00,91.46,91.6,91.33,91.46,34779.0,71.6295,71.7392,71.5277,71.6295,34779.0
2017-03-22 13:00:00,91.44,91.5,91.26,91.32,59616.0,71.6139,71.6609,71.4729,71.5199,59616.0
2017-03-22 13:30:00,91.33,91.91,91.27,91.72,128468.0,71.5277,71.982,71.4807,71.8332,128468.0
2017-03-22 14:00:00,91.68,91.85,91.66,91.71,15402.0,71.8018,71.935,71.7862,71.8253,15402.0
2017-03-22 14:30:00,91.73,91.96,91.54,91.6,50339.0,71.841,72.0211,71.6922,71.7392,50339.0
2017-03-22 15:00:00,91.6,92.21,91.46,91.95,75872.0,71.7392,72.2169,71.6295,72.0133,75872.0
2017-03-22 15:30:00,91.96,92.19,91.82,92.11,145334.0,72.0211,72.2012,71.9115,72.1386,145334.0
2017-03-23 09:30:00,92.12,92.54,91.65,92.12,22948.0,72.1464,72.4754,71.7783,72.1464,22948.0
2017-03-23 10:00:00,92.25,92.42,92.12,92.38,27576.0,72.2482,72.3814,72.1464,72.3501,27576.0
2017-03-23 10:30:00,92.53,93.03,92.53,92.97,10873.0,72.4675,72.8591,72.4675,72.8121,10873.0
2017-03-23 11:00:00,92.95,93.25,92.91,93.24,15200.0,72.7965,73.0314,72.7651,73.0236,15200.0
2017-03-23 11:30:00,93.23,93.23,92.93,92.98,32867.0,73.0158,73.0158,72.7808,72.82,32867.0
2017-03-23 12:00:00,92.98,92.99,92.79,92.89,7623.0,72.82,72.8278,72.6712,72.7495,7623.0
2017-03-23 12:30:00,92.87,92.98,92.71,92.98,12187.0,72.7338,72.82,72.6085,72.82,12187.0
2017-03-23 13:00:00,92.94,92.94,92.48,92.6,18395.0,72.7886,72.7886,72.4284,72.5224,18395.0
2017-03-23 13:30:00,92.59,92.85,92.56,92.8,9045.0,72.5145,72.7181,72.491,72.679,9045.0
2017-03-23 14:00:00,92.8,92.8,92.53,92.53,12222.0,72.679,72.679,72.4675,72.4675,12222.0
2017-03-23 14:30:00,92.56,92.76,92.54,92.59,15816.0,72.491,72.6477,72.4754,72.5145,15816.0
2017-03-23 15:00:00,92.6,92.75,92.45,92.45,25908.0,72.5224,72.6398,72.4049,72.4049,25908.0
2017-03-23 15:30:00,92.46,92.56,92.26,92.44,69626.0,72.4127,72.491,72.2561,72.397,69626.0
2017-03-24 09:30:00,91.79,92.12,91.12,91.76,89649.0,71.888,72.1464,71.3632,71.8645,89649.0
2017-03-24 10:00:00,91.81,92.11,91.72,91.95,19050.0,71.9036,72.1386,71.8332,72.0133,19050.0
2017-03-24 10:30:00,91.91,92.0,91.74,91.89,23449.0,71.982,72.0524,71.8488,71.9663,23449.0
2017-03-24 11:00:00,91.93,92.05,91.33,91.33,25647.0,71.9976,72.0916,71.5277,71.5277,25647.0
2017-03-24 11:30:00,91.36,91.41,91.1,91.31,25064.0,71.5512,71.5904,71.3476,71.512,25064.0
2017-03-24 12:00:00,91.27,91.29,90.73,90.92,30890.0,71.4807,71.4964,71.0578,71.2066,30890.0
2017-03-24 12:30:00,90.88,90.92,90.68,90.73,15007.0,71.1753,71.2066,71.0186,71.0578,15007.0
2017-03-24 13:00:00,90.72,90.91,90.62,90.81,25353.0,71.05,71.1988,70.9717,71.1205,25353.0
2017-03-24 13:30:00,90.81,90.83,90.43,90.48,23386.0,71.1205,71.1361,70.8229,70.862,23386.0
2017-03-24 14:00:00,90.53,90.56,90.33,90.39,34452.0,70.9012,70.9247,70.7445,70.7915,34452.0
2017-03-24 14:30:00,90.41,90.44,89.94,89.97,26653.0,70.8072,70.8307,70.4391,70.4626,26653.0
2017-03-24 15:00:00,90.0,90.18,89.83,90.07,49534.0,70.4861,70.6271,70.3529,70.5409,49534.0
2017-03-24 15:30:00,90.09,90.72,89.9,90.42,176177.0,70.5566,71.05,70.4078,70.815,176177.0
2017-03-27 09:30:00,89.33,89.6,88.65,88.86,61718.0,69.9614,70.1728,69.4288,69.5933,61718.0
2017-03-27 10:00:00,88.78,89.08,88.73,88.96,19235.0,69.5306,69.7656,69.4914,69.6716,19235.0
2017-03-27 10:30:00,88.94,89.12,88.65,88.72,51101.0,69.6559,69.7969,69.4288,69.4836,51101.0
2017-03-27 11:00:00,88.75,89.06,88.47,88.67,38637.0,69.5071,69.7499,69.2878,69.4445,38637.0
2017-03-27 11:30:00,88.69,88.97,88.58,88.76,37861.0,69.4601,69.6794,69.374,69.5149,37861.0
2017-03-27 12:00:00,88.75,88.92,88.66,88.87,35753.0,69.5071,69.6403,69.4366,69.6011,35753.0
2017-03-27 12:30:00,88.83,88.91,88.78,88.84,17562.0,69.5698,69.6324,69.5306,69.5776,17562.0
2017-03-27 13:00:00,88.84,88.9,88.66,88.73,31590.0,69.5776,69.6246,69.4366,69.4914,31590.0
2017-03-27 13:30:00,88.77,88.77,88.55,88.66,33533.0,69.5228,69.5228,69.3505,69.4366,33533.0
2017-03-27 14:00:00,88.67,88.78,88.49,88.64,52830.0,69.4445,69.5306,69.3035,69.421,52830.0
2017-03-27 14:30:00,88.62,88.84,88.59,88.84,63776.0,69.4053,69.5776,69.3818,69.5776,63776.0
2017-03-27 15:00:00,88.83,89.26,88.78,89.17,220277.0,69.5698,69.9065,69.5306,69.836,220277.0
2017-03-27 15:30:00,89.18,89.52,89.12,89.21,232169.0,69.8439,70.1102,69.7969,69.8674,232169.0
2017-03-28 09:30:00,88.91,89.53,88.8,88.81,106925.0,69.6324,70.118,69.5463,69.5541,106925.0
2017-03-28 10:00:00,88.88,89.54,88.88,89.51,50646.0,69.6089,70.1258,69.6089,70.1023,50646.0
2017-03-28 10:30:00,89.56,89.97,89.22,89.97,120657.0,70.1415,70.4626,69.8752,70.4626,120657.0
2017-03-28 11:00:00,89.95,90.69,89.95,90.45,36635.0,70.4469,71.0265,70.4469,70.8385,36635.0
2017-03-28 11:30:00,90.48,90.8,90.44,90.66,29104.0,70.862,71.1126,70.8307,71.003,29104.0
2017-03-28 12:00:00,90.65,90.72,90.58,90.65,16263.0,70.9952,71.05,70.9403,70.9952,16263.0
2017-03-28 12:30:00,90.66,90.85,90.6,90.84,15290.0,71.003,71.1518,70.956,71.144,15290.0
2017-03-28 13:00:00,90.87,91.05,90.87,90.99,23155.0,71.1675,71.3084,71.1675,71.2614,23155.0
2017-03-28 13:30:00,90.99,91.21,90.92,91.21,27949.0,71.2614,71.4337,71.2066,71.4337,27949.0
2017-03-28 14:00:00,91.26,91.42,91.19,91.37,34763.0,71.4729,71.5982,71.4181,71.559,34763.0
2017-03-28 14:30:00,91.35,91.38,91.18,91.23,52529.0,71.5434,71.5669,71.4102,71.4494,52529.0
2017-03-28 15:00:00,91.25,91.36,90.94,91.03,34549.0,71.4651,71.5512,71.2223,71.2928,34549.0
2017-03-28 15:30:00,91.06,91.08,90.79,90.82,144058.0,71.3163,71.3319,71.1048,71.1283,144058.0
2017-03-29 09:30:00,90.5,90.71,90.17,90.42,26853.0,70.8777,71.0421,70.6192,70.815,26853.0
2017-03-29 10:00:00,90.44,90.68,90.17,90.67,45102.0,70.8307,71.0186,70.6192,71.0108,45102.0
2017-03-29 10:30:00,90.68,90.91,90.52,90.57,68318.0,71.0186,71.1988,70.8933,70.9325,68318.0
2017-03-29 11:00:00,90.53,90.79,90.52,90.72,9293.0,70.9012,71.1048,70.8933,71.05,9293.0
2017-03-29 11:30:00,90.7,90.73,90.43,90.52,7944.0,71.0343,71.0578,70.8229,70.8933,7944.0
2017-03-29 12:00:00,90.55,90.59,90.45,90.5,8489.0,70.9168,70.9482,70.8385,70.8777,8489.0
2017-03-29 12:30:00,90.48,90.54,90.36,90.38,22890.0,70.862,70.909,70.768,70.7837,22890.0
2017-03-29 13:00:00,90.39,90.45,90.3,90.42,19548.0,70.7915,70.8385,70.721,70.815,19548.0
2017-03-29 13:30:00,90.44,90.48,90.35,90.39,17108.0,70.8307,70.862,70.7602,70.7915,17108.0
2017-03-29 14:00:00,90.36,90.36,90.16,90.22,17778.0,70.768,70.768,70.6114,70.6584,17778.0
2017-03-29 14:30:00,90.23,90.31,89.95,90.08,36052.0,70.6662,70.7289,70.4469,70.5487,36052.0
2017-03-29 15:00:00,90.12,90.12,89.83,90.06,36227.0,70.5801,70.5801,70.3529,70.5331,36227.0
2017-03-29 15:30:00,90.03,90.21,89.99,90.1,152370.0,70.5096,70.6506,70.4783,70.5644,152370.0
2017-03-30 09:30:00,90.12,90.67,90.12,90.48,51842.0,70.5801,71.0108,70.5801,70.862,51842.0
2017-03-30 10:00:00,90.47,90.7,90.47,90.58,48353.0,70.8542,71.0343,70.8542,70.9403,48353.0
2017-03-30 10:30:00,90.62,91.0,90.61,90.9,30614.0,70.9717,71.2693,70.9638,71.1909,30614.0
2017-03-30 11:00:00,90.87,91.3,90.87,91.16,52307.0,71.1675,71.5042,71.1675,71.3946,52307.0
2017-03-30 11:30:00,91.17,91.17,90.86,90.97,37561.0,71.4024,71.4024,71.1596,71.2458,37561.0
2017-03-30 12:00:00,91.01,91.06,90.78,90.78,15594.0,71.2771,71.3163,71.097,71.097,15594.0
2017-03-30 12:30:00,90.84,90.85,90.6,90.72,6380.0,71.144,71.1518,70.956,71.05,6380.0
2017-03-30 13:00:00,90.75,90.85,90.7,90.73,18804.0,71.0735,71.1518,71.0343,71.0578,18804.0
2017-03-30 13:30:00,90.7,91.12,90.7,91.06,19557.0,71.0343,71.3632,71.0343,71.3163,19557.0
2017-03-30 14:00:00,91.05,91.18,91.0,91.18,29384.0,71.3084,71.4102,71.2693,71.4102,29384.0
2017-03-30 14:30:00,91.16,91.17,90.97,91.05,18231.0,71.3946,71.4024,71.2458,71.3084,18231.0
2017-03-30 15:00:00,91.08,91.18,91.04,91.12,20551.0,71.3319,71.4102,71.3006,71.3632,20551.0
2017-03-30 15:30:00,91.12,91.24,91.07,91.11,79579.0,71.3632,71.4572,71.3241,71.3554,79579.0
2017-03-31 09:30:00,90.9,91.28,90.58,91.01,45391.0,71.1909,71.4886,70.9403,71.2771,45391.0
2017-03-31 10:00:00,91.0,91.84,90.94,91.55,38720.0,71.2693,71.9271,71.2223,71.7,38720.0
2017-03-31 10:30:00,91.67,91.82,91.61,91.65,20145.0,71.794,71.9115,71.747,71.7783,20145.0
2017-03-31 11:00:00,91.64,91.76,91.09,91.65,60050.0,71.7705,71.8645,71.3398,71.7783,60050.0
2017-03-31 11:30:00,91.65,91.74,91.62,91.63,16728.0,71.7783,71.8488,71.7548,71.7627,16728.0
2017-03-31 12:00:00,91.63,91.78,91.6,91.76,12909.0,71.7627,71.8801,71.7392,71.8645,12909.0
2017-03-31 12:30:00,91.76,91.83,91.73,91.83,12124.0,71.8645,71.9193,71.841,71.9193,12124.0
2017-03-31 13:00:00,91.84,92.24,91.83,92.24,37991.0,71.9271,72.2404,71.9193,72.2404,37991.0
2017-03-31 13:30:00,92.24,92.26,91.98,91.98,25581.0,72.2404,72.2561,72.0368,72.0368,25581.0
2017-03-31 14:00:00,91.97,91.97,91.71,91.81,26194.0,72.0289,72.0289,71.8253,71.9036,26194.0
2017-03-31 14:30:00,91.79,92.02,91.79,91.93,26382.0,71.888,72.0681,71.888,71.9976,26382.0
2017-03-31 15:00:00,91.92,92.02,91.82,91.89,51285.0,71.9898,72.0681,71.9115,71.9663,51285.0
2017-03-31 15:30:00,91.89,92.09,91.61,91.62,166606.0,71.9663,72.1229,71.747,71.7548,166606.0
2017-04-03 09:30:00,91.7,92.09,91.65,92.01,21759.0,71.8175,72.1229,71.7783,72.0603,21759.0
2017-04-03 10:00:00,92.0,92.05,91.39,91.77,35942.0,72.0524,72.0916,71.5747,71.8723,35942.0
2017-04-03 10:30:00,91.77,91.78,91.38,91.38,39193.0,71.8723,71.8801,71.5669,71.5669,39193.0
2017-04-03 11:00:00,91.34,91.34,90.75,90.8,18946.0,71.5355,71.5355,71.0735,71.1126,18946.0
2017-04-03 11:30:00,90.79,90.81,90.34,90.39,16272.0,71.1048,71.1205,70.7524,70.7915,16272.0
2017-04-03 12:00:00,90.35,90.38,90.14,90.34,27814.0,70.7602,70.7837,70.5957,70.7524,27814.0
2017-04-03 12:30:00,90.35,90.63,90.35,90.53,23432.0,70.7602,70.9795,70.7602,70.9012,23432.0
2017-04-03 13:00:00,90.53,90.99,90.53,90.68,11925.0,70.9012,71.2614,70.9012,71.0186,11925.0
2017-04-03 13:30:00,90.66,90.66,90.44,90.44,14089.0,71.003,71.003,70.8307,70.8307,14089.0
2017-04-03 14:00:00,90.5,90.52,90.25,90.49,26007.0,70.8777,70.8933,70.6819,70.8698,26007.0
2017-04-03 14:30:00,90.51,90.62,90.45,90.47,17596.0,70.8855,70.9717,70.8385,70.8542,17596.0
2017-04-03 15:00:00,90.47,90.73,90.46,90.61,39209.0,70.8542,71.0578,70.8463,70.9638,39209.0
2017-04-03 15:30:00,90.61,90.79,90.55,90.77,110589.0,70.9638,71.1048,70.9168,71.0891,110589.0
2017-04-04 09:30:00,90.43,90.83,90.38,90.83,31903.0,70.8229,71.1361,70.7837,71.1361,31903.0
2017-04-04 10:00:00,90.85,90.86,90.47,90.63,81380.0,71.1518,71.1596,70.8542,70.9795,81380.0
2017-04-04 10:30:00,90.68,90.69,90.29,90.52,59990.0,71.0186,71.0265,70.7132,70.8933,59990.0
2017-04-04 11:00:00,90.49,90.57,90.44,90.51,36862.0,70.8698,70.9325,70.8307,70.8855,36862.0
2017-04-04 11:30:00,90.51,90.87,90.48,90.74,22182.0,70.8855,71.1675,70.862,71.0656,22182.0
2017-04-04 12:00:00,90.7,91.02,90.62,90.98,12939.0,71.0343,71.2849,70.9717,71.2536,12939.0
2017-04-04 12:30:00,91.03,91.03,90.53,90.73,30560.0,71.2928,71.2928,70.9012,71.0578,30560.0
2017-04-04 13:00:00,90.73,91.23,90.72,91.1,15690.0,71.0578,71.4494,71.05,71.3476,15690.0
2017-04-04 13:30:00,91.1,91.36,91.1,91.36,8566.0,71.3476,71.5512,71.3476,71.5512,8566.0
2017-04-04 14:00:00,91.37,91.58,91.35,91.56,30343.0,71.559,71.7235,71.5434,71.7078,30343.0
2017-04-04 14:30:00,91.54,91.55,91.0,91.27,113094.0,71.6922,71.7,71.2693,71.4807,113094.0
2017-04-04 15:00:00,91.24,91.44,90.93,90.98,68493.0,71.4572,71.6139,71.2144,71.2536,68493.0
2017-04-04 15:30:00,90.98,91.18,90.91,91.12,118070.0,71.2536,71.4102,71.1988,71.3632,118070.0
2017-04-05 09:30:00,91.4,92.09,91.4,91.76,36424.0,71.5825,72.1229,71.5825,71.8645,36424.0
2017-04-05 10:00:00,91.74,92.18,91.73,92.17,20406.0,71.8488,72.1934,71.841,72.1856,20406.0
2017-04-05 10:30:00,92.11,92.12,91.76,91.98,21442.0,72.1386,72.1464,71.8645,72.0368,21442.0
2017-04-05 11:00:00,91.96,91.97,91.36,91.68,38041.0,72.0211,72.0289,71.5512,71.8018,38041.0
2017-04-05 11:30:00,91.65,91.85,91.6,91.69,17613.0,71.7783,71.935,71.7392,71.8097,17613.0
2017-04-05 12:00:00,91.66,91.87,91.65,91.86,7728.0,71.7862,71.9506,71.7783,71.9428,7728.0
2017-04-05 12:30:00,91.85,92.01,91.8,91.85,22581.0,71.935,72.0603,71.8958,71.935,22581.0
2017-04-05 13:00:00,91.87,91.98,91.79,91.94,12716.0,71.9506,72.0368,71.888,72.0055,12716.0
2017-04-05 13:30:00,91.94,92.06,91.85,92.0,10516.0,72.0055,72.0994,71.935,72.0524,10516.0
2017-04-05 14:00:00,91.98,92.04,91.83,91.98,15466.0,72.0368,72.0838,71.9193,72.0368,15466.0
2017-04-05 14:30:00,91.97,92.04,91.46,91.54,24261.0,72.0289,72.0838,71.6295,71.6922,24261.0
2017-04-05 15:00:00,91.56,91.63,90.89,91.02,33643.0,71.7078,71.7627,71.1831,71.2849,33643.0
2017-04-05 15:30:00,91.07,91.1,90.76,90.86,59607.0,71.3241,71.3476,71.0813,71.1596,59607.0
2017-04-06 09:30:00,90.77,91.31,90.51,91.08,26493.0,71.0891,71.512,70.8855,71.3319,26493.0
2017-04-06 10:00:00,91.11,91.58,90.98,91.58,20607.0,71.3554,71.7235,71.2536,71.7235,20607.0
2017-04-06 10:30:00,91.63,91.76,91.5,91.67,28196.0,71.7627,71.8645,71.6609,71.794,28196.0
2017-04-06 11:00:00,91.7,92.16,91.61,92.04,40361.0,71.8175,72.1778,71.747,72.0838,40361.0
2017-04-06 11:30:00,92.12,92.12,91.85,91.96,15501.0,72.1464,72.1464,71.935,72.0211,15501.0
2017-04-06 12:00:00,92.0,92.02,91.58,91.75,30399.0,72.0524,72.0681,71.7235,71.8566,30399.0
2017-04-06 12:30:00,91.76,91.78,91.45,91.78,16358.0,71.8645,71.8801,71.6217,71.8801,16358.0
2017-04-06 13:00:00,91.71,92.25,91.7,92.23,14586.0,71.8253,72.2482,71.8175,72.2326,14586.0
2017-04-06 13:30:00,92.2,92.25,91.98,91.99,21263.0,72.2091,72.2482,72.0368,72.0446,21263.0
2017-04-06 14:00:00,92.02,92.02,91.71,91.72,19755.0,72.0681,72.0681,71.8253,71.8332,19755.0
2017-04-06 14:30:00,91.72,91.93,91.6,91.66,18084.0,71.8332,71.9976,71.7392,71.7862,18084.0
2017-04-06 15:00:00,91.69,91.92,91.62,91.87,20234.0,71.8097,71.9898,71.7548,71.9506,20234.0
2017-04-06 15:30:00,91.88,91.88,91.67,91.77,101774.0,71.9585,71.9585,71.794,71.8723,101774.0
2017-04-07 09:30:00,91.45,91.97,91.45,91.56,20628.0,71.6217,72.0289,71.6217,71.7078,20628.0
2017-04-07 10:00:00,91.64,91.79,91.59,91.66,21114.0,71.7705,71.888,71.7313,71.7862,21114.0
2017-04-07 10:30:00,91.68,91.71,91.37,91.37,30282.0,71.8018,71.8253,71.559,71.559,30282.0
2017-04-07 11:00:00,91.42,91.54,91.26,91.5,45114.0,71.5982,71.6922,71.4729,71.6609,45114.0
2017-04-07 11:30:00,91.42,91.56,91.33,91.48,29322.0,71.5982,71.7078,71.5277,71.6452,29322.0
2017-04-07 12:00:00,91.5,91.7,91.5,91.65,14202.0,71.6609,71.8175,71.6609,71.7783,14202.0
2017-04-07 12:30:00,91.64,91.65,91.34,91.51,30147.0,71.7705,71.7783,71.5355,71.6687,30147.0
2017-04-07 13:00:00,91.51,91.51,91.2,91.27,19491.0,71.6687,71.6687,71.4259,71.4807,19491.0
2017-04-07 13:30:00,91.27,91.35,90.98,91.0,23644.0,71.4807,71.5434,71.2536,71.2693,23644.0
2017-04-07 14:00:00,91.0,91.21,90.98,91.08,25587.0,71.2693,71.4337,71.2536,71.3319,25587.0
2017-04-07 14:30:00,91.05,91.06,90.76,90.82,28753.0,71.3084,71.3163,71.0813,71.1283,28753.0
2017-04-07 15:00:00,90.83,91.04,90.78,90.89,36686.0,71.1361,71.3006,71.097,71.1831,36686.0
2017-04-07 15:30:00,90.88,91.1,90.76,91.04,106230.0,71.1753,71.3476,71.0813,71.3006,106230.0
2017-04-10 09:30:00,91.33,91.52,91.13,91.38,50501.0,71.5277,71.6765,71.3711,71.5669,50501.0
2017-04-10 10:00:00,91.36,91.63,91.22,91.24,31213.0,71.5512,71.7627,71.4416,71.4572,31213.0
2017-04-10 10:30:00,91.25,91.51,91.08,91.11,24935.0,71.4651,71.6687,71.3319,71.3554,24935.0
2017-04-10 11:00:00,91.1,91.38,91.02,91.24,25086.0,71.3476,71.5669,71.2849,71.4572,25086.0
2017-04-10 11:30:00,91.22,91.24,90.53,90.61,36857.0,71.4416,71.4572,70.9012,70.9638,36857.0
2017-04-10 12:00:00,90.65,90.76,90.44,90.56,21185.0,70.9952,71.0813,70.8307,70.9247,21185.0
2017-04-10 12:30:00,90.57,91.01,90.48,90.87,16149.0,70.9325,71.2771,70.862,71.1675,16149.0
2017-04-10 13:00:00,90.91,90.97,90.81,90.93,22179.0,71.1988,71.2458,71.1205,71.2144,22179.0
2017-04-10 13:30:00,90.92,91.19,90.91,91.05,24458.0,71.2066,71.4181,71.1988,71.3084,24458.0
2017-04-10 14:00:00,91.09,91.23,90.85,91.12,26748.0,71.3398,71.4494,71.1518,71.3632,26748.0
2017-04-10 14:30:00,91.1,91.41,91.08,91.27,25221.0,71.3476,71.5904,71.3319,71.4807,25221.0
2017-04-10 15:00:00,91.27,91.35,91.02,91.05,29953.0,71.4807,71.5434,71.2849,71.3084,29953.0
2017-04-10 15:30:00,91.05,91.07,90.82,90.98,115521.0,71.3084,71.3241,71.1283,71.2536,115521.0
2017-04-11 09:30:00,90.97,91.19,90.54,90.93,41955.0,71.2458,71.4181,70.909,71.2144,41955.0
2017-04-11 10:00:00,90.84,91.02,90.65,90.85,13632.0,71.144,71.2849,70.9952,71.1518,13632.0
2017-04-11 10:30:00,90.83,90.85,90.53,90.8,21443.0,71.1361,71.1518,70.9012,71.1126,21443.0
2017-04-11 11:00:00,90.76,90.91,90.58,90.59,14807.0,71.0813,71.1988,70.9403,70.9482,14807.0
2017-04-11 11:30:00,90.61,90.82,90.52,90.66,12283.0,70.9638,71.1283,70.8933,71.003,12283.0
2017-04-11 12:00:00,90.66,90.85,90.61,90.8,20109.0,71.003,71.1518,70.9638,71.1126,20109.0
2017-04-11 12:30:00,90.78,90.85,90.54,90.68,19889.0,71.097,71.1518,70.909,71.0186,19889.0
2017-04-11 13:00:00,90.72,90.83,90.62,90.78,13979.0,71.05,71.1361,70.9717,71.097,13979.0
2017-04-11 13:30:00,90.8,90.87,90.58,90.71,29371.0,71.1126,71.1675,70.9403,71.0421,29371.0
2017-04-11 14:00:00,90.75,91.16,90.69,91.11,16212.0,71.0735,71.3946,71.0265,71.3554,16212.0
2017-04-11 14:30:00,91.21,91.22,90.91,91.01,29199.0,71.4337,71.4416,71.1988,71.2771,29199.0
2017-04-11 15:00:00,91.03,91.1,90.77,90.85,51529.0,71.2928,71.3476,71.0891,71.1518,51529.0
2017-04-11 15:30:00,90.83,91.18,90.83,91.02,131261.0,71.1361,71.4102,71.1361,71.2849,131261.0
2017-04-12 09:30:00,91.06,91.22,90.44,90.75,27033.0,71.3163,71.4416,70.8307,71.0735,27033.0
2017-04-12 10:00:00,90.84,90.84,90.34,90.52,16715.0,71.144,71.144,70.7524,70.8933,16715.0
2017-04-12 10:30:00,90.42,90.47,90.01,90.28,47547.0,70.815,70.8542,70.4939,70.7054,47547.0
2017-04-12 11:00:00,90.29,90.39,90.04,90.05,16379.0,70.7132,70.7915,70.5174,70.5252,16379.0
2017-04-12 11:30:00,90.06,90.07,89.73,89.77,12347.0,70.5331,70.5409,70.2746,70.306,12347.0
2017-04-12 12:00:00,89.77,90.01,89.77,89.9,12524.0,70.306,70.4939,70.306,70.4078,12524.0
2017-04-12 12:30:00,89.88,90.29,89.83,90.07,13930.0,70.3921,70.7132,70.3529,70.5409,13930.0
2017-04-12 13:00:00,90.1,90.31,90.09,90.24,8791.0,70.5644,70.7289,70.5566,70.674,8791.0
2017-04-12 13:30:00,90.31,90.43,90.22,90.43,15665.0,70.7289,70.8229,70.6584,70.8229,15665.0
2017-04-12 14:00:00,90.37,90.42,90.31,90.38,12796.0,70.7759,70.815,70.7289,70.7837,12796.0
2017-04-12 14:30:00,90.4,90.46,90.15,90.36,19409.0,70.7994,70.8463,70.6036,70.768,19409.0
2017-04-12 15:00:00,90.33,90.4,90.1,90.24,22469.0,70.7445,70.7994,70.5644,70.674,22469.0
2017-04-12 15:30:00,90.26,90.35,90.16,90.18,103126.0,70.6897,70.7602,70.6114,70.6271,103126.0
2017-04-13 09:30:00,90.16,90.5,89.8,90.36,71217.0,70.6114,70.8777,70.3295,70.768,71217.0
2017-04-13 10:00:00,90.33,90.38,89.77,89.78,48086.0,70.7445,70.7837,70.306,70.3138,48086.0
2017-04-13 10:30:00,89.78,90.13,89.74,89.94,85355.0,70.3138,70.5879,70.2825,70.4391,85355.0
2017-04-13 11:00:00,89.95,90.5,89.95,90.34,40972.0,70.4469,70.8777,70.4469,70.7524,40972.0
2017-04-13 11:30:00,90.33,90.46,90.25,90.33,14284.0,70.7445,70.8463,70.6819,70.7445,14284.0
2017-04-13 12:00:00,90.3,90.36,89.96,90.03,17267.0,70.721,70.768,70.4548,70.5096,17267.0
2017-04-13 12:30:00,90.11,90.21,89.91,90.15,19098.0,70.5722,70.6506,70.4156,70.6036,19098.0
2017-04-13 13:00:00,90.12,90.41,90.01,90.39,39423.0,70.5801,70.8072,70.4939,70.7915,39423.0
2017-04-13 13:30:00,90.4,90.46,89.98,89.98,44474.0,70.7994,70.8463,70.4704,70.4704,44474.0
2017-04-13 14:00:00,89.97,90.2,89.9,90.16,32045.0,70.4626,70.6427,70.4078,70.6114,32045.0
2017-04-13 14:30:00,90.15,90.28,90.1,90.28,31764.0,70.6036,70.7054,70.5644,70.7054,31764.0
2017-04-13 15:00:00,90.27,90.29,89.99,90.21,30554.0,70.6975,70.7132,70.4783,70.6506,30554.0
2017-04-13 15:30:00,90.21,90.26,89.99,90.0,102379.0,70.6506,70.6897,70.4783,70.4861,102379.0
2017-04-17 09:30:00,90.59,90.87,90.28,90.49,30007.0,70.9482,71.1675,70.7054,70.8698,30007.0
2017-04-17 10:00:00,90.49,90.69,90.37,90.69,9971.0,70.8698,71.0265,70.7759,71.0265,9971.0
2017-04-17 10:30:00,90.69,90.7,90.4,90.65,27007.0,71.0265,71.0343,70.7994,70.9952,27007.0
2017-04-17 11:00:00,90.65,91.09,90.64,91.07,21879.0,70.9952,71.3398,70.9873,71.3241,21879.0
2017-04-17 11:30:00,91.02,91.09,90.88,90.98,11928.0,71.2849,71.3398,71.1753,71.2536,11928.0
2017-04-17 12:00:00,90.93,91.24,90.93,91.18,7195.0,71.2144,71.4572,71.2144,71.4102,7195.0
2017-04-17 12:30:00,91.17,91.2,90.95,91.19,44923.0,71.4024,71.4259,71.2301,71.4181,44923.0
2017-04-17 13:00:00,91.19,91.32,91.17,91.25,8952.0,71.4181,71.5199,71.4024,71.4651,8952.0
2017-04-17 13:30:00,91.29,91.29,91.04,91.12,10480.0,71.4964,71.4964,71.3006,71.3632,10480.0
2017-04-17 14:00:00,91.14,91.3,91.09,91.19,13726.0,71.3789,71.5042,71.3398,71.4181,13726.0
2017-04-17 14:30:00,91.24,91.37,91.2,91.2,9921.0,71.4572,71.559,71.4259,71.4259,9921.0
2017-04-17 15:00:00,91.18,91.31,91.13,91.29,29303.0,71.4102,71.512,71.3711,71.4964,29303.0
2017-04-17 15:30:00,91.28,91.37,91.04,91.29,110234.0,71.4886,71.559,71.3006,71.4964,110234.0
2017-04-18 09:30:00,91.96,93.64,91.72,93.31,141032.0,72.0211,73.3369,71.8332,73.0784,141032.0
2017-04-18 10:00:00,93.24,93.38,92.65,92.81,45649.0,73.0236,73.1332,72.5615,72.6868,45649.0
2017-04-18 10:30:00,92.85,93.25,92.68,92.72,19094.0,72.7181,73.0314,72.585,72.6163,19094.0
2017-04-18 11:00:00,92.68,92.79,92.35,92.79,32050.0,72.585,72.6712,72.3266,72.6712,32050.0
2017-04-18 11:30:00,92.8,92.88,92.31,92.46,48308.0,72.679,72.7416,72.2952,72.4127,48308.0
2017-04-18 12:00:00,92.37,92.61,92.25,92.47,25729.0,72.3422,72.5302,72.2482,72.4205,25729.0
2017-04-18 12:30:00,92.47,92.65,92.33,92.56,24655.0,72.4205,72.5615,72.3109,72.491,24655.0
2017-04-18 13:00:00,92.46,92.84,92.44,92.77,27981.0,72.4127,72.7103,72.397,72.6555,27981.0
2017-04-18 13:30:00,92.8,92.88,92.65,92.69,23693.0,72.679,72.7416,72.5615,72.5928,23693.0
2017-04-18 14:00:00,92.7,92.9,92.66,92.82,21941.0,72.6007,72.7573,72.5693,72.6946,21941.0
2017-04-18 14:30:00,92.82,92.82,92.54,92.59,39332.0,72.6946,72.6946,72.4754,72.5145,39332.0
2017-04-18 15:00:00,92.63,92.63,92.41,92.54,25755.0,72.5458,72.5458,72.3735,72.4754,25755.0
2017-04-18 15:30:00,92.55,92.71,92.41,92.5,83951.0,72.4832,72.6085,72.3735,72.444,83951.0
2017-04-19 09:30:00,93.19,94.21,92.59,93.86,68955.0,72.9844,73.7833,72.5145,73.5092,68955.0
2017-04-19 10:00:00,93.87,93.91,93.26,93.33,44860.0,73.517,73.5483,73.0392,73.0941,44860.0
2017-04-19 10:30:00,93.4,93.52,93.29,93.34,21117.0,73.1489,73.2429,73.0627,73.1019,21117.0
2017-04-19 11:00:00,93.31,93.62,93.25,93.62,21121.0,73.0784,73.3212,73.0314,73.3212,21121.0
2017-04-19 11:30:00,93.65,93.69,93.42,93.54,14387.0,73.3447,73.376,73.1646,73.2585,14387.0
2017-04-19 12:00:00,93.57,93.59,93.25,93.36,14457.0,73.282,73.2977,73.0314,73.1176,14457.0
2017-04-19 12:30:00,93.33,93.49,93.27,93.44,9381.0,73.0941,73.2194,73.0471,73.1802,9381.0
2017-04-19 13:00:00,93.43,93.59,93.31,93.52,22707.0,73.1724,73.2977,73.0784,73.2429,22707.0
2017-04-19 13:30:00,93.52,93.99,93.5,93.92,36024.0,73.2429,73.611,73.2272,73.5561,36024.0
2017-04-19 14:00:00,93.96,94.02,93.68,93.8,41890.0,73.5875,73.6345,73.3682,73.4622,41890.0
2017-04-19 14:30:00,93.78,93.93,93.48,93.56,42444.0,73.4465,73.564,73.2115,73.2742,42444.0
2017-04-19 15:00:00,93.56,93.9,93.41,93.71,58678.0,73.2742,73.5405,73.1567,73.3917,58678.0
2017-04-19 15:30:00,93.69,93.69,93.48,93.6,141321.0,73.376,73.376,73.2115,73.3055,141321.0
2017-04-20 09:30:00,93.85,94.17,93.75,93.89,41562.0,73.5013,73.7519,73.423,73.5327,41562.0
2017-04-20 10:00:00,93.88,94.3,93.77,93.93,25295.0,73.5248,73.8538,73.4387,73.564,25295.0
2017-04-20 10:30:00,93.93,94.05,93.83,94.04,40599.0,73.564,73.658,73.4857,73.6501,40599.0
2017-04-20 11:00:00,94.09,94.39,93.92,94.38,15668.0,73.6893,73.9242,73.5561,73.9164,15668.0
2017-04-20 11:30:00,94.34,94.43,94.22,94.43,26067.0,73.8851,73.9556,73.7911,73.9556,26067.0
2017-04-20 12:00:00,94.46,94.69,94.46,94.61,17834.0,73.9791,74.1592,73.9791,74.0965,17834.0
2017-04-20 12:30:00,94.58,94.79,94.56,94.6,22593.0,74.073,74.2375,74.0574,74.0887,22593.0
2017-04-20 13:00:00,94.61,94.67,94.35,94.35,23909.0,74.0965,74.1435,73.8929,73.8929,23909.0
2017-04-20 13:30:00,94.36,94.59,94.28,94.42,27601.0,73.9007,74.0809,73.8381,73.9477,27601.0
2017-04-20 14:00:00,94.46,94.46,94.04,94.16,18022.0,73.9791,73.9791,73.6501,73.7441,18022.0
2017-04-20 14:30:00,94.13,94.24,94.07,94.12,20734.0,73.7206,73.8068,73.6736,73.7128,20734.0
2017-04-20 15:00:00,94.14,94.29,94.03,94.07,25730.0,73.7284,73.8459,73.6423,73.6736,25730.0
2017-04-20 15:30:00,94.07,94.11,93.82,93.84,135866.0,73.6736,73.705,73.4778,73.4935,135866.0
2017-04-21 09:30:00,94.01,94.04,93.42,93.81,33237.0,73.6266,73.6501,73.1646,73.47,33237.0
2017-04-21 10:00:00,93.81,94.16,93.67,94.0,31850.0,73.47,73.7441,73.3604,73.6188,31850.0
2017-04-21 10:30:00,94.02,94.11,93.6,93.68,34734.0,73.6345,73.705,73.3055,73.3682,34734.0
2017-04-21 11:00:00,93.7,93.7,93.41,93.57,12034.0,73.3838,73.3838,73.1567,73.282,12034.0
2017-04-21 11:30:00,93.59,93.68,93.55,93.62,14119.0,73.2977,73.3682,73.2664,73.3212,14119.0
2017-04-21 12:00:00,93.59,93.6,93.32,93.48,13550.0,73.2977,73.3055,73.0862,73.2115,13550.0
2017-04-21 12:30:00,93.51,93.69,93.44,93.67,9295.0,73.235,73.376,73.1802,73.3604,9295.0
2017-04-21 13:00:00,93.65,93.73,93.51,93.64,26718.0,73.3447,73.4073,73.235,73.3369,26718.0
2017-04-21 13:30:00,93.64,93.92,93.62,93.83,17725.0,73.3369,73.5561,73.3212,73.4857,17725.0
2017-04-21 14:00:00,93.83,94.06,93.73,94.01,18122.0,73.4857,73.6658,73.4073,73.6266,18122.0
2017-04-21 14:30:00,94.03,94.04,93.84,93.92,17862.0,73.6423,73.6501,73.4935,73.5561,17862.0
2017-04-21 15:00:00,93.92,93.98,93.8,93.96,27719.0,73.5561,73.6031,73.4622,73.5875,27719.0
2017-04-21 15:30:00,93.94,94.01,93.72,93.74,126699.0,73.5718,73.6266,73.3995,73.4152,126699.0
2017-04-24 09:30:00,95.0,95.25,94.4,94.64,49911.0,74.402,74.5978,73.9321,74.12,49911.0
2017-04-24 10:00:00,94.64,94.75,94.36,94.53,31237.0,74.12,74.2062,73.9007,74.0339,31237.0
2017-04-24 10:30:00,94.46,94.52,94.18,94.43,21779.0,73.9791,74.0261,73.7598,73.9556,21779.0
2017-04-24 11:00:00,94.44,94.46,93.94,94.09,30421.0,73.9634,73.9791,73.5718,73.6893,30421.0
2017-04-24 11:30:00,94.1,94.17,93.9,94.04,27787.0,73.6971,73.7519,73.5405,73.6501,27787.0
2017-04-24 12:00:00,94.06,94.27,94.02,94.03,13545.0,73.6658,73.8303,73.6345,73.6423,13545.0
2017-04-24 12:30:00,94.02,94.17,93.93,94.17,18926.0,73.6345,73.7519,73.564,73.7519,18926.0
2017-04-24 13:00:00,94.19,94.21,94.07,94.09,31622.0,73.7676,73.7833,73.6736,73.6893,31622.0
2017-04-24 13:30:00,94.08,94.11,93.95,94.11,23706.0,73.6815,73.705,73.5796,73.705,23706.0
2017-04-24 14:00:00,94.12,94.48,94.08,94.43,29117.0,73.7128,73.9947,73.6815,73.9556,29117.0
2017-04-24 14:30:00,94.43,94.51,94.22,94.26,28889.0,73.9556,74.0182,73.7911,73.8224,28889.0
2017-04-24 15:00:00,94.28,94.5,94.24,94.35,27466.0,73.8381,74.0104,73.8068,73.8929,27466.0
2017-04-24 15:30:00,94.34,94.35,94.02,94.1,147350.0,73.8851,73.8929,73.6345,73.6971,147350.0
2017-04-25 09:30:00,94.92,95.5,94.31,94.76,55147.0,74.3393,74.7936,73.8616,74.214,55147.0
2017-04-25 10:00:00,94.75,94.93,94.35,94.4,46227.0,74.2062,74.3472,73.8929,73.9321,46227.0
2017-04-25 10:30:00,94.4,94.4,94.05,94.06,41568.0,73.9321,73.9321,73.658,73.6658,41568.0
2017-04-25 11:00:00,94.06,94.64,94.06,94.45,33577.0,73.6658,74.12,73.6658,73.9712,33577.0
2017-04-25 11:30:00,94.43,94.58,94.16,94.58,23301.0,73.9556,74.073,73.7441,74.073,23301.0
2017-04-25 12:00:00,94.56,94.59,94.37,94.47,19140.0,74.0574,74.0809,73.9086,73.9869,19140.0
2017-04-25 12:30:00,94.49,94.5,94.28,94.43,14092.0,74.0026,74.0104,73.8381,73.9556,14092.0
2017-04-25 13:00:00,94.44,94.44,94.21,94.22,12152.0,73.9634,73.9634,73.7833,73.7911,12152.0
2017-04-25 13:30:00,94.22,94.39,94.21,94.36,10255.0,73.7911,73.9242,73.7833,73.9007,10255.0
2017-04-25 14:00:00,94.36,94.67,94.36,94.67,17763.0,73.9007,74.1435,73.9007,74.1435,17763.0
2017-04-25 14:30:00,94.72,94.79,94.63,94.75,25904.0,74.1827,74.2375,74.1122,74.2062,25904.0
2017-04-25 15:00:00,94.76,94.79,94.65,94.66,24983.0,74.214,74.2375,74.1279,74.1357,24983.0
2017-04-25 15:30:00,94.65,94.68,94.34,94.37,112406.0,74.1279,74.1514,73.8851,73.9086,112406.0
2017-04-26 09:30:00,94.65,94.69,93.81,93.92,31425.0,74.1279,74.1592,73.47,73.5561,31425.0
2017-04-26 10:00:00,93.91,94.31,93.74,94.02,18706.0,73.5483,73.8616,73.4152,73.6345,18706.0
2017-04-26 10:30:00,94.07,94.66,94.07,94.63,27722.0,73.6736,74.1357,73.6736,74.1122,27722.0
2017-04-26 11:00:00,94.6,94.99,94.58,94.89,20635.0,74.0887,74.3941,74.073,74.3158,20635.0
2017-04-26 11:30:00,94.83,94.96,94.76,94.9,43485.0,74.2688,74.3707,74.214,74.3237,43485.0
2017-04-26 12:00:00,94.88,94.95,94.78,94.95,30211.0,74.308,74.3628,74.2297,74.3628,30211.0
2017-04-26 12:30:00,94.94,95.14,94.92,95.14,26749.0,74.355,74.5116,74.3393,74.5116,26749.0
2017-04-26 13:00:00,95.12,95.52,95.11,95.45,24117.0,74.496,74.8092,74.4881,74.7544,24117.0
2017-04-26 13:30:00,95.44,95.44,95.11,95.18,19303.0,74.7466,74.7466,74.4881,74.543,19303.0
2017-04-26 14:00:00,95.16,95.2,95.06,95.09,20486.0,74.5273,74.5586,74.449,74.4725,20486.0
2017-04-26 14:30:00,95.06,95.37,95.06,95.23,17557.0,74.449,74.6918,74.449,74.5821,17557.0
2017-04-26 15:00:00,95.25,95.37,95.04,95.07,28189.0,74.5978,74.6918,74.4333,74.4568,28189.0
2017-04-26 15:30:00,95.07,95.15,94.57,94.57,127649.0,74.4568,74.5195,74.0652,74.0652,127649.0
2017-04-27 09:30:00,100.29,101.01,97.79,98.54,144046.0,78.545,79.1089,76.587,77.1744,144046.0
2017-04-27 10:00:00,98.53,98.99,98.31,98.49,75419.0,77.1666,77.5269,76.9943,77.1353,75419.0
2017-04-27 10:30:00,98.5,98.7,98.12,98.59,71731.0,77.1431,77.2997,76.8455,77.2136,71731.0
2017-04-27 11:00:00,98.62,98.94,98.35,98.87,41781.0,77.2371,77.4877,77.0256,77.4329,41781.0
2017-04-27 11:30:00,98.91,99.27,98.8,98.83,56121.0,77.4642,77.7462,77.3781,77.4016,56121.0
2017-04-27 12:00:00,98.93,99.45,98.85,99.26,31662.0,77.4799,77.8871,77.4172,77.7383,31662.0
2017-04-27 12:30:00,99.3,100.18,99.3,100.18,58286.0,77.7696,78.4588,77.7696,78.4588,58286.0
2017-04-27 13:00:00,100.18,100.53,100.0,100.37,70383.0,78.4588,78.733,78.3179,78.6076,70383.0
2017-04-27 13:30:00,100.21,100.44,100.17,100.31,28907.0,78.4823,78.6625,78.451,78.5607,28907.0
2017-04-27 14:00:00,100.36,100.7,100.31,100.47,60297.0,78.5998,78.8661,78.5607,78.686,60297.0
2017-04-27 14:30:00,100.49,100.6,100.44,100.59,62695.0,78.7016,78.7878,78.6625,78.7799,62695.0
2017-04-27 15:00:00,100.57,100.76,100.27,100.47,82881.0,78.7643,78.9131,78.5293,78.686,82881.0
2017-04-27 15:30:00,100.49,100.51,100.13,100.24,228290.0,78.7016,78.7173,78.4197,78.5058,228290.0
2017-04-28 09:30:00,100.25,100.28,99.35,99.53,101161.0,78.5137,78.5372,77.8088,77.9498,101161.0
2017-04-28 10:00:00,99.47,99.7,99.28,99.56,58631.0,77.9028,78.0829,77.754,77.9733,58631.0
2017-04-28 10:30:00,99.55,99.62,99.46,99.5,67769.0,77.9654,78.0203,77.895,77.9263,67769.0
2017-04-28 11:00:00,99.49,99.6,99.41,99.44,99766.0,77.9185,78.0046,77.8558,77.8793,99766.0
2017-04-28 11:30:00,99.46,99.46,99.19,99.22,34169.0,77.895,77.895,77.6835,77.707,34169.0
2017-04-28 12:00:00,99.24,99.35,99.15,99.26,27331.0,77.7227,77.8088,77.6522,77.7383,27331.0
2017-04-28 12:30:00,99.26,99.28,99.02,99.05,25348.0,77.7383,77.754,77.5504,77.5739,25348.0
2017-04-28 13:00:00,99.03,99.05,98.83,98.9,32493.0,77.5582,77.5739,77.4016,77.4564,32493.0
2017-04-28 13:30:00,98.85,99.0,98.83,98.86,19605.0,77.4172,77.5347,77.4016,77.425,19605.0
2017-04-28 14:00:00,98.83,98.85,98.58,98.72,30737.0,77.4016,77.4172,77.2058,77.3154,30737.0
2017-04-28 14:30:00,98.7,98.8,98.62,98.64,29614.0,77.2997,77.3781,77.2371,77.2528,29614.0
2017-04-28 15:00:00,98.66,98.75,98.5,98.59,46539.0,77.2684,77.3389,77.1431,77.2136,46539.0
2017-04-28 15:30:00,98.59,98.89,98.58,98.75,161585.0,77.2136,77.4485,77.2058,77.3389,161585.0
2017-05-01 09:30:00,98.96,99.23,98.51,98.62,30194.0,77.5034,77.7148,77.1509,77.2371,30194.0
2017-05-01 10:00:00,98.5,98.61,98.22,98.22,25192.0,77.1431,77.2293,76.9238,76.9238,25192.0
2017-05-01 10:30:00,98.24,98.84,98.23,98.53,17236.0,76.9395,77.4094,76.9316,77.1666,17236.0
2017-05-01 11:00:00,98.51,98.99,98.39,98.71,23563.0,77.1509,77.5269,77.057,77.3076,23563.0
2017-05-01 11:30:00,98.69,99.1,98.55,98.98,36871.0,77.2919,77.613,77.1823,77.519,36871.0
2017-05-01 12:00:00,98.95,99.14,98.92,99.01,31804.0,77.4955,77.6443,77.472,77.5425,31804.0
2017-05-01 12:30:00,99.01,99.08,98.66,98.95,47738.0,77.5425,77.5973,77.2684,77.4955,47738.0
2017-05-01 13:00:00,98.96,99.17,98.89,99.11,22605.0,77.5034,77.6678,77.4485,77.6208,22605.0
2017-05-01 13:30:00,99.11,99.31,99.09,99.22,31772.0,77.6208,77.7775,77.6052,77.707,31772.0
2017-05-01 14:00:00,99.23,99.39,98.84,98.87,23828.0,77.7148,77.8401,77.4094,77.4329,23828.0
2017-05-01 14:30:00,98.84,98.91,98.62,98.72,36718.0,77.4094,77.4642,77.2371,77.3154,36718.0
2017-05-01 15:00:00,98.72,98.81,98.61,98.61,34467.0,77.3154,77.3859,77.2293,77.2293,34467.0
2017-05-01 15:30:00,98.61,98.86,98.6,98.64,133768.0,77.2293,77.425,77.2214,77.2528,133768.0
2017-05-02 09:30:00,98.67,99.14,98.55,98.79,36953.0,77.2762,77.6443,77.1823,77.3702,36953.0
2017-05-02 10:00:00,98.77,99.01,98.66,98.89,19129.0,77.3546,77.5425,77.2684,77.4485,19129.0
2017-05-02 10:30:00,98.93,99.15,98.84,99.0,21011.0,77.4799,77.6522,77.4094,77.5347,21011.0
2017-05-02 11:00:00,98.96,99.06,98.82,98.92,22042.0,77.5034,77.5817,77.3937,77.472,22042.0
2017-05-02 11:30:00,98.88,99.01,98.79,98.84,15942.0,77.4407,77.5425,77.3702,77.4094,15942.0
2017-05-02 12:00:00,98.82,99.06,98.82,99.02,8441.0,77.3937,77.5817,77.3937,77.5504,8441.0
2017-05-02 12:30:00,99.01,99.19,99.01,99.19,10497.0,77.5425,77.6835,77.5425,77.6835,10497.0
2017-05-02 13:00:00,99.18,99.23,98.96,98.96,12612.0,77.6757,77.7148,77.5034,77.5034,12612.0
2017-05-02 13:30:00,98.99,99.03,98.94,99.02,7012.0,77.5269,77.5582,77.4877,77.5504,7012.0
2017-05-02 14:00:00,99.01,99.17,98.86,98.86,25190.0,77.5425,77.6678,77.425,77.425,25190.0
2017-05-02 14:30:00,98.83,98.83,98.57,98.61,18225.0,77.4016,77.4016,77.1979,77.2293,18225.0
2017-05-02 15:00:00,98.6,98.6,98.51,98.52,14075.0,77.2214,77.2214,77.1509,77.1588,14075.0
2017-05-02 15:30:00,98.52,98.83,98.49,98.78,85435.0,77.1588,77.4016,77.1353,77.3624,85435.0
2017-05-03 09:30:00,98.6,98.74,98.38,98.55,19344.0,77.2214,77.3311,77.0491,77.1823,19344.0
2017-05-03 10:00:00,98.52,98.86,98.45,98.55,19898.0,77.1588,77.425,77.1039,77.1823,19898.0
2017-05-03 10:30:00,98.56,98.65,98.31,98.57,42689.0,77.1901,77.2606,76.9943,77.1979,42689.0
2017-05-03 11:00:00,98.61,98.73,98.44,98.67,72982.0,77.2293,77.3232,77.0961,77.2762,72982.0
2017-05-03 11:30:00,98.7,98.84,98.59,98.61,33402.0,77.2997,77.4094,77.2136,77.2293,33402.0
2017-05-03 12:00:00,98.6,98.69,98.53,98.62,55347.0,77.2214,77.2919,77.1666,77.2371,55347.0
2017-05-03 12:30:00,98.62,98.67,98.57,98.63,11806.0,77.2371,77.2762,77.1979,77.2449,11806.0
2017-05-03 13:00:00,98.63,98.76,98.47,98.6,18747.0,77.2449,77.3467,77.1196,77.2214,18747.0
2017-05-03 13:30:00,98.59,98.63,98.45,98.58,36546.0,77.2136,77.2449,77.1039,77.2058,36546.0
2017-05-03 14:00:00,98.6,98.6,98.41,98.51,44237.0,77.2214,77.2214,77.0726,77.1509,44237.0
2017-05-03 14:30:00,98.48,98.57,98.36,98.54,44430.0,77.1274,77.1979,77.0335,77.1744,44430.0
2017-05-03 15:00:00,98.53,98.67,98.49,98.62,69165.0,77.1666,77.2762,77.1353,77.2371,69165.0
2017-05-03 15:30:00,98.62,98.93,98.6,98.9,129794.0,77.2371,77.4799,77.2214,77.4564,129794.0
2017-05-04 09:30:00,98.97,99.47,98.89,98.91,70686.0,77.5112,77.9028,77.4485,77.4642,70686.0
2017-05-04 10:00:00,98.92,99.87,98.92,99.72,33084.0,77.472,78.2161,77.472,78.0986,33084.0
2017-05-04 10:30:00,99.67,99.77,99.37,99.5,42656.0,78.0594,78.1377,77.8245,77.9263,42656.0
2017-05-04 11:00:00,99.45,99.95,99.35,99.82,80548.0,77.8871,78.2787,77.8088,78.1769,80548.0
2017-05-04 11:30:00,99.82,100.2,99.8,99.99,38362.0,78.1769,78.4745,78.1612,78.31,38362.0
2017-05-04 12:00:00,99.96,100.06,99.7,99.76,31862.0,78.2865,78.3649,78.0829,78.1299,31862.0
2017-05-04 12:30:00,99.76,100.07,99.75,100.02,28024.0,78.1299,78.3727,78.1221,78.3335,28024.0
2017-05-04 13:00:00,100.01,100.17,100.0,100.1,21337.0,78.3257,78.451,78.3179,78.3962,21337.0
2017-05-04 13:30:00,100.1,100.5,100.02,100.42,44148.0,78.3962,78.7095,78.3335,78.6468,44148.0
2017-05-04 14:00:00,100.43,100.74,100.43,100.73,60796.0,78.6546,78.8974,78.6546,78.8896,60796.0
2017-05-04 14:30:00,100.71,100.92,100.65,100.68,27390.0,78.8739,79.0384,78.8269,78.8504,27390.0
2017-05-04 15:00:00,100.69,100.88,100.4,100.43,49505.0,78.8583,79.0071,78.6311,78.6546,49505.0
2017-05-04 15:30:00,100.39,100.67,100.39,100.52,128554.0,78.6233,78.8426,78.6233,78.7251,128554.0
2017-05-05 09:30:00,100.96,101.74,100.51,101.72,106138.0,79.0697,79.6806,78.7173,79.6649,106138.0
2017-05-05 10:00:00,101.64,101.64,101.24,101.39,82380.0,79.6023,79.6023,79.289,79.4065,82380.0
2017-05-05 10:30:00,101.4,101.73,101.29,101.66,38694.0,79.4143,79.6728,79.3282,79.6179,38694.0
2017-05-05 11:00:00,101.66,102.15,101.64,101.92,43625.0,79.6179,80.0017,79.6023,79.8216,43625.0
2017-05-05 11:30:00,101.92,102.15,101.9,101.95,20084.0,79.8216,80.0017,79.8059,79.8451,20084.0
2017-05-05 12:00:00,101.98,102.12,101.94,102.03,20864.0,79.8686,79.9782,79.8372,79.9077,20864.0
2017-05-05 12:30:00,102.03,102.27,101.9,102.24,48504.0,79.9077,80.0957,79.8059,80.0722,48504.0
2017-05-05 13:00:00,102.24,102.3,102.14,102.18,32538.0,80.0722,80.1192,79.9939,80.0252,32538.0
2017-05-05 13:30:00,102.18,102.5,102.09,102.44,37656.0,80.0252,80.2758,79.9547,80.2288,37656.0
2017-05-05 14:00:00,102.42,102.44,101.97,102.02,59829.0,80.2132,80.2288,79.8607,79.8999,59829.0
2017-05-05 14:30:00,102.03,102.27,101.9,102.18,71510.0,79.9077,80.0957,79.8059,80.0252,71510.0
2017-05-05 15:00:00,102.17,102.38,102.03,102.3,71865.0,80.0174,80.1818,79.9077,80.1192,71865.0
2017-05-05 15:30:00,102.29,102.39,101.99,102.22,148029.0,80.1114,80.1897,79.8764,80.0565,148029.0
2017-05-08 09:30:00,102.1,102.39,101.91,102.3,48597.0,79.9625,80.1897,79.8137,80.1192,48597.0
2017-05-08 10:00:00,102.26,102.42,101.84,101.95,58024.0,80.0879,80.2132,79.7589,79.8451,58024.0
2017-05-08 10:30:00,101.95,102.11,101.76,101.77,26284.0,79.8451,79.9704,79.6963,79.7041,26284.0
2017-05-08 11:00:00,101.77,101.77,101.14,101.23,15615.0,79.7041,79.7041,79.2107,79.2812,15615.0
2017-05-08 11:30:00,101.26,101.35,100.89,100.89,20083.0,79.3047,79.3752,79.0149,79.0149,20083.0
2017-05-08 12:00:00,100.87,100.95,100.77,100.81,9368.0,78.9992,79.0619,78.9209,78.9522,9368.0
2017-05-08 12:30:00,100.81,101.16,100.77,100.99,14519.0,78.9522,79.2264,78.9209,79.0932,14519.0
2017-05-08 13:00:00,101.0,101.36,100.97,101.29,23351.0,79.1011,79.383,79.0776,79.3282,23351.0
2017-05-08 13:30:00,101.27,101.37,101.12,101.34,13083.0,79.3125,79.3908,79.195,79.3673,13083.0
2017-05-08 14:00:00,101.32,101.34,101.15,101.29,36187.0,79.3517,79.3673,79.2185,79.3282,36187.0
2017-05-08 14:30:00,101.29,101.32,101.16,101.19,18941.0,79.3282,79.3517,79.2264,79.2499,18941.0
2017-05-08 15:00:00,101.2,101.35,101.19,101.23,25977.0,79.2577,79.3752,79.2499,79.2812,25977.0
2017-05-08 15:30:00,101.24,101.38,101.19,101.36,111882.0,79.289,79.3987,79.2499,79.383,111882.0
2017-05-09 09:30:00,101.32,101.32,100.66,100.81,26342.0,79.3517,79.3517,78.8348,78.9522,26342.0
2017-05-09 10:00:00,100.9,101.57,100.84,101.57,26558.0,79.0227,79.5475,78.9757,79.5475,26558.0
2017-05-09 10:30:00,101.47,101.51,101.19,101.43,15754.0,79.4691,79.5005,79.2499,79.4378,15754.0
2017-05-09 11:00:00,101.37,101.51,100.93,101.04,24919.0,79.3908,79.5005,79.0462,79.1324,24919.0
2017-05-09 11:30:00,101.05,101.56,101.05,101.46,33788.0,79.1402,79.5396,79.1402,79.4613,33788.0
2017-05-09 12:00:00,101.44,101.62,101.07,101.09,15877.0,79.4457,79.5866,79.1559,79.1715,15877.0
2017-05-09 12:30:00,101.08,101.12,100.88,100.96,9061.0,79.1637,79.195,79.0071,79.0697,9061.0
2017-05-09 13:00:00,100.92,101.14,100.91,101.06,12971.0,79.0384,79.2107,79.0306,79.148,12971.0
2017-05-09 13:30:00,101.06,101.22,100.96,101.17,11484.0,79.148,79.2734,79.0697,79.2342,11484.0
2017-05-09 14:00:00,101.18,101.18,100.87,100.91,16776.0,79.242,79.242,78.9992,79.0306,16776.0
2017-05-09 14:30:00,100.9,101.05,100.79,100.88,14505.0,79.0227,79.1402,78.9366,79.0071,14505.0
2017-05-09 15:00:00,100.92,101.08,100.91,100.94,19832.0,79.0384,79.1637,79.0306,79.0541,19832.0
2017-05-09 15:30:00,100.95,100.95,100.53,100.6,90536.0,79.0619,79.0619,78.733,78.7878,90536.0
2017-05-10 09:30:00,100.49,101.08,100.46,101.08,19369.0,78.7016,79.1637,78.6781,79.1637,19369.0
2017-05-10 10:00:00,101.02,101.66,100.85,101.4,30567.0,79.1167,79.6179,78.9836,79.4143,30567.0
2017-05-10 10:30:00,101.43,101.59,101.25,101.48,36716.0,79.4378,79.5631,79.2968,79.477,36716.0
2017-05-10 11:00:00,101.44,101.74,101.32,101.67,20855.0,79.4457,79.6806,79.3517,79.6258,20855.0
2017-05-10 11:30:00,101.68,101.89,101.58,101.86,17831.0,79.6336,79.7981,79.5553,79.7746,17831.0
2017-05-10 12:00:00,101.86,102.05,101.85,102.01,11000.0,79.7746,79.9234,79.7668,79.8921,11000.0
2017-05-10 12:30:00,102.04,102.24,102.01,102.15,12913.0,79.9156,80.0722,79.8921,80.0017,12913.0
2017-05-10 13:00:00,102.17,102.21,102.0,102.14,18079.0,80.0174,80.0487,79.8842,79.9939,18079.0
2017-05-10 13:30:00,102.13,102.38,102.03,102.32,40416.0,79.986,80.1818,79.9077,80.1348,40416.0
2017-05-10 14:00:00,102.34,102.63,102.29,102.55,30860.0,80.1505,80.3776,80.1114,80.315,30860.0
2017-05-10 14:30:00,102.57,102.83,102.57,102.67,33835.0,80.3306,80.5343,80.3306,80.409,33835.0
2017-05-10 15:00:00,102.66,102.79,102.45,102.46,87243.0,80.4011,80.5029,80.2367,80.2445,87243.0
2017-05-10 15:30:00,102.44,102.72,102.44,102.69,127623.0,80.2288,80.4481,80.2288,80.4246,127623.0
2017-05-11 09:30:00,102.49,102.72,102.34,102.5,63676.0,80.268,80.4481,80.1505,80.2758,63676.0
2017-05-11 10:00:00,102.5,102.5,101.92,102.02,46211.0,80.2758,80.2758,79.8216,79.8999,46211.0
2017-05-11 10:30:00,101.98,102.3,101.96,102.24,14819.0,79.8686,80.1192,79.8529,80.0722,14819.0
2017-05-11 11:00:00,102.23,102.4,102.0,102.17,18679.0,80.0644,80.1975,79.8842,80.0174,18679.0
2017-05-11 11:30:00,102.13,102.65,102.11,102.25,34379.0,79.986,80.3933,79.9704,80.08,34379.0
2017-05-11 12:00:00,102.25,102.39,102.25,102.33,22314.0,80.08,80.1897,80.08,80.1427,22314.0
2017-05-11 12:30:00,102.28,102.41,102.24,102.34,15812.0,80.1035,80.2053,80.0722,80.1505,15812.0
2017-05-11 13:00:00,102.29,102.46,102.24,102.38,14498.0,80.1114,80.2445,80.0722,80.1818,14498.0
2017-05-11 13:30:00,102.36,102.44,102.28,102.44,11027.0,80.1662,80.2288,80.1035,80.2288,11027.0
2017-05-11 14:00:00,102.48,102.57,102.34,102.46,13310.0,80.2602,80.3306,80.1505,80.2445,13310.0
2017-05-11 14:30:00,102.44,102.46,102.07,102.13,18915.0,80.2288,80.2445,79.9391,79.986,18915.0
2017-05-11 15:00:00,102.15,102.39,102.06,102.22,50948.0,80.0017,80.1897,79.9312,80.0565,50948.0
2017-05-11 15:30:00,102.24,102.51,102.1,102.48,106410.0,80.0722,80.2837,79.9625,80.2602,106410.0
2017-05-12 09:30:00,101.94,102.29,101.67,102.14,24580.0,79.8372,80.1114,79.6258,79.9939,24580.0
2017-05-12 10:00:00,102.14,102.18,101.62,101.81,26772.0,79.9939,80.0252,79.5866,79.7354,26772.0
2017-05-12 10:30:00,101.8,101.96,101.77,101.94,21328.0,79.7276,79.8529,79.7041,79.8372,21328.0
2017-05-12 11:00:00,102.0,102.19,101.9,101.97,12579.0,79.8842,80.033,79.8059,79.8607,12579.0
2017-05-12 11:30:00,101.98,102.02,101.76,101.88,9939.0,79.8686,79.8999,79.6963,79.7902,9939.0
2017-05-12 12:00:00,101.89,101.98,101.76,101.9,15569.0,79.7981,79.8686,79.6963,79.8059,15569.0
2017-05-12 12:30:00,101.94,102.09,101.9,101.96,10233.0,79.8372,79.9547,79.8059,79.8529,10233.0
2017-05-12 13:00:00,101.97,102.09,101.95,102.05,26872.0,79.8607,79.9547,79.8451,79.9234,26872.0
2017-05-12 13:30:00,102.02,102.1,102.0,102.01,27484.0,79.8999,79.9625,79.8842,79.8921,27484.0
2017-05-12 14:00:00,102.03,102.21,101.91,102.18,46660.0,79.9077,80.0487,79.8137,80.0252,46660.0
2017-05-12 14:30:00,102.18,102.27,102.09,102.15,16148.0,80.0252,80.0957,79.9547,80.0017,16148.0
2017-05-12 15:00:00,102.17,102.26,102.14,102.23,28491.0,80.0174,80.0879,79.9939,80.0644,28491.0
2017-05-12 15:30:00,102.22,102.38,102.16,102.34,61310.0,80.0565,80.1818,80.0095,80.1505,61310.0
2017-05-15 09:30:00,102.31,102.75,102.15,102.39,26583.0,80.127,80.4716,80.0017,80.1897,26583.0
2017-05-15 10:00:00,102.41,102.83,102.33,102.33,54059.0,80.2053,80.5343,80.1427,80.1427,54059.0
2017-05-15 10:30:00,102.3,102.47,102.24,102.31,30409.0,80.1192,80.2523,80.0722,80.127,30409.0
2017-05-15 11:00:00,102.34,102.84,102.34,102.72,13638.0,80.1505,80.5421,80.1505,80.4481,13638.0
2017-05-15 11:30:00,102.67,102.75,102.62,102.7,9369.0,80.409,80.4716,80.3698,80.4325,9369.0
2017-05-15 12:00:00,102.75,102.78,102.63,102.66,9260.0,80.4716,80.4951,80.3776,80.4011,9260.0
2017-05-15 12:30:00,102.68,102.93,102.64,102.93,7678.0,80.4168,80.6126,80.3855,80.6126,7678.0
2017-05-15 13:00:00,102.91,102.99,102.86,102.91,5485.0,80.5969,80.6596,80.5578,80.5969,5485.0
2017-05-15 13:30:00,102.88,103.03,102.87,102.99,22624.0,80.5734,80.6909,80.5656,80.6596,22624.0
2017-05-15 14:00:00,102.98,103.16,102.94,103.0,22540.0,80.6517,80.7927,80.6204,80.6674,22540.0
2017-05-15 14:30:00,102.98,103.07,102.93,102.93,25697.0,80.6517,80.7222,80.6126,80.6126,25697.0
2017-05-15 15:00:00,102.98,103.09,102.75,102.78,22460.0,80.6517,80.7379,80.4716,80.4951,22460.0
2017-05-15 15:30:00,102.76,102.97,102.74,102.89,114947.0,80.4794,80.6439,80.4638,80.5813,114947.0
2017-05-16 09:30:00,103.11,103.12,101.75,102.24,50278.0,80.7536,80.7614,79.6884,80.0722,50278.0
2017-05-16 10:00:00,102.25,102.51,102.06,102.07,17195.0,80.08,80.2837,79.9312,79.9391,17195.0
2017-05-16 10:30:00,102.06,102.14,101.75,102.14,14817.0,79.9312,79.9939,79.6884,79.9939,14817.0
2017-05-16 11:00:00,102.08,102.66,102.05,102.58,30912.0,79.9469,80.4011,79.9234,80.3385,30912.0
2017-05-16 11:30:00,102.56,102.7,102.44,102.7,17080.0,80.3228,80.4325,80.2288,80.4325,17080.0
2017-05-16 12:00:00,102.64,102.67,102.51,102.56,12292.0,80.3855,80.409,80.2837,80.3228,12292.0
2017-05-16 12:30:00,102.58,102.63,102.46,102.54,9233.0,80.3385,80.3776,80.2445,80.3071,9233.0
2017-05-16 13:00:00,102.55,102.66,102.46,102.53,19183.0,80.315,80.4011,80.2445,80.2993,19183.0
2017-05-16 13:30:00,102.53,102.55,102.42,102.55,20424.0,80.2993,80.315,80.2132,80.315,20424.0
2017-05-16 14:00:00,102.56,102.84,102.54,102.78,27850.0,80.3228,80.5421,80.3071,80.4951,27850.0
2017-05-16 14:30:00,102.81,103.07,102.78,103.0,30816.0,80.5186,80.7222,80.4951,80.6674,30816.0
2017-05-16 15:00:00,103.0,103.17,102.97,103.0,32338.0,80.6674,80.8005,80.6439,80.6674,32338.0
2017-05-16 15:30:00,102.97,103.03,102.88,102.89,68473.0,80.6439,80.6909,80.5734,80.5813,68473.0
2017-05-17 09:30:00,101.75,101.99,101.18,101.89,29906.0,79.6884,79.8764,79.242,79.7981,29906.0
2017-05-17 10:00:00,101.69,101.98,101.43,101.56,16621.0,79.6414,79.8686,79.4378,79.5396,16621.0
2017-05-17 10:30:00,101.59,101.78,101.35,101.37,21352.0,79.5631,79.7119,79.3752,79.3908,21352.0
2017-05-17 11:00:00,101.41,101.91,101.31,101.8,20446.0,79.4222,79.8137,79.3438,79.7276,20446.0
2017-05-17 11:30:00,101.86,101.86,101.55,101.61,20479.0,79.7746,79.7746,79.5318,79.5788,20479.0
2017-05-17 12:00:00,101.58,101.66,101.41,101.62,47119.0,79.5553,79.6179,79.4222,79.5866,47119.0
2017-05-17 12:30:00,101.63,101.63,101.45,101.63,18456.0,79.5945,79.5945,79.4535,79.5945,18456.0
2017-05-17 13:00:00,101.63,101.63,101.43,101.54,11962.0,79.5945,79.5945,79.4378,79.524,11962.0
2017-05-17 13:30:00,101.51,101.57,101.16,101.22,11202.0,79.5005,79.5475,79.2264,79.2734,11202.0
2017-05-17 14:00:00,101.27,101.34,101.01,101.01,16867.0,79.3125,79.3673,79.1089,79.1089,16867.0
2017-05-17 14:30:00,101.06,101.14,100.87,101.02,21579.0,79.148,79.2107,78.9992,79.1167,21579.0
2017-05-17 15:00:00,101.03,101.14,100.79,100.91,60127.0,79.1245,79.2107,78.9366,79.0306,60127.0
2017-05-17 15:30:00,100.89,100.98,100.5,100.59,75222.0,79.0149,79.0854,78.7095,78.7799,75222.0
2017-05-18 09:30:00,99.99,100.04,98.15,98.31,72160.0,78.31,78.3492,76.869,76.9943,72160.0
2017-05-18 10:00:00,98.32,98.82,98.1,98.77,60457.0,77.0021,77.3937,76.8298,77.3546,60457.0
2017-05-18 10:30:00,98.77,99.18,98.64,98.78,53155.0,77.3546,77.6757,77.2528,77.3624,53155.0
2017-05-18 11:00:00,98.78,99.03,98.68,98.8,39173.0,77.3624,77.5582,77.2841,77.3781,39173.0
2017-05-18 11:30:00,98.85,98.89,98.51,98.51,22292.0,77.4172,77.4485,77.1509,77.1509,22292.0
2017-05-18 12:00:00,98.58,98.71,98.31,98.55,22215.0,77.2058,77.3076,76.9943,77.1823,22215.0
2017-05-18 12:30:00,98.53,98.8,98.43,98.8,21961.0,77.1666,77.3781,77.0883,77.3781,21961.0
2017-05-18 13:00:00,98.83,99.0,98.69,98.91,39597.0,77.4016,77.5347,77.2919,77.4642,39597.0
2017-05-18 13:30:00,98.93,99.19,98.85,99.14,19193.0,77.4799,77.6835,77.4172,77.6443,19193.0
2017-05-18 14:00:00,99.18,99.4,99.12,99.32,35005.0,77.6757,77.848,77.6287,77.7853,35005.0
2017-05-18 14:30:00,99.33,99.5,99.16,99.17,34273.0,77.7931,77.9263,77.66,77.6678,34273.0
2017-05-18 15:00:00,99.17,99.35,99.06,99.15,30212.0,77.6678,77.8088,77.5817,77.6522,30212.0
2017-05-18 15:30:00,99.15,99.52,99.11,99.21,111063.0,77.6522,77.9419,77.6208,77.6992,111063.0
2017-05-19 09:30:00,99.22,99.54,99.08,99.21,57984.0,77.707,77.9576,77.5973,77.6992,57984.0
2017-05-19 10:00:00,99.21,99.58,99.0,99.55,32886.0,77.6992,77.9889,77.5347,77.9654,32886.0
2017-05-19 10:30:00,99.58,99.66,99.24,99.6,30957.0,77.9889,78.0516,77.7227,78.0046,30957.0
2017-05-19 11:00:00,99.57,99.6,99.28,99.45,60984.0,77.9811,78.0046,77.754,77.8871,60984.0
2017-05-19 11:30:00,99.47,99.89,99.46,99.83,30651.0,77.9028,78.2317,77.895,78.1847,30651.0
2017-05-19 12:00:00,99.83,99.9,99.57,99.69,27810.0,78.1847,78.2396,77.9811,78.0751,27810.0
2017-05-19 12:30:00,99.69,99.82,99.67,99.79,15447.0,78.0751,78.1769,78.0594,78.1534,15447.0
2017-05-19 13:00:00,99.77,99.79,99.54,99.62,20741.0,78.1377,78.1534,77.9576,78.0203,20741.0
2017-05-19 13:30:00,99.64,99.8,99.52,99.76,17185.0,78.0359,78.1612,77.9419,78.1299,17185.0
2017-05-19 14:00:00,99.76,99.86,99.6,99.71,21053.0,78.1299,78.2082,78.0046,78.0908,21053.0
2017-05-19 14:30:00,99.71,99.8,99.56,99.57,26999.0,78.0908,78.1612,77.9733,77.9811,26999.0
2017-05-19 15:00:00,99.6,99.6,99.08,99.08,34988.0,78.0046,78.0046,77.5973,77.5973,34988.0
2017-05-19 15:30:00,99.06,99.37,99.0,99.32,103996.0,77.5817,77.8245,77.5347,77.7853,103996.0
2017-05-22 09:30:00,99.6,100.37,99.23,99.97,42033.0,78.0046,78.6076,77.7148,78.2944,42033.0
2017-05-22 10:00:00,99.88,100.19,99.76,99.94,21684.0,78.2239,78.4667,78.1299,78.2709,21684.0
2017-05-22 10:30:00,100.06,100.06,99.49,99.77,36081.0,78.3649,78.3649,77.9185,78.1377,36081.0
2017-05-22 11:00:00,99.73,99.96,99.67,99.92,28186.0,78.1064,78.2865,78.0594,78.2552,28186.0
2017-05-22 11:30:00,99.94,100.0,99.82,100.0,15797.0,78.2709,78.3179,78.1769,78.3179,15797.0
2017-05-22 12:00:00,100.02,100.3,99.97,100.06,14718.0,78.3335,78.5528,78.2944,78.3649,14718.0
2017-05-22 12:30:00,100.06,100.26,100.06,100.13,14041.0,78.3649,78.5215,78.3649,78.4197,14041.0
2017-05-22 13:00:00,100.11,100.33,100.11,100.27,19081.0,78.404,78.5763,78.404,78.5293,19081.0
2017-05-22 13:30:00,100.28,100.32,100.06,100.08,16868.0,78.5372,78.5685,78.3649,78.3805,16868.0
2017-05-22 14:00:00,100.06,100.08,99.94,100.01,25122.0,78.3649,78.3805,78.2709,78.3257,25122.0
2017-05-22 14:30:00,100.0,100.08,99.88,99.88,19104.0,78.3179,78.3805,78.2239,78.2239,19104.0
2017-05-22 15:00:00,99.88,100.0,99.84,99.91,27721.0,78.2239,78.3179,78.1926,78.2474,27721.0
2017-05-22 15:30:00,99.91,100.02,99.81,99.83,99074.0,78.2474,78.3335,78.1691,78.1847,99074.0
2017-05-23 09:30:00,100.09,100.29,99.64,99.65,19779.0,78.3884,78.545,78.0359,78.0438,19779.0
2017-05-23 10:00:00,99.61,99.67,99.37,99.44,11529.0,78.0124,78.0594,77.8245,77.8793,11529.0
2017-05-23 10:30:00,99.43,99.52,99.25,99.49,74786.0,77.8715,77.9419,77.7305,77.9185,74786.0
2017-05-23 11:00:00,99.52,99.86,99.48,99.82,9591.0,77.9419,78.2082,77.9106,78.1769,9591.0
2017-05-23 11:30:00,99.9,100.03,99.77,99.93,35622.0,78.2396,78.3414,78.1377,78.2631,35622.0
2017-05-23 12:00:00,99.97,100.15,99.95,99.97,14785.0,78.2944,78.4353,78.2787,78.2944,14785.0
2017-05-23 12:30:00,99.97,99.99,99.68,99.72,19430.0,78.2944,78.31,78.0673,78.0986,19430.0
2017-05-23 13:00:00,99.72,99.94,99.72,99.86,47695.0,78.0986,78.2709,78.0986,78.2082,47695.0
2017-05-23 13:30:00,99.88,99.9,99.72,99.79,39693.0,78.2239,78.2396,78.0986,78.1534,39693.0
2017-05-23 14:00:00,99.77,99.88,99.75,99.83,40825.0,78.1377,78.2239,78.1221,78.1847,40825.0
2017-05-23 14:30:00,99.82,99.89,99.78,99.88,59090.0,78.1769,78.2317,78.1456,78.2239,59090.0
2017-05-23 15:00:00,99.88,100.06,99.77,99.87,42925.0,78.2239,78.3649,78.1377,78.2161,42925.0
2017-05-23 15:30:00,99.83,100.0,99.79,99.99,73926.0,78.1847,78.3179,78.1534,78.31,73926.0
2017-05-24 09:30:00,100.19,100.69,100.15,100.68,45719.0,78.4667,78.8583,78.4353,78.8504,45719.0
2017-05-24 10:00:00,100.68,101.01,100.44,100.66,17438.0,78.8504,79.1089,78.6625,78.8348,17438.0
2017-05-24 10:30:00,100.65,100.77,100.37,100.7,39790.0,78.8269,78.9209,78.6076,78.8661,39790.0
2017-05-24 11:00:00,100.72,101.11,100.69,101.11,22401.0,78.8818,79.1872,78.8583,79.1872,22401.0
2017-05-24 11:30:00,101.18,101.36,101.06,101.24,17997.0,79.242,79.383,79.148,79.289,17997.0
2017-05-24 12:00:00,101.28,101.53,101.26,101.5,15428.0,79.3203,79.5161,79.3047,79.4926,15428.0
2017-05-24 12:30:00,101.52,101.6,101.36,101.51,17738.0,79.5083,79.571,79.383,79.5005,17738.0
2017-05-24 13:00:00,101.45,101.56,101.17,101.39,20544.0,79.4535,79.5396,79.2342,79.4065,20544.0
2017-05-24 13:30:00,101.4,101.45,101.27,101.36,27127.0,79.4143,79.4535,79.3125,79.383,27127.0
2017-05-24 14:00:00,101.35,101.4,101.05,101.4,37147.0,79.3752,79.4143,79.1402,79.4143,37147.0
2017-05-24 14:30:00,101.4,101.61,101.35,101.46,44818.0,79.4143,79.5788,79.3752,79.4613,44818.0
2017-05-24 15:00:00,101.43,101.52,101.25,101.5,63208.0,79.4378,79.5083,79.2968,79.4926,63208.0
2017-05-24 15:30:00,101.52,101.7,101.48,101.6,83057.0,79.5083,79.6493,79.477,79.571,83057.0
2017-05-25 09:30:00,101.65,102.16,101.51,102.01,16460.0,79.6101,80.0095,79.5005,79.8921,16460.0
2017-05-25 10:00:00,101.97,102.38,101.84,102.38,21065.0,79.8607,80.1818,79.7589,80.1818,21065.0
2017-05-25 10:30:00,102.39,102.71,102.21,102.7,24483.0,80.1897,80.4403,80.0487,80.4325,24483.0
2017-05-25 11:00:00,102.68,102.74,102.22,102.42,15513.0,80.4168,80.4638,80.0565,80.2132,15513.0
2017-05-25 11:30:00,102.44,102.55,102.14,102.3,11796.0,80.2288,80.315,79.9939,80.1192,11796.0
2017-05-25 12:00:00,102.28,102.49,102.22,102.38,13943.0,80.1035,80.268,80.0565,80.1818,13943.0
2017-05-25 12:30:00,102.36,102.4,102.22,102.3,5506.0,80.1662,80.1975,80.0565,80.1192,5506.0
2017-05-25 13:00:00,102.35,102.35,102.09,102.15,6799.0,80.1583,80.1583,79.9547,80.0017,6799.0
2017-05-25 13:30:00,102.14,102.32,102.01,102.28,9372.0,79.9939,80.1348,79.8921,80.1035,9372.0
2017-05-25 14:00:00,102.33,102.34,101.92,101.93,12818.0,80.1427,80.1505,79.8216,79.8294,12818.0
2017-05-25 14:30:00,101.95,102.1,101.93,102.01,19842.0,79.8451,79.9625,79.8294,79.8921,19842.0
2017-05-25 15:00:00,102.04,102.08,101.96,102.01,21519.0,79.9156,79.9469,79.8529,79.8921,21519.0
2017-05-25 15:30:00,102.01,102.14,101.87,101.96,72764.0,79.8921,79.9939,79.7824,79.8529,72764.0
2017-05-26 09:30:00,101.98,102.33,101.54,101.63,36304.0,79.8686,80.1427,79.524,79.5945,36304.0
2017-05-26 10:00:00,101.72,101.96,101.45,101.58,15388.0,79.6649,79.8529,79.4535,79.5553,15388.0
2017-05-26 10:30:00,101.63,101.87,101.54,101.54,11665.0,79.5945,79.7824,79.524,79.524,11665.0
2017-05-26 11:00:00,101.57,101.83,101.41,101.83,21414.0,79.5475,79.7511,79.4222,79.7511,21414.0
2017-05-26 11:30:00,101.77,101.77,101.49,101.54,12592.0,79.7041,79.7041,79.4848,79.524,12592.0
2017-05-26 12:00:00,101.55,101.76,101.51,101.74,8685.0,79.5318,79.6963,79.5005,79.6806,8685.0
2017-05-26 12:30:00,101.76,102.04,101.67,102.02,12634.0,79.6963,79.9156,79.6258,79.8999,12634.0
2017-05-26 13:00:00,102.04,102.04,101.8,101.9,13707.0,79.9156,79.9156,79.7276,79.8059,13707.0
2017-05-26 13:30:00,101.96,102.11,101.85,102.08,10400.0,79.8529,79.9704,79.7668,79.9469,10400.0
2017-05-26 14:00:00,102.08,102.15,102.04,102.09,12506.0,79.9469,80.0017,79.9156,79.9547,12506.0
2017-05-26 14:30:00,102.07,102.27,101.99,102.27,15770.0,79.9391,80.0957,79.8764,80.0957,15770.0
2017-05-26 15:00:00,102.27,102.42,102.2,102.28,17211.0,80.0957,80.2132,80.0409,80.1035,17211.0
2017-05-26 15:30:00,102.27,102.31,102.05,102.15,53599.0,80.0957,80.127,79.9234,80.0017,53599.0
2017-05-30 09:30:00,102.02,102.4,101.54,102.12,45387.0,79.8999,80.1975,79.524,79.9782,45387.0
2017-05-30 10:00:00,102.09,102.4,101.71,102.06,44014.0,79.9547,80.1975,79.6571,79.9312,44014.0
2017-05-30 10:30:00,102.16,102.6,102.1,102.54,18348.0,80.0095,80.3541,79.9625,80.3071,18348.0
2017-05-30 11:00:00,102.55,102.63,102.45,102.54,7622.0,80.315,80.3776,80.2367,80.3071,7622.0
2017-05-30 11:30:00,102.51,102.68,102.44,102.55,8175.0,80.2837,80.4168,80.2288,80.315,8175.0
2017-05-30 12:00:00,102.58,102.6,102.3,102.5,7897.0,80.3385,80.3541,80.1192,80.2758,7897.0
2017-05-30 12:30:00,102.5,102.5,102.27,102.38,17201.0,80.2758,80.2758,80.0957,80.1818,17201.0
2017-05-30 13:00:00,102.28,102.54,102.27,102.54,6700.0,80.1035,80.3071,80.0957,80.3071,6700.0
2017-05-30 13:30:00,102.58,102.66,102.46,102.52,12055.0,80.3385,80.4011,80.2445,80.2915,12055.0
2017-05-30 14:00:00,102.57,102.68,102.46,102.63,15531.0,80.3306,80.4168,80.2445,80.3776,15531.0
2017-05-30 14:30:00,102.62,102.76,102.62,102.76,16142.0,80.3698,80.4794,80.3698,80.4794,16142.0
2017-05-30 15:00:00,102.78,102.85,102.48,102.48,21847.0,80.4951,80.5499,80.2602,80.2602,21847.0
2017-05-30 15:30:00,102.48,102.6,102.29,102.32,59052.0,80.2602,80.3541,80.1114,80.1348,59052.0
2017-05-31 09:30:00,102.67,102.78,102.07,102.33,28326.0,80.409,80.4951,79.9391,80.1427,28326.0
2017-05-31 10:00:00,102.33,102.52,102.19,102.42,31013.0,80.1427,80.2915,80.033,80.2132,31013.0
2017-05-31 10:30:00,102.44,102.66,102.34,102.38,11493.0,80.2288,80.4011,80.1505,80.1818,11493.0
2017-05-31 11:00:00,102.44,102.49,102.17,102.19,20079.0,80.2288,80.268,80.0174,80.033,20079.0
2017-05-31 11:30:00,102.15,102.22,101.95,101.97,31883.0,80.0017,80.0565,79.8451,79.8607,31883.0
2017-05-31 12:00:00,102.03,102.15,101.96,102.11,34967.0,79.9077,80.0017,79.8529,79.9704,34967.0
2017-05-31 12:30:00,102.1,102.1,101.56,101.96,104620.0,79.9625,79.9625,79.5396,79.8529,104620.0
2017-05-31 13:00:00,102.0,102.0,101.85,101.9,28764.0,79.8842,79.8842,79.7668,79.8059,28764.0
2017-05-31 13:30:00,101.91,102.09,101.72,101.9,27786.0,79.8137,79.9547,79.6649,79.8059,27786.0
2017-05-31 14:00:00,101.91,102.09,101.87,102.02,28379.0,79.8137,79.9547,79.7824,79.8999,28379.0
2017-05-31 14:30:00,102.0,102.1,101.89,101.97,25357.0,79.8842,79.9625,79.7981,79.8607,25357.0
2017-05-31 15:00:00,101.99,102.3,101.99,102.19,18937.0,79.8764,80.1192,79.8764,80.033,18937.0
2017-05-31 15:30:00,102.2,102.27,102.06,102.14,106594.0,80.0409,80.0957,79.9312,79.9939,106594.0
2017-06-01 09:30:00,102.25,102.88,102.11,102.71,38351.0,80.08,80.5734,79.9704,80.4403,38351.0
2017-06-01 10:00:00,102.68,103.12,102.52,102.93,11797.0,80.4168,80.7614,80.2915,80.6126,11797.0
2017-06-01 10:30:00,103.03,103.03,102.36,102.73,7320.0,80.6909,80.6909,80.1662,80.456,7320.0
2017-06-01 11:00:00,102.83,103.1,102.72,103.09,9091.0,80.5343,80.7457,80.4481,80.7379,9091.0
2017-06-01 11:30:00,103.08,103.54,103.07,103.53,10692.0,80.7301,81.0903,80.7222,81.0825,10692.0
2017-06-01 12:00:00,103.52,103.63,103.36,103.49,6748.0,81.0747,81.1608,80.9494,81.0512,6748.0
2017-06-01 12:30:00,103.46,103.65,103.38,103.65,9063.0,81.0277,81.1765,80.965,81.1765,9063.0
2017-06-01 13:00:00,103.66,103.81,103.59,103.69,7591.0,81.1843,81.3018,81.1295,81.2078,7591.0
2017-06-01 13:30:00,103.67,103.73,103.53,103.65,10438.0,81.1921,81.2391,81.0825,81.1765,10438.0
2017-06-01 14:00:00,103.68,103.91,103.63,103.9,13293.0,81.2,81.3801,81.1608,81.3723,13293.0
2017-06-01 14:30:00,103.86,103.99,103.68,103.82,17560.0,81.3409,81.4428,81.2,81.3096,17560.0
2017-06-01 15:00:00,103.81,103.86,103.54,103.83,17027.0,81.3018,81.3409,81.0903,81.3174,17027.0
2017-06-01 15:30:00,103.84,104.06,103.75,104.06,79264.0,81.3253,81.4976,81.2548,81.4976,79264.0
2017-06-02 09:30:00,103.96,104.39,103.78,104.03,25945.0,81.4193,81.756,81.2783,81.4741,25945.0
2017-06-02 10:00:00,104.08,104.08,103.66,103.89,22923.0,81.5132,81.5132,81.1843,81.3644,22923.0
2017-06-02 10:30:00,103.95,104.37,103.8,104.19,12357.0,81.4114,81.7404,81.294,81.5994,12357.0
2017-06-02 11:00:00,104.09,104.24,104.05,104.13,15050.0,81.5211,81.6386,81.4897,81.5524,15050.0
2017-06-02 11:30:00,104.06,104.43,104.02,104.43,11644.0,81.4976,81.7874,81.4663,81.7874,11644.0
2017-06-02 12:00:00,104.43,104.66,104.41,104.66,9261.0,81.7874,81.9675,81.7717,81.9675,9261.0
2017-06-02 12:30:00,104.66,104.83,104.57,104.72,27002.0,81.9675,82.1006,81.897,82.0145,27002.0
2017-06-02 13:00:00,104.65,104.73,104.61,104.65,6756.0,81.9597,82.0223,81.9283,81.9597,6756.0
2017-06-02 13:30:00,104.65,104.88,104.61,104.65,11107.0,81.9597,82.1398,81.9283,81.9597,11107.0
2017-06-02 14:00:00,104.63,104.85,104.58,104.69,15543.0,81.944,82.1163,81.9048,81.991,15543.0
2017-06-02 14:30:00,104.64,104.76,104.38,104.54,20759.0,81.9518,82.0458,81.7482,81.8735,20759.0
2017-06-02 15:00:00,104.55,104.65,104.45,104.6,19470.0,81.8813,81.9597,81.803,81.9205,19470.0
2017-06-02 15:30:00,104.62,104.62,104.15,104.19,78073.0,81.9362,81.9362,81.5681,81.5994,78073.0
2017-06-05 09:30:00,104.2,104.43,104.2,104.34,35039.0,81.6072,81.7874,81.6072,81.7169,35039.0
2017-06-05 10:00:00,104.35,104.35,104.16,104.16,61994.0,81.7247,81.7247,81.5759,81.5759,61994.0
2017-06-05 10:30:00,104.13,104.28,104.02,104.2,15198.0,81.5524,81.6699,81.4663,81.6072,15198.0
2017-06-05 11:00:00,104.23,104.24,103.96,104.15,24959.0,81.6307,81.6386,81.4193,81.5681,24959.0
2017-06-05 11:30:00,104.13,104.31,103.99,104.31,11226.0,81.5524,81.6934,81.4428,81.6934,11226.0
2017-06-05 12:00:00,104.29,104.48,104.25,104.36,14178.0,81.6777,81.8265,81.6464,81.7325,14178.0
2017-06-05 12:30:00,104.34,104.53,104.3,104.48,15469.0,81.7169,81.8657,81.6855,81.8265,15469.0
2017-06-05 13:00:00,104.48,104.8,104.47,104.67,15438.0,81.8265,82.0771,81.8187,81.9753,15438.0
2017-06-05 13:30:00,104.61,104.67,104.44,104.59,14486.0,81.9283,81.9753,81.7952,81.9127,14486.0
2017-06-05 14:00:00,104.6,104.65,104.37,104.47,26749.0,81.9205,81.9597,81.7404,81.8187,26749.0
2017-06-05 14:30:00,104.44,104.56,104.33,104.53,30712.0,81.7952,81.8892,81.709,81.8657,30712.0
2017-06-05 15:00:00,104.53,104.57,104.18,104.31,50746.0,81.8657,81.897,81.5916,81.6934,50746.0
2017-06-05 15:30:00,104.34,104.35,103.97,104.08,79581.0,81.7169,81.7247,81.4271,81.5132,79581.0
2017-06-06 09:30:00,104.07,104.64,103.96,104.37,61365.0,81.5054,81.9518,81.4193,81.7404,61365.0
2017-06-06 10:00:00,104.39,104.42,103.76,103.96,40692.0,81.756,81.7795,81.2626,81.4193,40692.0
2017-06-06 10:30:00,103.88,103.98,103.64,103.65,16302.0,81.3566,81.4349,81.1686,81.1765,16302.0
2017-06-06 11:00:00,103.64,103.64,103.18,103.25,18442.0,81.1686,81.1686,80.8084,80.8632,18442.0
2017-06-06 11:30:00,103.21,103.58,103.21,103.45,16975.0,80.8319,81.1217,80.8319,81.0198,16975.0
2017-06-06 12:00:00,103.46,103.55,103.35,103.35,12820.0,81.0277,81.0982,80.9415,80.9415,12820.0
2017-06-06 12:30:00,103.35,103.41,103.08,103.08,14110.0,80.9415,80.9885,80.7301,80.7301,14110.0
2017-06-06 13:00:00,103.13,103.18,102.89,103.01,14015.0,80.7692,80.8084,80.5813,80.6752,14015.0
2017-06-06 13:30:00,103.0,103.08,102.89,102.98,22611.0,80.6674,80.7301,80.5813,80.6517,22611.0
2017-06-06 14:00:00,103.0,103.14,102.91,102.94,22343.0,80.6674,80.7771,80.5969,80.6204,22343.0
2017-06-06 14:30:00,102.98,103.28,102.98,103.16,17906.0,80.6517,80.8867,80.6517,80.7927,17906.0
2017-06-06 15:00:00,103.16,103.37,103.16,103.3,26750.0,80.7927,80.9572,80.7927,80.9024,26750.0
2017-06-06 15:30:00,103.28,103.4,103.08,103.37,94066.0,80.8867,80.9807,80.7301,80.9572,94066.0
2017-06-07 09:30:00,103.47,104.27,103.47,104.14,24278.0,81.0355,81.662,81.0355,81.5602,24278.0
2017-06-07 10:00:00,104.24,104.46,104.04,104.25,24349.0,81.6386,81.8109,81.4819,81.6464,24349.0
2017-06-07 10:30:00,104.18,104.46,103.7,104.46,25716.0,81.5916,81.8109,81.2156,81.8109,25716.0
2017-06-07 11:00:00,104.45,104.47,104.17,104.2,17186.0,81.803,81.8187,81.5837,81.6072,17186.0
2017-06-07 11:30:00,104.2,104.21,103.96,104.02,28098.0,81.6072,81.6151,81.4193,81.4663,28098.0
2017-06-07 12:00:00,103.99,104.07,103.85,104.02,17666.0,81.4428,81.5054,81.3331,81.4663,17666.0
2017-06-07 12:30:00,104.04,104.05,103.48,103.55,47612.0,81.4819,81.4897,81.0433,81.0982,47612.0
2017-06-07 13:00:00,103.56,103.66,103.32,103.44,24511.0,81.106,81.1843,80.918,81.012,24511.0
2017-06-07 13:30:00,103.45,103.66,103.43,103.62,16296.0,81.0198,81.1843,81.0042,81.153,16296.0
2017-06-07 14:00:00,103.58,103.66,103.45,103.57,52699.0,81.1217,81.1843,81.0198,81.1138,52699.0
2017-06-07 14:30:00,103.58,103.75,103.55,103.57,19606.0,81.1217,81.2548,81.0982,81.1138,19606.0
2017-06-07 15:00:00,103.59,103.7,103.48,103.7,37242.0,81.1295,81.2156,81.0433,81.2156,37242.0
2017-06-07 15:30:00,103.71,103.95,103.7,103.74,145401.0,81.2235,81.4114,81.2156,81.247,145401.0
2017-06-08 09:30:00,103.59,103.69,103.26,103.68,22007.0,81.1295,81.2078,80.871,81.2,22007.0
2017-06-08 10:00:00,103.77,103.82,102.97,103.05,30076.0,81.2705,81.3096,80.6439,80.7066,30076.0
2017-06-08 10:30:00,103.0,103.64,103.0,103.5,10835.0,80.6674,81.1686,80.6674,81.059,10835.0
2017-06-08 11:00:00,103.53,103.76,103.5,103.55,15773.0,81.0825,81.2626,81.059,81.0982,15773.0
2017-06-08 11:30:00,103.56,103.7,103.5,103.57,5757.0,81.106,81.2156,81.059,81.1138,5757.0
2017-06-08 12:00:00,103.54,103.87,103.52,103.81,11200.0,81.0903,81.3488,81.0747,81.3018,11200.0
2017-06-08 12:30:00,103.74,103.89,103.71,103.82,13217.0,81.247,81.3644,81.2235,81.3096,13217.0
2017-06-08 13:00:00,103.82,104.18,103.82,103.94,14208.0,81.3096,81.5916,81.3096,81.4036,14208.0
2017-06-08 13:30:00,103.95,104.01,103.82,103.95,12220.0,81.4114,81.4584,81.3096,81.4114,12220.0
2017-06-08 14:00:00,103.96,103.98,103.51,103.51,33722.0,81.4193,81.4349,81.0668,81.0668,33722.0
2017-06-08 14:30:00,103.63,103.78,103.48,103.57,11841.0,81.1608,81.2783,81.0433,81.1138,11841.0
2017-06-08 15:00:00,103.61,103.7,103.44,103.59,23547.0,81.1451,81.2156,81.012,81.1295,23547.0
2017-06-08 15:30:00,103.6,103.85,103.57,103.78,108415.0,81.1373,81.3331,81.1138,81.2783,108415.0
2017-06-09 09:30:00,104.39,104.9,104.02,104.79,42081.0,81.756,82.1554,81.4663,82.0693,42081.0
2017-06-09 10:00:00,104.83,105.16,104.75,105.02,42497.0,82.1006,82.3591,82.038,82.2494,42497.0
2017-06-09 10:30:00,105.01,105.4,104.96,105.37,37081.0,82.2416,82.547,82.2024,82.5235,37081.0
2017-06-09 11:00:00,105.38,105.59,105.38,105.56,19095.0,82.5314,82.6958,82.5314,82.6723,19095.0
2017-06-09 11:30:00,105.59,105.77,105.39,105.44,11478.0,82.6958,82.8368,82.5392,82.5784,11478.0
2017-06-09 12:00:00,105.41,105.58,105.34,105.43,13362.0,82.5549,82.688,82.5,82.5705,13362.0
2017-06-09 12:30:00,105.43,105.48,105.23,105.27,10243.0,82.5705,82.6097,82.4139,82.4452,10243.0
2017-06-09 13:00:00,105.27,105.34,105.12,105.23,11410.0,82.4452,82.5,82.3277,82.4139,11410.0
2017-06-09 13:30:00,105.19,105.19,104.8,104.95,35935.0,82.3826,82.3826,82.0771,82.1946,35935.0
2017-06-09 14:00:00,104.91,105.05,104.85,104.9,25561.0,82.1633,82.2729,82.1163,82.1554,25561.0
2017-06-09 14:30:00,104.86,104.92,104.38,104.56,33123.0,82.1241,82.1711,81.7482,81.8892,33123.0
2017-06-09 15:00:00,104.58,104.93,104.5,104.89,30725.0,81.9048,82.1789,81.8422,82.1476,30725.0
2017-06-09 15:30:00,104.93,105.03,104.7,104.95,111769.0,82.1789,82.2573,81.9988,82.1946,111769.0
2017-06-12 09:30:00,104.8,105.66,104.8,104.98,38461.0,82.0771,82.7507,82.0771,82.2181,38461.0
2017-06-12 10:00:00,104.96,105.35,104.66,105.3,45875.0,82.2024,82.5079,81.9675,82.4687,45875.0
2017-06-12 10:30:00,105.32,105.77,104.98,105.6,78246.0,82.4844,82.8368,82.2181,82.7037,78246.0
2017-06-12 11:00:00,105.6,105.69,105.1,105.18,24161.0,82.7037,82.7742,82.3121,82.3747,24161.0
2017-06-12 11:30:00,105.35,105.52,105.22,105.44,28697.0,82.5079,82.641,82.4061,82.5784,28697.0
2017-06-12 12:00:00,105.5,105.5,104.85,105.3,37136.0,82.6254,82.6254,82.1163,82.4687,37136.0
2017-06-12 12:30:00,105.28,105.49,105.2,105.28,30884.0,82.4531,82.6175,82.3904,82.4531,30884.0
2017-06-12 13:00:00,105.31,105.48,105.22,105.42,20095.0,82.4766,82.6097,82.4061,82.5627,20095.0
2017-06-12 13:30:00,105.39,105.39,105.12,105.18,23290.0,82.5392,82.5392,82.3277,82.3747,23290.0
2017-06-12 14:00:00,105.19,105.3,105.1,105.15,23238.0,82.3826,82.4687,82.3121,82.3512,23238.0
2017-06-12 14:30:00,105.17,105.3,105.12,105.27,20072.0,82.3669,82.4687,82.3277,82.4452,20072.0
2017-06-12 15:00:00,105.28,105.35,105.16,105.21,24230.0,82.4531,82.5079,82.3591,82.3982,24230.0
2017-06-12 15:30:00,105.22,105.36,105.11,105.21,112266.0,82.4061,82.5157,82.3199,82.3982,112266.0
2017-06-13 09:30:00,104.67,104.95,104.4,104.68,31058.0,82.4636,82.6842,82.2509,82.4715,31058.0
2017-06-13 10:00:00,104.64,105.26,104.64,105.2,38484.0,82.44,82.9285,82.44,82.8812,38484.0
2017-06-13 10:30:00,105.17,105.81,105.17,105.34,42259.0,82.8576,83.3618,82.8576,82.9915,42259.0
2017-06-13 11:00:00,105.29,105.76,105.25,105.71,17582.0,82.9521,83.3224,82.9206,83.283,17582.0
2017-06-13 11:30:00,105.63,105.64,105.24,105.34,18396.0,83.22,83.2278,82.9127,82.9915,18396.0
2017-06-13 12:00:00,105.38,105.51,105.19,105.3,15433.0,83.023,83.1254,82.8733,82.96,15433.0
2017-06-13 12:30:00,105.31,105.5,105.23,105.45,9580.0,82.9679,83.1175,82.9048,83.0782,9580.0
2017-06-13 13:00:00,105.45,105.52,105.35,105.41,5219.0,83.0782,83.1333,82.9994,83.0466,5219.0
2017-06-13 13:30:00,105.45,105.79,105.45,105.69,13209.0,83.0782,83.346,83.0782,83.2672,13209.0
2017-06-13 14:00:00,105.68,105.81,105.46,105.52,21688.0,83.2594,83.3618,83.086,83.1333,21688.0
2017-06-13 14:30:00,105.47,105.62,105.3,105.41,15229.0,83.0939,83.2121,82.96,83.0466,15229.0
2017-06-13 15:00:00,105.43,105.64,105.35,105.63,19463.0,83.0624,83.2278,82.9994,83.22,19463.0
2017-06-13 15:30:00,105.61,105.77,105.59,105.77,72867.0,83.2042,83.3303,83.1885,83.3303,72867.0
2017-06-14 09:30:00,106.58,106.58,105.57,106.06,24597.0,83.9684,83.9684,83.1727,83.5587,24597.0
2017-06-14 10:00:00,105.92,106.09,105.45,105.53,21797.0,83.4484,83.5824,83.0782,83.1412,21797.0
2017-06-14 10:30:00,105.47,105.6,105.33,105.47,17914.0,83.0939,83.1963,82.9836,83.0939,17914.0
2017-06-14 11:00:00,105.45,105.53,105.25,105.39,10961.0,83.0782,83.1412,82.9206,83.0309,10961.0
2017-06-14 11:30:00,105.38,105.46,105.07,105.34,51531.0,83.023,83.086,82.7788,82.9915,51531.0
2017-06-14 12:00:00,105.37,105.37,104.93,105.11,11483.0,83.0151,83.0151,82.6685,82.8103,11483.0
2017-06-14 12:30:00,105.12,105.26,104.99,104.99,7436.0,82.8182,82.9285,82.7157,82.7157,7436.0
2017-06-14 13:00:00,105.1,105.21,104.74,104.8,12758.0,82.8024,82.8891,82.5188,82.5661,12758.0
2017-06-14 13:30:00,104.82,105.03,104.77,105.02,30106.0,82.5818,82.7473,82.5424,82.7394,30106.0
2017-06-14 14:00:00,105.12,105.21,104.75,104.96,21020.0,82.8182,82.8891,82.5267,82.6921,21020.0
2017-06-14 14:30:00,104.97,104.98,104.53,104.67,28948.0,82.7,82.7079,82.3533,82.4636,28948.0
2017-06-14 15:00:00,104.7,104.89,104.58,104.85,27641.0,82.4873,82.637,82.3927,82.6054,27641.0
2017-06-14 15:30:00,104.83,105.06,104.78,105.0,76604.0,82.5897,82.7709,82.5503,82.7236,76604.0
2017-06-15 09:30:00,104.73,105.73,104.63,104.99,53185.0,82.5109,83.2987,82.4321,82.7157,53185.0
2017-06-15 10:00:00,105.07,105.08,104.54,104.61,20680.0,82.7788,82.7867,82.3612,82.4164,20680.0
2017-06-15 10:30:00,104.67,104.78,104.29,104.72,15643.0,82.4636,82.5503,82.1643,82.503,15643.0
2017-06-15 11:00:00,104.76,105.6,104.76,105.54,16295.0,82.5345,83.1963,82.5345,83.1491,16295.0
2017-06-15 11:30:00,105.59,105.84,105.52,105.69,13591.0,83.1885,83.3854,83.1333,83.2672,13591.0
2017-06-15 12:00:00,105.69,105.75,105.5,105.59,13563.0,83.2672,83.3145,83.1175,83.1885,13563.0
2017-06-15 12:30:00,105.64,106.33,105.58,106.14,55288.0,83.2278,83.7715,83.1806,83.6218,55288.0
2017-06-15 13:00:00,106.14,106.25,105.87,105.88,17615.0,83.6218,83.7084,83.409,83.4169,17615.0
2017-06-15 13:30:00,105.84,106.32,105.82,106.05,41405.0,83.3854,83.7636,83.3697,83.5509,41405.0
2017-06-15 14:00:00,106.01,106.15,105.62,105.78,37570.0,83.5193,83.6296,83.2121,83.3381,37570.0
2017-06-15 14:30:00,105.81,105.81,105.45,105.48,13050.0,83.3618,83.3618,83.0782,83.1018,13050.0
2017-06-15 15:00:00,105.48,105.62,105.38,105.39,14782.0,83.1018,83.2121,83.023,83.0309,14782.0
2017-06-15 15:30:00,105.37,105.41,105.19,105.39,57422.0,83.0151,83.0466,82.8733,83.0309,57422.0
2017-06-16 09:30:00,105.56,106.34,105.44,106.22,129826.0,83.1648,83.7793,83.0703,83.6848,129826.0
2017-06-16 10:00:00,106.24,106.58,105.97,106.18,40655.0,83.7006,83.9684,83.4878,83.6533,40655.0
2017-06-16 10:30:00,106.24,106.28,105.96,106.07,15543.0,83.7006,83.7321,83.48,83.5666,15543.0
2017-06-16 11:00:00,106.07,106.21,105.95,106.19,26004.0,83.5666,83.6769,83.4721,83.6612,26004.0
2017-06-16 11:30:00,106.25,106.82,106.22,106.79,23056.0,83.7084,84.1575,83.6848,84.1339,23056.0
2017-06-16 12:00:00,106.8,107.12,106.74,106.97,32824.0,84.1417,84.3939,84.0945,84.2757,32824.0
2017-06-16 12:30:00,106.97,107.1,106.87,106.97,27605.0,84.2757,84.3781,84.1969,84.2757,27605.0
2017-06-16 13:00:00,106.95,106.97,106.72,106.76,18678.0,84.2599,84.2757,84.0787,84.1102,18678.0
2017-06-16 13:30:00,106.73,106.83,106.61,106.77,14292.0,84.0866,84.1654,83.9921,84.1181,14292.0
2017-06-16 14:00:00,106.8,107.11,106.73,106.96,20898.0,84.1417,84.386,84.0866,84.2678,20898.0
2017-06-16 14:30:00,106.95,107.13,106.84,106.9,28940.0,84.2599,84.4017,84.1733,84.2205,28940.0
2017-06-16 15:00:00,106.9,106.91,106.54,106.85,42141.0,84.2205,84.2284,83.9369,84.1811,42141.0
2017-06-16 15:30:00,106.84,107.69,106.82,107.57,208839.0,84.1733,84.8429,84.1575,84.7484,208839.0
2017-06-19 09:30:00,108.56,108.85,107.89,108.72,64231.0,85.5283,85.7568,85.0005,85.6544,64231.0
2017-06-19 10:00:00,108.59,108.9,108.32,108.49,39524.0,85.552,85.7962,85.3393,85.4732,39524.0
2017-06-19 10:30:00,108.41,108.57,107.89,107.89,24685.0,85.4102,85.5362,85.0005,85.0005,24685.0
2017-06-19 11:00:00,107.85,108.24,107.71,107.8,21111.0,84.969,85.2762,84.8587,84.9296,21111.0
2017-06-19 11:30:00,107.83,107.84,107.61,107.71,9666.0,84.9532,84.9611,84.7799,84.8587,9666.0
2017-06-19 12:00:00,107.72,107.79,107.61,107.76,7940.0,84.8666,84.9217,84.7799,84.8981,7940.0
2017-06-19 12:30:00,107.71,107.83,107.58,107.76,10822.0,84.8587,84.9532,84.7563,84.8981,10822.0
2017-06-19 13:00:00,107.81,107.88,107.68,107.83,11677.0,84.9375,84.9926,84.835,84.9532,11677.0
2017-06-19 13:30:00,107.87,108.07,107.85,107.91,14927.0,84.9847,85.1423,84.969,85.0162,14927.0
2017-06-19 14:00:00,107.94,108.23,107.79,108.04,20079.0,85.0399,85.2684,84.9217,85.1187,20079.0
2017-06-19 14:30:00,108.11,108.18,107.93,108.04,18189.0,85.1738,85.229,85.032,85.1187,18189.0
2017-06-19 15:00:00,108.06,108.14,107.96,108.08,13699.0,85.1344,85.1975,85.0556,85.1502,13699.0
2017-06-19 15:30:00,108.08,108.4,108.07,108.31,89276.0,85.1502,85.4023,85.1423,85.3314,89276.0
2017-06-20 09:30:00,108.18,108.18,107.37,107.75,30005.0,85.229,85.229,84.5908,84.8902,30005.0
2017-06-20 10:00:00,107.81,107.9,107.68,107.75,35401.0,84.9375,85.0084,84.835,84.8902,35401.0
2017-06-20 10:30:00,107.75,108.09,107.71,107.89,54509.0,84.8902,85.1581,84.8587,85.0005,54509.0
2017-06-20 11:00:00,107.84,107.9,107.74,107.87,18646.0,84.9611,85.0084,84.8823,84.9847,18646.0
2017-06-20 11:30:00,107.8,107.93,107.63,107.67,15260.0,84.9296,85.032,84.7957,84.8272,15260.0
2017-06-20 12:00:00,107.66,107.72,107.52,107.67,22518.0,84.8193,84.8666,84.709,84.8272,22518.0
2017-06-20 12:30:00,107.65,107.93,107.53,107.91,25108.0,84.8114,85.032,84.7169,85.0162,25108.0
2017-06-20 13:00:00,107.95,108.35,107.83,108.22,16932.0,85.0478,85.3629,84.9532,85.2605,16932.0
2017-06-20 13:30:00,108.18,108.21,107.97,108.07,11213.0,85.229,85.2526,85.0635,85.1423,11213.0
2017-06-20 14:00:00,108.07,108.42,108.04,108.18,30606.0,85.1423,85.4181,85.1187,85.229,30606.0
2017-06-20 14:30:00,108.2,108.2,107.93,107.97,12686.0,85.2447,85.2447,85.032,85.0635,12686.0
2017-06-20 15:00:00,107.98,108.21,107.98,108.2,22904.0,85.0714,85.2526,85.0714,85.2447,22904.0
2017-06-20 15:30:00,108.18,108.19,107.82,107.9,70822.0,85.229,85.2368,84.9453,85.0084,70822.0
2017-06-21 09:30:00,107.97,108.19,107.62,107.81,94561.0,85.0635,85.2368,84.7878,84.9375,94561.0
2017-06-21 10:00:00,107.78,108.22,107.72,107.89,18127.0,84.9138,85.2605,84.8666,85.0005,18127.0
2017-06-21 10:30:00,107.86,107.94,107.75,107.86,28681.0,84.9769,85.0399,84.8902,84.9769,28681.0
2017-06-21 11:00:00,107.78,107.93,107.62,107.69,22097.0,84.9138,85.032,84.7878,84.8429,22097.0
2017-06-21 11:30:00,107.72,107.94,107.62,107.82,17811.0,84.8666,85.0399,84.7878,84.9453,17811.0
2017-06-21 12:00:00,107.84,107.84,107.68,107.71,9624.0,84.9611,84.9611,84.835,84.8587,9624.0
2017-06-21 12:30:00,107.71,107.74,107.4,107.42,16615.0,84.8587,84.8823,84.6144,84.6302,16615.0
2017-06-21 13:00:00,107.46,107.62,107.37,107.47,16868.0,84.6617,84.7878,84.5908,84.6696,16868.0
2017-06-21 13:30:00,107.5,107.6,107.15,107.26,12928.0,84.6932,84.772,84.4175,84.5042,12928.0
2017-06-21 14:00:00,107.3,107.45,107.21,107.35,17319.0,84.5357,84.6538,84.4648,84.5751,17319.0
2017-06-21 14:30:00,107.37,107.82,107.34,107.68,26604.0,84.5908,84.9453,84.5672,84.835,26604.0
2017-06-21 15:00:00,107.72,107.74,107.55,107.6,9940.0,84.8666,84.8823,84.7326,84.772,9940.0
2017-06-21 15:30:00,107.53,107.76,107.46,107.71,41221.0,84.7169,84.8981,84.6617,84.8587,41221.0
2017-06-22 09:30:00,107.92,107.92,107.14,107.49,22426.0,85.0241,85.0241,84.4096,84.6854,22426.0
2017-06-22 10:00:00,107.35,107.5,107.05,107.45,35342.0,84.5751,84.6932,84.3387,84.6538,35342.0
2017-06-22 10:30:00,107.48,108.03,107.48,107.71,21019.0,84.6775,85.1108,84.6775,84.8587,21019.0
2017-06-22 11:00:00,107.74,108.06,107.64,108.06,32372.0,84.8823,85.1344,84.8035,85.1344,32372.0
2017-06-22 11:30:00,108.09,108.09,107.75,107.75,55811.0,85.1581,85.1581,84.8902,84.8902,55811.0
2017-06-22 12:00:00,107.81,107.87,107.64,107.65,9272.0,84.9375,84.9847,84.8035,84.8114,9272.0
2017-06-22 12:30:00,107.64,107.8,107.5,107.8,9715.0,84.8035,84.9296,84.6932,84.9296,9715.0
2017-06-22 13:00:00,107.81,107.81,107.69,107.7,9328.0,84.9375,84.9375,84.8429,84.8508,9328.0
2017-06-22 13:30:00,107.72,107.87,107.66,107.87,21324.0,84.8666,84.9847,84.8193,84.9847,21324.0
2017-06-22 14:00:00,107.85,107.86,107.66,107.83,19822.0,84.969,84.9769,84.8193,84.9532,19822.0
2017-06-22 14:30:00,107.81,107.81,107.69,107.77,25981.0,84.9375,84.9375,84.8429,84.906,25981.0
2017-06-22 15:00:00,107.79,107.88,107.73,107.83,28268.0,84.9217,84.9926,84.8744,84.9532,28268.0
2017-06-22 15:30:00,107.84,107.89,107.6,107.73,97894.0,84.9611,85.0005,84.772,84.8744,97894.0
2017-06-23 09:30:00,107.87,107.87,107.31,107.72,35578.0,84.9847,84.9847,84.5435,84.8666,35578.0
2017-06-23 10:00:00,107.66,108.26,107.48,108.22,58467.0,84.8193,85.292,84.6775,85.2605,58467.0
2017-06-23 10:30:00,108.19,108.8,108.19,108.75,25780.0,85.2368,85.7174,85.2368,85.678,25780.0
2017-06-23 11:00:00,108.79,108.98,108.64,108.83,19640.0,85.7096,85.8592,85.5914,85.7411,19640.0
2017-06-23 11:30:00,108.74,108.89,108.62,108.76,23497.0,85.6702,85.7883,85.5756,85.6859,23497.0
2017-06-23 12:00:00,108.72,108.83,108.65,108.69,29330.0,85.6544,85.7411,85.5993,85.6308,29330.0
2017-06-23 12:30:00,108.7,108.96,108.63,108.83,24502.0,85.6386,85.8435,85.5835,85.7411,24502.0
2017-06-23 13:00:00,108.82,109.01,108.75,109.0,29880.0,85.7332,85.8829,85.678,85.875,29880.0
2017-06-23 13:30:00,108.99,109.01,108.8,108.85,14927.0,85.8671,85.8829,85.7174,85.7568,14927.0
2017-06-23 14:00:00,108.87,109.09,108.85,109.07,33533.0,85.7726,85.9459,85.7568,85.9301,33533.0
2017-06-23 14:30:00,109.09,109.47,109.09,109.16,60117.0,85.9459,86.2453,85.9459,86.0011,60117.0
2017-06-23 15:00:00,109.16,109.55,109.1,109.19,107080.0,86.0011,86.3083,85.9538,86.0247,107080.0
2017-06-23 15:30:00,109.13,109.54,109.07,109.41,247473.0,85.9774,86.3004,85.9301,86.198,247473.0
2017-06-26 09:30:00,110.0,110.26,109.57,110.19,62932.0,86.6628,86.8677,86.3241,86.8125,62932.0
2017-06-26 10:00:00,110.15,110.58,110.08,110.16,46416.0,86.781,87.1198,86.7259,86.7889,46416.0
2017-06-26 10:30:00,110.24,110.27,109.69,110.05,79925.0,86.8519,86.8756,86.4186,86.7022,79925.0
2017-06-26 11:00:00,110.04,110.38,109.82,110.31,61962.0,86.6944,86.9622,86.521,86.9071,61962.0
2017-06-26 11:30:00,110.26,110.73,110.09,110.63,43596.0,86.8677,87.238,86.7337,87.1592,43596.0
2017-06-26 12:00:00,110.66,111.04,110.56,110.81,44572.0,87.1828,87.4822,87.104,87.301,44572.0
2017-06-26 12:30:00,110.79,111.05,110.78,111.05,36870.0,87.2852,87.4901,87.2774,87.4901,36870.0
2017-06-26 13:00:00,110.99,111.02,110.6,110.82,27916.0,87.4428,87.4664,87.1356,87.3089,27916.0
2017-06-26 13:30:00,110.78,111.05,110.78,110.94,35572.0,87.2774,87.4901,87.2774,87.4034,35572.0
2017-06-26 14:00:00,110.91,111.05,110.77,110.9,51826.0,87.3798,87.4901,87.2695,87.3719,51826.0
2017-06-26 14:30:00,110.89,111.41,110.81,111.17,65788.0,87.364,87.7737,87.301,87.5846,65788.0
2017-06-26 15:00:00,111.18,111.27,111.08,111.22,57591.0,87.5925,87.6634,87.5137,87.624,57591.0
2017-06-26 15:30:00,111.23,111.25,110.76,111.04,149219.0,87.6319,87.6476,87.2616,87.4822,149219.0
2017-06-27 09:30:00,110.99,111.34,110.57,110.83,86604.0,87.4428,87.7186,87.1119,87.3168,86604.0
2017-06-27 10:00:00,110.96,111.28,110.8,111.06,50218.0,87.4192,87.6713,87.2931,87.498,50218.0
2017-06-27 10:30:00,111.01,111.07,110.76,110.96,26446.0,87.4586,87.5058,87.2616,87.4192,26446.0
2017-06-27 11:00:00,110.91,111.12,110.8,111.01,42120.0,87.3798,87.5452,87.2931,87.4586,42120.0
2017-06-27 11:30:00,111.01,111.12,110.81,110.85,42578.0,87.4586,87.5452,87.301,87.3325,42578.0
2017-06-27 12:00:00,110.81,110.87,110.61,110.87,40591.0,87.301,87.3483,87.1434,87.3483,40591.0
2017-06-27 12:30:00,110.86,110.96,110.76,110.94,30241.0,87.3404,87.4192,87.2616,87.4034,30241.0
2017-06-27 13:00:00,110.94,110.95,110.8,110.87,45548.0,87.4034,87.4113,87.2931,87.3483,45548.0
2017-06-27 13:30:00,110.88,111.08,110.8,111.01,66402.0,87.3561,87.5137,87.2931,87.4586,66402.0
2017-06-27 14:00:00,111.02,111.1,110.84,110.91,56932.0,87.4664,87.5295,87.3246,87.3798,56932.0
2017-06-27 14:30:00,110.91,110.97,110.8,110.83,62867.0,87.3798,87.4271,87.2931,87.3168,62867.0
2017-06-27 15:00:00,110.84,110.95,110.66,110.88,72194.0,87.3246,87.4113,87.1828,87.3561,72194.0
2017-06-27 15:30:00,110.88,110.9,110.46,110.6,210914.0,87.3561,87.3719,87.0253,87.1356,210914.0
2017-06-28 09:30:00,111.23,112.16,111.03,112.05,99454.0,87.6319,88.3646,87.4743,88.2779,99454.0
2017-06-28 10:00:00,111.95,112.71,111.9,112.36,80480.0,88.1991,88.7979,88.1597,88.5222,80480.0
2017-06-28 10:30:00,112.42,112.89,112.36,112.83,35065.0,88.5694,88.9397,88.5222,88.8924,35065.0
2017-06-28 11:00:00,112.79,113.15,112.59,112.97,36052.0,88.8609,89.1446,88.7034,89.0027,36052.0
2017-06-28 11:30:00,112.94,113.34,112.75,113.23,23140.0,88.9791,89.2942,88.8294,89.2076,23140.0
2017-06-28 12:00:00,113.2,113.52,112.76,112.76,37277.0,89.1839,89.4361,88.8373,88.8373,37277.0
2017-06-28 12:30:00,112.79,112.92,112.46,112.72,29271.0,88.8609,88.9633,88.6009,88.8058,29271.0
2017-06-28 13:00:00,112.71,112.99,112.54,112.98,22757.0,88.7979,89.0185,88.664,89.0106,22757.0
2017-06-28 13:30:00,112.96,113.17,112.9,112.9,20245.0,88.9949,89.1603,88.9476,88.9476,20245.0
2017-06-28 14:00:00,112.87,113.05,112.64,112.73,19021.0,88.924,89.0658,88.7428,88.8137,19021.0
2017-06-28 14:30:00,112.68,112.87,112.61,112.73,23680.0,88.7743,88.924,88.7191,88.8137,23680.0
2017-06-28 15:00:00,112.73,112.91,112.69,112.77,36125.0,88.8137,88.9555,88.7821,88.8452,36125.0
2017-06-28 15:30:00,112.76,112.82,112.55,112.77,127949.0,88.8373,88.8846,88.6718,88.8452,127949.0
2017-06-29 09:30:00,113.05,113.05,112.33,112.42,75014.0,89.0658,89.0658,88.4985,88.5694,75014.0
2017-06-29 10:00:00,112.43,112.93,112.38,112.54,119199.0,88.5773,88.9712,88.5379,88.664,119199.0
2017-06-29 10:30:00,112.68,112.68,112.13,112.2,46316.0,88.7743,88.7743,88.341,88.3961,46316.0
2017-06-29 11:00:00,112.16,112.46,111.95,112.09,62300.0,88.3646,88.6009,88.1991,88.3094,62300.0
2017-06-29 11:30:00,112.05,112.07,111.63,111.79,38475.0,88.2779,88.2937,87.947,88.0731,38475.0
2017-06-29 12:00:00,111.71,112.0,111.6,111.66,32424.0,88.0101,88.2385,87.9234,87.9707,32424.0
2017-06-29 12:30:00,111.66,111.67,111.18,111.2,34908.0,87.9707,87.9785,87.5925,87.6083,34908.0
2017-06-29 13:00:00,111.18,111.36,110.85,110.97,92654.0,87.5925,87.7343,87.3325,87.4271,92654.0
2017-06-29 13:30:00,110.88,111.8,110.88,111.39,49615.0,87.3561,88.081,87.3561,87.7579,49615.0
2017-06-29 14:00:00,111.41,111.69,111.28,111.62,35727.0,87.7737,87.9943,87.6713,87.9392,35727.0
2017-06-29 14:30:00,111.58,111.97,111.56,111.67,33974.0,87.9076,88.2149,87.8919,87.9785,33974.0
2017-06-29 15:00:00,111.64,112.04,111.55,111.91,57333.0,87.9549,88.27,87.884,88.1676,57333.0
2017-06-29 15:30:00,111.84,111.95,111.51,111.6,117496.0,88.1125,88.1991,87.8525,87.9234,117496.0
2017-06-30 09:30:00,112.14,112.24,111.12,111.18,58483.0,88.3488,88.4276,87.5452,87.5925,58483.0
2017-06-30 10:00:00,111.16,111.5,110.78,111.27,46440.0,87.5767,87.8446,87.2774,87.6634,46440.0
2017-06-30 10:30:00,111.3,111.9,111.19,111.75,23550.0,87.687,88.1597,87.6004,88.0416,23550.0
2017-06-30 11:00:00,111.75,111.86,111.46,111.49,39621.0,88.0416,88.1282,87.8131,87.8367,39621.0
2017-06-30 11:30:00,111.49,111.83,111.38,111.75,38810.0,87.8367,88.1046,87.7501,88.0416,38810.0
2017-06-30 12:00:00,111.74,111.81,111.51,111.6,18505.0,88.0337,88.0888,87.8525,87.9234,18505.0
2017-06-30 12:30:00,111.65,111.67,111.47,111.57,20295.0,87.9628,87.9785,87.821,87.8998,20295.0
2017-06-30 13:00:00,111.6,111.78,111.59,111.72,21666.0,87.9234,88.0652,87.9155,88.0179,21666.0
2017-06-30 13:30:00,111.69,111.7,111.54,111.55,25063.0,87.9943,88.0022,87.8761,87.884,25063.0
2017-06-30 14:00:00,111.53,111.76,111.48,111.6,26694.0,87.8682,88.0494,87.8289,87.9234,26694.0
2017-06-30 14:30:00,111.63,111.77,111.46,111.65,18786.0,87.947,88.0573,87.8131,87.9628,18786.0
2017-06-30 15:00:00,111.66,111.77,111.48,111.77,25582.0,87.9707,88.0573,87.8289,88.0573,25582.0
2017-06-30 15:30:00,111.7,111.88,111.37,111.37,101578.0,88.0022,88.144,87.7422,87.7422,101578.0
2017-07-03 09:30:00,111.71,112.3,111.36,112.17,36045.0,88.0101,88.4749,87.7343,88.3725,36045.0
2017-07-03 10:00:00,112.06,112.78,111.92,112.38,17184.0,88.2858,88.8531,88.1755,88.5379,17184.0
2017-07-03 10:30:00,112.34,112.41,112.11,112.29,24378.0,88.5064,88.5615,88.3252,88.467,24378.0
2017-07-03 11:00:00,112.3,113.0,112.25,112.94,22360.0,88.4749,89.0264,88.4355,88.9791,22360.0
2017-07-03 11:30:00,112.96,113.06,112.67,112.7,18664.0,88.9949,89.0736,88.7664,88.79,18664.0
2017-07-03 12:00:00,112.67,112.7,112.15,112.22,29724.0,88.7664,88.79,88.3567,88.4119,29724.0
2017-07-03 12:30:00,112.22,112.45,112.1,112.15,54261.0,88.4119,88.5931,88.3173,88.3567,54261.0
2017-07-05 09:30:00,112.24,112.92,111.9,112.09,23656.0,88.4276,88.9633,88.1597,88.3094,23656.0
2017-07-05 10:00:00,111.96,112.37,111.67,111.73,18465.0,88.207,88.53,87.9785,88.0258,18465.0
2017-07-05 10:30:00,111.76,111.99,111.69,111.81,15722.0,88.0494,88.2307,87.9943,88.0888,15722.0
2017-07-05 11:00:00,111.77,111.88,111.3,111.55,22428.0,88.0573,88.144,87.687,87.884,22428.0
2017-07-05 11:30:00,111.58,111.96,111.5,111.89,19360.0,87.9076,88.207,87.8446,88.1519,19360.0
2017-07-05 12:00:00,111.87,111.95,111.75,111.89,18215.0,88.1361,88.1991,88.0416,88.1519,18215.0
2017-07-05 12:30:00,111.87,112.0,111.84,111.89,18157.0,88.1361,88.2385,88.1125,88.1519,18157.0
2017-07-05 13:00:00,111.89,112.0,111.81,111.93,27623.0,88.1519,88.2385,88.0888,88.1834,27623.0
2017-07-05 13:30:00,111.95,112.02,111.89,111.96,16315.0,88.1991,88.2543,88.1519,88.207,16315.0
2017-07-05 14:00:00,111.96,112.0,111.82,111.88,25850.0,88.207,88.2385,88.0967,88.144,25850.0
2017-07-05 14:30:00,111.94,111.95,111.56,111.58,28506.0,88.1913,88.1991,87.8919,87.9076,28506.0
2017-07-05 15:00:00,111.6,111.75,111.53,111.75,22916.0,87.9234,88.0416,87.8682,88.0416,22916.0
2017-07-05 15:30:00,111.76,112.02,111.73,111.88,61800.0,88.0494,88.2543,88.0258,88.144,61800.0
2017-07-06 09:30:00,111.42,111.92,111.0,111.51,29683.0,87.7816,88.1755,87.4507,87.8525,29683.0
2017-07-06 10:00:00,111.47,111.51,110.82,110.9,28422.0,87.821,87.8525,87.3089,87.3719,28422.0
2017-07-06 10:30:00,110.9,111.39,110.85,111.34,13819.0,87.3719,87.7579,87.3325,87.7186,13819.0
2017-07-06 11:00:00,111.37,111.51,111.2,111.51,15456.0,87.7422,87.8525,87.6083,87.8525,15456.0
2017-07-06 11:30:00,111.5,111.57,111.31,111.42,23640.0,87.8446,87.8998,87.6949,87.7816,23640.0
2017-07-06 12:00:00,111.45,111.9,111.45,111.63,12172.0,87.8052,88.1597,87.8052,87.947,12172.0
2017-07-06 12:30:00,111.66,111.79,111.53,111.79,12164.0,87.9707,88.0731,87.8682,88.0731,12164.0
2017-07-06 13:00:00,111.77,111.8,111.67,111.79,14111.0,88.0573,88.081,87.9785,88.0731,14111.0
2017-07-06 13:30:00,111.74,111.79,111.44,111.45,15274.0,88.0337,88.0731,87.7973,87.8052,15274.0
2017-07-06 14:00:00,111.46,111.47,111.16,111.31,20894.0,87.8131,87.821,87.5767,87.6949,20894.0
2017-07-06 14:30:00,111.26,111.34,111.06,111.19,29077.0,87.6555,87.7186,87.498,87.6004,29077.0
2017-07-06 15:00:00,111.19,111.19,110.88,110.88,33006.0,87.6004,87.6004,87.3561,87.3561,33006.0
2017-07-06 15:30:00,110.92,110.92,110.61,110.84,98712.0,87.3877,87.3877,87.1434,87.3246,98712.0
2017-07-07 09:30:00,110.99,111.4,110.82,111.34,21251.0,87.4428,87.7658,87.3089,87.7186,21251.0
2017-07-07 10:00:00,111.29,111.37,111.1,111.37,16040.0,87.6792,87.7422,87.5295,87.7422,16040.0
2017-07-07 10:30:00,111.37,111.4,110.92,111.02,17765.0,87.7422,87.7658,87.3877,87.4664,17765.0
2017-07-07 11:00:00,111.0,111.05,110.72,111.02,22042.0,87.4507,87.4901,87.2301,87.4664,22042.0
2017-07-07 11:30:00,111.05,111.29,111.05,111.08,36263.0,87.4901,87.6792,87.4901,87.5137,36263.0
2017-07-07 12:00:00,111.09,111.31,110.98,111.17,39609.0,87.5216,87.6949,87.4349,87.5846,39609.0
2017-07-07 12:30:00,111.2,111.22,111.02,111.09,20307.0,87.6083,87.624,87.4664,87.5216,20307.0
2017-07-07 13:00:00,111.11,111.25,111.03,111.12,29591.0,87.5374,87.6476,87.4743,87.5452,29591.0
2017-07-07 13:30:00,111.2,111.47,111.15,111.39,15910.0,87.6083,87.821,87.5689,87.7579,15910.0
2017-07-07 14:00:00,111.4,111.41,111.06,111.06,27475.0,87.7658,87.7737,87.498,87.498,27475.0
2017-07-07 14:30:00,111.06,111.2,111.04,111.08,28605.0,87.498,87.6083,87.4822,87.5137,28605.0
2017-07-07 15:00:00,111.08,111.25,110.94,111.25,48477.0,87.5137,87.6476,87.4034,87.6476,48477.0
2017-07-07 15:30:00,111.24,111.27,110.85,110.95,199143.0,87.6398,87.6634,87.3325,87.4113,199143.0
2017-07-10 09:30:00,110.0,111.27,110.0,111.15,77151.0,86.6628,87.6634,86.6628,87.5689,77151.0
2017-07-10 10:00:00,111.1,112.52,111.1,112.46,65026.0,87.5295,88.6482,87.5295,88.6009,65026.0
2017-07-10 10:30:00,112.46,112.96,112.43,112.93,37964.0,88.6009,88.9949,88.5773,88.9712,37964.0
2017-07-10 11:00:00,112.93,113.3,112.82,113.23,62975.0,88.9712,89.2627,88.8846,89.2076,62975.0
2017-07-10 11:30:00,113.29,113.41,112.95,113.28,30319.0,89.2549,89.3494,88.987,89.247,30319.0
2017-07-10 12:00:00,113.27,113.41,113.0,113.04,21595.0,89.2391,89.3494,89.0264,89.0579,21595.0
2017-07-10 12:30:00,113.06,113.08,112.86,112.86,23403.0,89.0736,89.0894,88.9161,88.9161,23403.0
2017-07-10 13:00:00,112.87,113.13,112.87,112.96,46111.0,88.924,89.1288,88.924,88.9949,46111.0
2017-07-10 13:30:00,112.95,113.15,112.93,113.11,20591.0,88.987,89.1446,88.9712,89.113,20591.0
2017-07-10 14:00:00,113.09,113.43,112.88,112.89,46652.0,89.0973,89.3651,88.9318,88.9397,46652.0
2017-07-10 14:30:00,112.89,112.89,112.48,112.58,24314.0,88.9397,88.9397,88.6167,88.6955,24314.0
2017-07-10 15:00:00,112.53,112.84,112.42,112.65,52821.0,88.6561,88.9003,88.5694,88.7506,52821.0
2017-07-10 15:30:00,112.65,112.68,112.4,112.46,122784.0,88.7506,88.7743,88.5537,88.6009,122784.0
2017-07-11 09:30:00,112.71,112.71,111.94,112.04,25199.0,88.7979,88.7979,88.1913,88.27,25199.0
2017-07-11 10:00:00,111.96,112.16,111.75,111.96,35483.0,88.207,88.3646,88.0416,88.207,35483.0
2017-07-11 10:30:00,111.93,112.0,111.6,111.76,17727.0,88.1834,88.2385,87.9234,88.0494,17727.0
2017-07-11 11:00:00,111.86,111.86,110.93,110.93,17918.0,88.1282,88.1282,87.3955,87.3955,17918.0
2017-07-11 11:30:00,110.98,111.56,110.97,111.17,18471.0,87.4349,87.8919,87.4271,87.5846,18471.0
2017-07-11 12:00:00,111.18,111.27,111.03,111.13,19063.0,87.5925,87.6634,87.4743,87.5531,19063.0
2017-07-11 12:30:00,111.16,111.16,110.99,111.0,17474.0,87.5767,87.5767,87.4428,87.4507,17474.0
2017-07-11 13:00:00,111.03,111.14,110.89,110.91,15185.0,87.4743,87.561,87.364,87.3798,15185.0
2017-07-11 13:30:00,110.92,110.99,110.77,110.96,35179.0,87.3877,87.4428,87.2695,87.4192,35179.0
2017-07-11 14:00:00,110.96,111.05,110.82,110.89,17752.0,87.4192,87.4901,87.3089,87.364,17752.0
2017-07-11 14:30:00,110.94,110.94,110.77,110.91,26210.0,87.4034,87.4034,87.2695,87.3798,26210.0
2017-07-11 15:00:00,110.91,111.33,110.88,111.32,30278.0,87.3798,87.7107,87.3561,87.7028,30278.0
2017-07-11 15:30:00,111.33,111.47,111.18,111.3,112757.0,87.7107,87.821,87.5925,87.687,112757.0
2017-07-12 09:30:00,112.08,112.36,111.06,112.15,48264.0,88.3016,88.5222,87.498,88.3567,48264.0
2017-07-12 10:00:00,112.13,112.42,111.96,111.97,23297.0,88.341,88.5694,88.207,88.2149,23297.0
2017-07-12 10:30:00,111.95,112.18,111.89,112.0,15200.0,88.1991,88.3803,88.1519,88.2385,15200.0
2017-07-12 11:00:00,111.94,112.24,111.83,112.18,13938.0,88.1913,88.4276,88.1046,88.3803,13938.0
2017-07-12 11:30:00,112.22,112.47,112.16,112.45,12509.0,88.4119,88.6088,88.3646,88.5931,12509.0
2017-07-12 12:00:00,112.5,112.76,112.36,112.42,21258.0,88.6325,88.8373,88.5222,88.5694,21258.0
2017-07-12 12:30:00,112.45,112.46,112.19,112.26,8481.0,88.5931,88.6009,88.3882,88.4434,8481.0
2017-07-12 13:00:00,112.3,112.44,112.21,112.31,8640.0,88.4749,88.5852,88.404,88.4828,8640.0
2017-07-12 13:30:00,112.31,112.34,112.2,112.23,13865.0,88.4828,88.5064,88.3961,88.4197,13865.0
2017-07-12 14:00:00,112.25,112.25,112.08,112.13,11142.0,88.4355,88.4355,88.3016,88.341,11142.0
2017-07-12 14:30:00,112.19,112.21,112.04,112.1,13461.0,88.3882,88.404,88.27,88.3173,13461.0
2017-07-12 15:00:00,112.09,112.25,112.04,112.15,22873.0,88.3094,88.4355,88.27,88.3567,22873.0
2017-07-12 15:30:00,112.13,112.26,111.79,111.84,113847.0,88.341,88.4434,88.0731,88.1125,113847.0
2017-07-13 09:30:00,112.51,114.31,112.51,112.96,111550.0,88.6403,90.0585,88.6403,88.9949,111550.0
2017-07-13 10:00:00,112.93,113.7,112.75,112.75,61464.0,88.9712,89.5779,88.8294,88.8294,61464.0
2017-07-13 10:30:00,112.83,112.96,112.48,112.79,33481.0,88.8924,88.9949,88.6167,88.8609,33481.0
2017-07-13 11:00:00,112.77,113.06,112.68,112.81,36513.0,88.8452,89.0736,88.7743,88.8767,36513.0
2017-07-13 11:30:00,112.81,112.94,112.74,112.88,42474.0,88.8767,88.9791,88.8215,88.9318,42474.0
2017-07-13 12:00:00,112.87,112.95,112.82,112.91,14778.0,88.924,88.987,88.8846,88.9555,14778.0
2017-07-13 12:30:00,112.9,112.98,112.84,112.97,15590.0,88.9476,89.0106,88.9003,89.0027,15590.0
2017-07-13 13:00:00,112.93,113.18,112.84,113.16,22031.0,88.9712,89.1682,88.9003,89.1524,22031.0
2017-07-13 13:30:00,113.15,113.18,112.99,113.07,20661.0,89.1446,89.1682,89.0185,89.0815,20661.0
2017-07-13 14:00:00,113.05,113.14,112.97,113.12,24719.0,89.0658,89.1367,89.0027,89.1209,24719.0
2017-07-13 14:30:00,113.12,113.36,113.11,113.35,23752.0,89.1209,89.31,89.113,89.3021,23752.0
2017-07-13 15:00:00,113.35,113.45,113.21,113.32,37996.0,89.3021,89.3809,89.1918,89.2785,37996.0
2017-07-13 15:30:00,113.32,113.42,113.19,113.3,124008.0,89.2785,89.3573,89.1761,89.2627,124008.0
2017-07-14 09:30:00,113.46,113.58,113.17,113.5,29080.0,89.3888,89.4833,89.1603,89.4203,29080.0
2017-07-14 10:00:00,113.44,113.57,113.32,113.46,25075.0,89.373,89.4754,89.2785,89.3888,25075.0
2017-07-14 10:30:00,113.48,113.54,113.23,113.31,12018.0,89.4045,89.4518,89.2076,89.2706,12018.0
2017-07-14 11:00:00,113.16,113.17,112.98,112.98,6887.0,89.1524,89.1603,89.0106,89.0106,6887.0
2017-07-14 11:30:00,112.99,113.17,112.99,113.16,12931.0,89.0185,89.1603,89.0185,89.1524,12931.0
2017-07-14 12:00:00,113.13,113.4,113.13,113.34,12909.0,89.1288,89.3415,89.1288,89.2942,12909.0
2017-07-14 12:30:00,113.34,113.44,113.26,113.42,5824.0,89.2942,89.373,89.2312,89.3573,5824.0
2017-07-14 13:00:00,113.4,113.52,113.34,113.45,9095.0,89.3415,89.4361,89.2942,89.3809,9095.0
2017-07-14 13:30:00,113.45,113.54,113.39,113.53,34433.0,89.3809,89.4518,89.3336,89.4439,34433.0
2017-07-14 14:00:00,113.5,113.56,113.32,113.32,12102.0,89.4203,89.4676,89.2785,89.2785,12102.0
2017-07-14 14:30:00,113.38,113.39,113.25,113.31,10460.0,89.3258,89.3336,89.2233,89.2706,10460.0
2017-07-14 15:00:00,113.31,113.34,113.21,113.3,15197.0,89.2706,89.2942,89.1918,89.2627,15197.0
2017-07-14 15:30:00,113.3,113.39,113.05,113.11,69813.0,89.2627,89.3336,89.0658,89.113,69813.0
2017-07-17 09:30:00,112.71,113.25,112.13,112.25,46754.0,88.7979,89.2233,88.341,88.4355,46754.0
2017-07-17 10:00:00,112.3,112.49,111.95,111.95,32682.0,88.4749,88.6246,88.1991,88.1991,32682.0
2017-07-17 10:30:00,111.99,112.44,111.94,112.22,18289.0,88.2307,88.5852,88.1913,88.4119,18289.0
2017-07-17 11:00:00,112.18,112.57,112.06,112.13,28138.0,88.3803,88.6876,88.2858,88.341,28138.0
2017-07-17 11:30:00,112.15,112.22,111.94,112.04,20896.0,88.3567,88.4119,88.1913,88.27,20896.0
2017-07-17 12:00:00,112.1,112.2,112.0,112.14,17095.0,88.3173,88.3961,88.2385,88.3488,17095.0
2017-07-17 12:30:00,112.21,112.52,112.09,112.46,33524.0,88.404,88.6482,88.3094,88.6009,33524.0
2017-07-17 13:00:00,112.49,112.63,112.41,112.44,35929.0,88.6246,88.7349,88.5615,88.5852,35929.0
2017-07-17 13:30:00,112.45,112.76,112.38,112.76,18369.0,88.5931,88.8373,88.5379,88.8373,18369.0
2017-07-17 14:00:00,112.73,112.74,112.37,112.41,27469.0,88.8137,88.8215,88.53,88.5615,27469.0
2017-07-17 14:30:00,112.46,112.52,112.26,112.35,31417.0,88.6009,88.6482,88.4434,88.5143,31417.0
2017-07-17 15:00:00,112.38,112.65,112.31,112.65,33012.0,88.5379,88.7506,88.4828,88.7506,33012.0
2017-07-17 15:30:00,112.65,112.92,112.61,112.84,58773.0,88.7506,88.9633,88.7191,88.9003,58773.0
2017-07-18 09:30:00,112.21,112.47,111.9,111.95,23377.0,88.404,88.6088,88.1597,88.1991,23377.0
2017-07-18 10:00:00,111.92,112.03,111.85,111.88,18260.0,88.1755,88.2622,88.1204,88.144,18260.0
2017-07-18 10:30:00,111.87,111.87,111.26,111.64,38634.0,88.1361,88.1361,87.6555,87.9549,38634.0
2017-07-18 11:00:00,111.65,111.67,111.04,111.16,72974.0,87.9628,87.9785,87.4822,87.5767,72974.0
2017-07-18 11:30:00,111.14,111.6,111.14,111.42,22559.0,87.561,87.9234,87.561,87.7816,22559.0
2017-07-18 12:00:00,111.39,111.64,111.37,111.61,23691.0,87.7579,87.9549,87.7422,87.9313,23691.0
2017-07-18 12:30:00,111.58,111.65,111.31,111.57,64914.0,87.9076,87.9628,87.6949,87.8998,64914.0
2017-07-18 13:00:00,111.54,111.68,111.33,111.55,60041.0,87.8761,87.9864,87.7107,87.884,60041.0
2017-07-18 13:30:00,111.55,112.05,111.53,111.85,44600.0,87.884,88.2779,87.8682,88.1204,44600.0
2017-07-18 14:00:00,111.9,111.9,111.47,111.54,39692.0,88.1597,88.1597,87.821,87.8761,39692.0
2017-07-18 14:30:00,111.6,111.66,111.37,111.39,24364.0,87.9234,87.9707,87.7422,87.7579,24364.0
2017-07-18 15:00:00,111.39,111.68,111.33,111.67,36915.0,87.7579,87.9864,87.7107,87.9785,36915.0
2017-07-18 15:30:00,111.66,111.72,111.46,111.51,173699.0,87.9707,88.0179,87.8131,87.8525,173699.0
2017-07-19 09:30:00,112.04,112.52,111.83,112.43,36502.0,88.27,88.6482,88.1046,88.5773,36502.0
2017-07-19 10:00:00,112.43,112.43,112.04,112.13,15594.0,88.5773,88.5773,88.27,88.341,15594.0
2017-07-19 10:30:00,112.15,112.18,111.76,111.95,11389.0,88.3567,88.3803,88.0494,88.1991,11389.0
2017-07-19 11:00:00,111.95,112.32,111.91,112.06,29028.0,88.1991,88.4906,88.1676,88.2858,29028.0
2017-07-19 11:30:00,112.1,112.15,111.95,111.98,13144.0,88.3173,88.3567,88.1991,88.2228,13144.0
2017-07-19 12:00:00,112.01,112.14,112.01,112.06,10670.0,88.2464,88.3488,88.2464,88.2858,10670.0
2017-07-19 12:30:00,112.1,112.13,111.94,112.12,8229.0,88.3173,88.341,88.1913,88.3331,8229.0
2017-07-19 13:00:00,112.11,112.16,111.94,112.14,10569.0,88.3252,88.3646,88.1913,88.3488,10569.0
2017-07-19 13:30:00,112.12,112.3,112.07,112.13,16241.0,88.3331,88.4749,88.2937,88.341,16241.0
2017-07-19 14:00:00,112.15,112.37,112.11,112.22,15120.0,88.3567,88.53,88.3252,88.4119,15120.0
2017-07-19 14:30:00,112.22,112.51,112.22,112.36,19008.0,88.4119,88.6403,88.4119,88.5222,19008.0
2017-07-19 15:00:00,112.34,112.42,112.23,112.33,23419.0,88.5064,88.5694,88.4197,88.4985,23419.0
2017-07-19 15:30:00,112.34,112.4,112.22,112.28,127375.0,88.5064,88.5537,88.4119,88.4591,127375.0
2017-07-20 09:30:00,111.96,111.96,110.3,110.99,132533.0,88.207,88.207,86.8992,87.4428,132533.0
2017-07-20 10:00:00,110.9,111.41,110.57,110.88,107725.0,87.3719,87.7737,87.1119,87.3561,107725.0
2017-07-20 10:30:00,110.88,110.93,110.25,110.43,73275.0,87.3561,87.3955,86.8598,87.0016,73275.0
2017-07-20 11:00:00,110.41,110.55,110.01,110.06,60453.0,86.9859,87.0962,86.6707,86.7101,60453.0
2017-07-20 11:30:00,110.08,110.24,109.75,109.95,57566.0,86.7259,86.8519,86.4659,86.6235,57566.0
2017-07-20 12:00:00,109.9,110.04,109.63,109.71,70795.0,86.5841,86.6944,86.3713,86.4344,70795.0
2017-07-20 12:30:00,109.7,109.95,109.53,109.55,41284.0,86.4265,86.6235,86.2926,86.3083,41284.0
2017-07-20 13:00:00,109.58,110.17,109.55,109.96,88850.0,86.3319,86.7968,86.3083,86.6313,88850.0
2017-07-20 13:30:00,109.98,110.1,109.78,109.89,46635.0,86.6471,86.7416,86.4895,86.5762,46635.0
2017-07-20 14:00:00,109.91,109.99,109.72,109.81,50806.0,86.5919,86.655,86.4422,86.5132,50806.0
2017-07-20 14:30:00,109.78,109.94,109.65,109.82,54663.0,86.4895,86.6156,86.3871,86.521,54663.0
2017-07-20 15:00:00,109.81,110.07,109.67,110.04,102027.0,86.5132,86.718,86.4029,86.6944,102027.0
2017-07-20 15:30:00,110.04,110.53,110.02,110.42,328133.0,86.6944,87.0804,86.6786,86.9937,328133.0
2017-07-21 09:30:00,110.21,110.57,109.12,109.19,75368.0,86.8283,87.1119,85.9695,86.0247,75368.0
2017-07-21 10:00:00,109.18,109.35,108.75,109.21,96374.0,86.0168,86.1507,85.678,86.0404,96374.0
2017-07-21 10:30:00,109.22,109.55,109.21,109.21,71005.0,86.0483,86.3083,86.0404,86.0404,71005.0
2017-07-21 11:00:00,109.18,109.44,109.08,109.32,53526.0,86.0168,86.2217,85.938,86.1271,53526.0
2017-07-21 11:30:00,109.34,109.77,109.28,109.65,60103.0,86.1429,86.4816,86.0956,86.3871,60103.0
2017-07-21 12:00:00,109.7,109.77,109.24,109.31,45548.0,86.4265,86.4816,86.0641,86.1192,45548.0
2017-07-21 12:30:00,109.34,109.65,109.25,109.4,38208.0,86.1429,86.3871,86.072,86.1901,38208.0
2017-07-21 13:00:00,109.41,109.77,109.4,109.49,40034.0,86.198,86.4816,86.1901,86.261,40034.0
2017-07-21 13:30:00,109.5,109.68,109.44,109.59,29524.0,86.2689,86.4107,86.2217,86.3398,29524.0
2017-07-21 14:00:00,109.57,109.61,109.36,109.39,48346.0,86.3241,86.3556,86.1586,86.1823,48346.0
2017-07-21 14:30:00,109.39,109.58,109.33,109.45,48469.0,86.1823,86.3319,86.135,86.2295,48469.0
2017-07-21 15:00:00,109.45,109.9,109.21,109.57,98617.0,86.2295,86.5841,86.0404,86.3241,98617.0
2017-07-21 15:30:00,109.59,109.59,109.32,109.45,210252.0,86.3398,86.3398,86.1271,86.2295,210252.0
2017-07-24 09:30:00,110.55,110.78,109.46,109.56,125818.0,87.0962,87.2774,86.2374,86.3162,125818.0
2017-07-24 10:00:00,109.58,109.72,109.25,109.34,76004.0,86.3319,86.4422,86.072,86.1429,76004.0
2017-07-24 10:30:00,109.31,109.4,109.01,109.17,62476.0,86.1192,86.1901,85.8829,86.0089,62476.0
2017-07-24 11:00:00,109.14,109.29,108.92,109.12,74439.0,85.9853,86.1035,85.812,85.9695,74439.0
2017-07-24 11:30:00,109.12,109.46,109.07,109.27,132751.0,85.9695,86.2374,85.9301,86.0877,132751.0
2017-07-24 12:00:00,109.27,109.77,109.15,109.62,51602.0,86.0877,86.4816,85.9932,86.3635,51602.0
2017-07-24 12:30:00,109.62,109.7,109.45,109.7,43717.0,86.3635,86.4265,86.2295,86.4265,43717.0
2017-07-24 13:00:00,109.69,109.98,109.58,109.91,61485.0,86.4186,86.6471,86.3319,86.5919,61485.0
2017-07-24 13:30:00,109.91,109.94,109.61,109.64,51174.0,86.5919,86.6156,86.3556,86.3792,51174.0
2017-07-24 14:00:00,109.62,109.66,109.3,109.36,83640.0,86.3635,86.395,86.1114,86.1586,83640.0
2017-07-24 14:30:00,109.36,109.71,109.27,109.37,65218.0,86.1586,86.4344,86.0877,86.1665,65218.0
2017-07-24 15:00:00,109.37,109.37,109.14,109.21,88476.0,86.1665,86.1665,85.9853,86.0404,88476.0
2017-07-24 15:30:00,109.22,109.24,108.94,108.99,228550.0,86.0483,86.0641,85.8277,85.8671,228550.0
2017-07-25 09:30:00,109.66,109.66,108.55,108.65,74565.0,86.395,86.395,85.5205,85.5993,74565.0
2017-07-25 10:00:00,108.61,109.04,108.6,108.86,95053.0,85.5677,85.9065,85.5599,85.7647,95053.0
2017-07-25 10:30:00,108.89,109.63,108.78,109.26,159312.0,85.7883,86.3713,85.7017,86.0798,159312.0
2017-07-25 11:00:00,109.29,109.45,108.91,109.04,113935.0,86.1035,86.2295,85.8041,85.9065,113935.0
2017-07-25 11:30:00,109.02,109.09,108.79,109.05,91671.0,85.8908,85.9459,85.7096,85.9144,91671.0
2017-07-25 12:00:00,109.05,109.11,108.93,108.93,76883.0,85.9144,85.9617,85.8199,85.8199,76883.0
2017-07-25 12:30:00,108.95,109.1,108.69,108.73,83037.0,85.8356,85.9538,85.6308,85.6623,83037.0
2017-07-25 13:00:00,108.7,108.84,108.6,108.8,58241.0,85.6386,85.7489,85.5599,85.7174,58241.0
2017-07-25 13:30:00,108.8,108.98,108.8,108.89,64165.0,85.7174,85.8592,85.7174,85.7883,64165.0
2017-07-25 14:00:00,108.89,109.07,108.87,109.06,125499.0,85.7883,85.9301,85.7726,85.9223,125499.0
2017-07-25 14:30:00,109.07,109.39,108.87,108.9,141145.0,85.9301,86.1823,85.7726,85.7962,141145.0
2017-07-25 15:00:00,108.9,108.94,108.25,108.39,124316.0,85.7962,85.8277,85.2841,85.3944,124316.0
2017-07-25 15:30:00,108.41,109.71,108.27,108.88,774768.0,85.4102,86.4344,85.2999,85.7805,774768.0
2017-07-26 09:30:00,108.75,108.97,107.51,108.01,220754.0,85.678,85.8514,84.7011,85.095,220754.0
2017-07-26 10:00:00,108.01,109.1,107.93,108.74,185456.0,85.095,85.9538,85.032,85.6702,185456.0
2017-07-26 10:30:00,108.72,108.78,108.35,108.47,89823.0,85.6544,85.7017,85.3629,85.4574,89823.0
2017-07-26 11:00:00,108.48,108.59,108.38,108.51,85938.0,85.4653,85.552,85.3865,85.489,85938.0
2017-07-26 11:30:00,108.5,109.06,108.42,108.79,73242.0,85.4811,85.9223,85.4181,85.7096,73242.0
2017-07-26 12:00:00,108.78,109.2,108.75,109.01,73510.0,85.7017,86.0326,85.678,85.8829,73510.0
2017-07-26 12:30:00,109.01,109.01,108.4,108.62,67585.0,85.8829,85.8829,85.4023,85.5756,67585.0
2017-07-26 13:00:00,108.59,108.78,108.44,108.61,56586.0,85.552,85.7017,85.4338,85.5677,56586.0
2017-07-26 13:30:00,108.58,109.06,108.52,108.52,67430.0,85.5441,85.9223,85.4968,85.4968,67430.0
2017-07-26 14:00:00,108.59,109.35,108.53,109.31,102295.0,85.552,86.1507,85.5047,86.1192,102295.0
2017-07-26 14:30:00,109.29,109.64,108.9,109.22,169337.0,86.1035,86.3792,85.7962,86.0483,169337.0
2017-07-26 15:00:00,109.19,109.33,108.95,109.18,148686.0,86.0247,86.135,85.8356,86.0168,148686.0
2017-07-26 15:30:00,109.19,109.21,108.45,108.95,366859.0,86.0247,86.0404,85.4417,85.8356,366859.0
2017-07-27 09:30:00,107.76,110.26,105.81,109.97,198879.0,84.8981,86.8677,83.3618,86.6392,198879.0
2017-07-27 10:00:00,110.02,111.39,109.88,111.32,110375.0,86.6786,87.7579,86.5683,87.7028,110375.0
2017-07-27 10:30:00,111.3,111.78,111.16,111.57,57372.0,87.687,88.0652,87.5767,87.8998,57372.0
2017-07-27 11:00:00,111.57,111.78,111.43,111.51,59671.0,87.8998,88.0652,87.7895,87.8525,59671.0
2017-07-27 11:30:00,111.51,112.33,111.4,111.88,67534.0,87.8525,88.4985,87.7658,88.144,67534.0
2017-07-27 12:00:00,111.78,111.78,110.83,111.08,45600.0,88.0652,88.0652,87.3168,87.5137,45600.0
2017-07-27 12:30:00,111.15,111.26,110.82,110.85,31841.0,87.5689,87.6555,87.3089,87.3325,31841.0
2017-07-27 13:00:00,110.7,110.95,110.36,110.45,60318.0,87.2143,87.4113,86.9465,87.0174,60318.0
2017-07-27 13:30:00,110.4,111.11,109.92,110.35,87142.0,86.978,87.5374,86.5998,86.9386,87142.0
2017-07-27 14:00:00,110.32,110.98,109.79,109.99,65716.0,86.915,87.4349,86.4974,86.655,65716.0
2017-07-27 14:30:00,110.01,110.42,109.87,110.42,58875.0,86.6707,86.9937,86.5604,86.9937,58875.0
2017-07-27 15:00:00,110.38,110.8,110.28,110.78,55592.0,86.9622,87.2931,86.8834,87.2774,55592.0
2017-07-27 15:30:00,110.76,110.93,110.4,110.55,214637.0,87.2616,87.3955,86.978,87.0962,214637.0
2017-07-28 09:30:00,110.62,111.33,110.53,110.76,61744.0,87.1513,87.7107,87.0804,87.2616,61744.0
2017-07-28 10:00:00,110.77,111.12,110.3,111.12,87095.0,87.2695,87.5452,86.8992,87.5452,87095.0
2017-07-28 10:30:00,111.09,111.49,110.98,111.15,56390.0,87.5216,87.8367,87.4349,87.5689,56390.0
2017-07-28 11:00:00,111.1,111.3,110.67,110.93,74436.0,87.5295,87.687,87.1907,87.3955,74436.0
2017-07-28 11:30:00,110.89,111.12,109.92,110.32,248380.0,87.364,87.5452,86.5998,86.915,248380.0
2017-07-28 12:00:00,110.35,110.62,109.82,110.04,99150.0,86.9386,87.1513,86.521,86.6944,99150.0
2017-07-28 12:30:00,110.0,110.16,109.74,109.98,79948.0,86.6628,86.7889,86.458,86.6471,79948.0
2017-07-28 13:00:00,110.03,110.13,109.89,110.09,177145.0,86.6865,86.7653,86.5762,86.7337,177145.0
2017-07-28 13:30:00,110.09,110.09,109.29,109.53,195925.0,86.7337,86.7337,86.1035,86.2926,195925.0
2017-07-28 14:00:00,109.57,110.18,109.03,109.83,129482.0,86.3241,86.8047,85.8986,86.5289,129482.0
2017-07-28 14:30:00,109.8,110.15,109.55,109.6,62266.0,86.5053,86.781,86.3083,86.3477,62266.0
2017-07-28 15:00:00,109.59,109.97,109.47,109.69,108494.0,86.3398,86.6392,86.2453,86.4186,108494.0
2017-07-28 15:30:00,109.68,109.99,109.66,109.75,195754.0,86.4107,86.655,86.395,86.4659,195754.0
2017-07-31 09:30:00,110.3,110.3,109.16,109.38,40956.0,86.8992,86.8992,86.0011,86.1744,40956.0
2017-07-31 10:00:00,109.29,110.49,109.17,110.41,71299.0,86.1035,87.0489,86.0089,86.9859,71299.0
2017-07-31 10:30:00,110.38,110.46,110.08,110.19,58585.0,86.9622,87.0253,86.7259,86.8125,58585.0
2017-07-31 11:00:00,110.19,110.62,110.16,110.4,39165.0,86.8125,87.1513,86.7889,86.978,39165.0
2017-07-31 11:30:00,110.39,110.7,110.3,110.65,47375.0,86.9701,87.2143,86.8992,87.1749,47375.0
2017-07-31 12:00:00,110.65,110.66,110.15,110.21,48571.0,87.1749,87.1828,86.781,86.8283,48571.0
2017-07-31 12:30:00,110.23,110.52,110.12,110.3,60667.0,86.844,87.0725,86.7574,86.8992,60667.0
2017-07-31 13:00:00,110.31,110.43,110.26,110.34,26864.0,86.9071,87.0016,86.8677,86.9307,26864.0
2017-07-31 13:30:00,110.34,110.4,110.2,110.24,47193.0,86.9307,86.978,86.8204,86.8519,47193.0
2017-07-31 14:00:00,110.26,110.3,109.8,109.86,36287.0,86.8677,86.8992,86.5053,86.5525,36287.0
2017-07-31 14:30:00,109.86,109.94,109.11,109.59,69978.0,86.5525,86.6156,85.9617,86.3398,69978.0
2017-07-31 15:00:00,109.58,109.73,109.1,109.62,89718.0,86.3319,86.4501,85.9538,86.3635,89718.0
2017-07-31 15:30:00,109.62,109.72,109.36,109.45,213916.0,86.3635,86.4422,86.1586,86.2295,213916.0
2017-08-01 09:30:00,109.71,109.93,109.05,109.33,73097.0,86.4344,86.6077,85.9144,86.135,73097.0
2017-08-01 10:00:00,109.36,109.5,108.93,109.17,52578.0,86.1586,86.2689,85.8199,86.0089,52578.0
2017-08-01 10:30:00,109.22,109.64,109.02,109.51,26323.0,86.0483,86.3792,85.8908,86.2768,26323.0
2017-08-01 11:00:00,109.52,109.53,108.84,108.95,35897.0,86.2847,86.2926,85.7489,85.8356,35897.0
2017-08-01 11:30:00,108.98,110.05,108.95,109.75,47721.0,85.8592,86.7022,85.8356,86.4659,47721.0
2017-08-01 12:00:00,109.66,109.79,109.47,109.59,56808.0,86.395,86.4974,86.2453,86.3398,56808.0
2017-08-01 12:30:00,109.61,109.94,109.46,109.83,24147.0,86.3556,86.6156,86.2374,86.5289,24147.0
2017-08-01 13:00:00,109.82,110.21,109.78,110.1,26046.0,86.521,86.8283,86.4895,86.7416,26046.0
2017-08-01 13:30:00,110.11,110.42,110.06,110.42,44244.0,86.7495,86.9937,86.7101,86.9937,44244.0
2017-08-01 14:00:00,110.42,110.43,110.09,110.14,45150.0,86.9937,87.0016,86.7337,86.7731,45150.0
2017-08-01 14:30:00,110.14,110.14,109.95,110.0,48434.0,86.7731,86.7731,86.6235,86.6628,48434.0
2017-08-01 15:00:00,110.0,110.06,109.87,109.97,28283.0,86.6628,86.7101,86.5604,86.6392,28283.0
2017-08-01 15:30:00,109.94,110.14,109.86,109.99,176396.0,86.6156,86.7731,86.5525,86.655,176396.0
2017-08-02 09:30:00,109.64,109.87,109.27,109.33,19845.0,86.3792,86.5604,86.0877,86.135,19845.0
2017-08-02 10:00:00,109.29,109.63,109.17,109.17,23806.0,86.1035,86.3713,86.0089,86.0089,23806.0
2017-08-02 10:30:00,109.22,109.26,108.81,108.95,68211.0,86.0483,86.0798,85.7253,85.8356,68211.0
2017-08-02 11:00:00,108.99,109.62,108.8,109.62,54516.0,85.8671,86.3635,85.7174,86.3635,54516.0
2017-08-02 11:30:00,109.56,109.68,109.3,109.49,42499.0,86.3162,86.4107,86.1114,86.261,42499.0
2017-08-02 12:00:00,109.48,109.65,109.27,109.6,50005.0,86.2532,86.3871,86.0877,86.3477,50005.0
2017-08-02 12:30:00,109.54,109.63,109.41,109.63,21991.0,86.3004,86.3713,86.198,86.3713,21991.0
2017-08-02 13:00:00,109.65,109.92,109.63,109.91,29254.0,86.3871,86.5998,86.3713,86.5919,29254.0
2017-08-02 13:30:00,109.89,110.3,109.85,110.25,36708.0,86.5762,86.8992,86.5447,86.8598,36708.0
2017-08-02 14:00:00,110.21,110.54,110.13,110.44,55247.0,86.8283,87.0883,86.7653,87.0095,55247.0
2017-08-02 14:30:00,110.4,110.45,110.22,110.25,23339.0,86.978,87.0174,86.8362,86.8598,23339.0
2017-08-02 15:00:00,110.21,110.28,110.05,110.06,42092.0,86.8283,86.8834,86.7022,86.7101,42092.0
2017-08-02 15:30:00,110.1,110.27,110.01,110.22,84228.0,86.7416,86.8756,86.6707,86.8362,84228.0
2017-08-03 09:30:00,110.11,111.35,110.11,110.78,49579.0,86.7495,87.7264,86.7495,87.2774,49579.0
2017-08-03 10:00:00,110.65,110.69,110.45,110.64,39503.0,87.1749,87.2065,87.0174,87.1671,39503.0
2017-08-03 10:30:00,110.71,110.73,110.16,110.4,18223.0,87.2222,87.238,86.7889,86.978,18223.0
2017-08-03 11:00:00,110.37,110.44,109.69,109.72,16915.0,86.9543,87.0095,86.4186,86.4422,16915.0
2017-08-03 11:30:00,109.75,110.3,109.74,110.24,15697.0,86.4659,86.8992,86.458,86.8519,15697.0
2017-08-03 12:00:00,110.27,110.53,110.26,110.47,33167.0,86.8756,87.0804,86.8677,87.0331,33167.0
2017-08-03 12:30:00,110.45,110.55,110.03,110.19,12686.0,87.0174,87.0962,86.6865,86.8125,12686.0
2017-08-03 13:00:00,110.19,110.2,109.72,109.81,11989.0,86.8125,86.8204,86.4422,86.5132,11989.0
2017-08-03 13:30:00,109.76,109.95,109.64,109.94,26097.0,86.4738,86.6235,86.3792,86.6156,26097.0
2017-08-03 14:00:00,109.94,110.17,109.79,110.16,30649.0,86.6156,86.7968,86.4974,86.7889,30649.0
2017-08-03 14:30:00,110.16,110.52,110.06,110.2,59280.0,86.7889,87.0725,86.7101,86.8204,59280.0
2017-08-03 15:00:00,110.18,110.29,110.03,110.17,25117.0,86.8047,86.8913,86.6865,86.7968,25117.0
2017-08-03 15:30:00,110.17,110.17,109.8,110.01,156154.0,86.7968,86.7968,86.5053,86.6707,156154.0
2017-08-04 09:30:00,110.45,110.78,110.03,110.14,42667.0,87.0174,87.2774,86.6865,86.7731,42667.0
2017-08-04 10:00:00,110.16,110.34,109.92,110.04,25534.0,86.7889,86.9307,86.5998,86.6944,25534.0
2017-08-04 10:30:00,110.05,110.71,109.97,110.3,94933.0,86.7022,87.2222,86.6392,86.8992,94933.0
2017-08-04 11:00:00,110.3,110.57,110.04,110.04,20754.0,86.8992,87.1119,86.6944,86.6944,20754.0
2017-08-04 11:30:00,110.04,110.08,109.8,109.82,21269.0,86.6944,86.7259,86.5053,86.521,21269.0
2017-08-04 12:00:00,109.89,110.06,109.71,109.87,20210.0,86.5762,86.7101,86.4344,86.5604,20210.0
2017-08-04 12:30:00,109.87,110.1,109.83,110.08,23704.0,86.5604,86.7416,86.5289,86.7259,23704.0
2017-08-04 13:00:00,109.98,110.04,109.53,109.6,22974.0,86.6471,86.6944,86.2926,86.3477,22974.0
2017-08-04 13:30:00,109.56,109.95,109.56,109.84,66337.0,86.3162,86.6235,86.3162,86.5368,66337.0
2017-08-04 14:00:00,109.81,109.85,109.61,109.7,41217.0,86.5132,86.5447,86.3556,86.4265,41217.0
2017-08-04 14:30:00,109.69,109.69,109.13,109.17,48484.0,86.4186,86.4186,85.9774,86.0089,48484.0
2017-08-04 15:00:00,109.16,109.2,108.8,108.89,99739.0,86.0011,86.0326,85.7174,85.7883,99739.0
2017-08-04 15:30:00,108.88,109.16,108.84,109.05,213468.0,85.7805,86.0011,85.7489,85.9144,213468.0
2017-08-07 09:30:00,109.36,110.12,109.04,109.71,35985.0,86.1586,86.7574,85.9065,86.4344,35985.0
2017-08-07 10:00:00,109.74,109.84,109.23,109.48,44687.0,86.458,86.5368,86.0562,86.2532,44687.0
2017-08-07 10:30:00,109.5,109.94,109.5,109.65,26700.0,86.2689,86.6156,86.2689,86.3871,26700.0
2017-08-07 11:00:00,109.6,109.7,109.28,109.3,24137.0,86.3477,86.4265,86.0956,86.1114,24137.0
2017-08-07 11:30:00,109.25,109.34,109.17,109.22,18732.0,86.072,86.1429,86.0089,86.0483,18732.0
2017-08-07 12:00:00,109.17,109.38,109.0,109.02,24485.0,86.0089,86.1744,85.875,85.8908,24485.0
2017-08-07 12:30:00,109.01,109.11,109.01,109.09,17290.0,85.8829,85.9617,85.8829,85.9459,17290.0
2017-08-07 13:00:00,109.08,109.13,108.97,109.07,23191.0,85.938,85.9774,85.8514,85.9301,23191.0
2017-08-07 13:30:00,109.09,109.13,108.92,109.0,24488.0,85.9459,85.9774,85.812,85.875,24488.0
2017-08-07 14:00:00,109.01,109.05,108.91,108.92,30932.0,85.8829,85.9144,85.8041,85.812,30932.0
2017-08-07 14:30:00,108.95,109.04,108.91,108.94,55304.0,85.8356,85.9065,85.8041,85.8277,55304.0
2017-08-07 15:00:00,108.94,109.43,108.92,109.27,41430.0,85.8277,86.2138,85.812,86.0877,41430.0
2017-08-07 15:30:00,109.29,109.41,109.16,109.38,106854.0,86.1035,86.198,86.0011,86.1744,106854.0
2017-08-08 09:30:00,109.84,110.46,109.49,109.78,56245.0,86.5368,87.0253,86.261,86.4895,56245.0
2017-08-08 10:00:00,109.78,110.01,109.54,109.69,30855.0,86.4895,86.6707,86.3004,86.4186,30855.0
2017-08-08 10:30:00,109.74,110.44,109.27,110.33,53200.0,86.458,87.0095,86.0877,86.9228,53200.0
2017-08-08 11:00:00,110.38,110.38,109.73,109.81,17914.0,86.9622,86.9622,86.4501,86.5132,17914.0
2017-08-08 11:30:00,109.75,110.2,109.7,110.2,18257.0,86.4659,86.8204,86.4265,86.8204,18257.0
2017-08-08 12:00:00,110.2,110.33,110.13,110.19,24037.0,86.8204,86.9228,86.7653,86.8125,24037.0
2017-08-08 12:30:00,110.2,110.22,110.05,110.05,26424.0,86.8204,86.8362,86.7022,86.7022,26424.0
2017-08-08 13:00:00,110.05,110.15,109.95,109.95,18610.0,86.7022,86.781,86.6235,86.6235,18610.0
2017-08-08 13:30:00,109.84,110.06,109.77,110.02,27435.0,86.5368,86.7101,86.4816,86.6786,27435.0
2017-08-08 14:00:00,110.03,110.03,109.72,109.79,28360.0,86.6865,86.6865,86.4422,86.4974,28360.0
2017-08-08 14:30:00,109.8,109.97,109.8,109.97,25612.0,86.5053,86.6392,86.5053,86.6392,25612.0
2017-08-08 15:00:00,109.97,109.97,109.44,109.52,66375.0,86.6392,86.6392,86.2217,86.2847,66375.0
2017-08-08 15:30:00,109.53,109.76,109.48,109.66,144615.0,86.2926,86.4738,86.2532,86.395,144615.0
2017-08-09 09:30:00,109.61,110.1,109.22,109.62,69123.0,86.3556,86.7416,86.0483,86.3635,69123.0
2017-08-09 10:00:00,109.58,109.79,109.35,109.44,33286.0,86.3319,86.4974,86.1507,86.2217,33286.0
2017-08-09 10:30:00,109.46,109.68,109.34,109.64,13391.0,86.2374,86.4107,86.1429,86.3792,13391.0
2017-08-09 11:00:00,109.59,109.82,109.47,109.82,17108.0,86.3398,86.521,86.2453,86.521,17108.0
2017-08-09 11:30:00,109.84,110.04,109.63,110.03,24975.0,86.5368,86.6944,86.3713,86.6865,24975.0
2017-08-09 12:00:00,109.99,110.1,109.8,110.07,15426.0,86.655,86.7416,86.5053,86.718,15426.0
2017-08-09 12:30:00,110.02,110.1,109.84,109.95,16321.0,86.6786,86.7416,86.5368,86.6235,16321.0
2017-08-09 13:00:00,109.98,110.04,109.89,109.94,12353.0,86.6471,86.6944,86.5762,86.6156,12353.0
2017-08-09 13:30:00,109.97,110.15,109.9,109.9,28389.0,86.6392,86.781,86.5841,86.5841,28389.0
2017-08-09 14:00:00,109.85,109.87,109.44,109.5,31107.0,86.5447,86.5604,86.2217,86.2689,31107.0
2017-08-09 14:30:00,109.49,109.49,109.02,109.1,30866.0,86.261,86.261,85.8908,85.9538,30866.0
2017-08-09 15:00:00,109.11,109.24,108.92,109.17,45061.0,85.9617,86.0641,85.812,86.0089,45061.0
2017-08-09 15:30:00,109.17,109.37,109.05,109.15,127631.0,86.0089,86.1665,85.9144,85.9932,127631.0
2017-08-10 09:30:00,109.48,109.81,108.9,108.95,43618.0,86.2532,86.5132,85.7962,85.8356,43618.0
2017-08-10 10:00:00,108.75,108.77,108.05,108.26,43846.0,85.678,85.6938,85.1265,85.292,43846.0
2017-08-10 10:30:00,108.26,108.3,107.85,107.94,26857.0,85.292,85.3235,84.969,85.0399,26857.0
2017-08-10 11:00:00,107.92,108.14,107.57,107.67,40126.0,85.0241,85.1975,84.7484,84.8272,40126.0
2017-08-10 11:30:00,107.67,107.88,107.54,107.75,27434.0,84.8272,84.9926,84.7247,84.8902,27434.0
2017-08-10 12:00:00,107.72,108.01,107.68,107.86,22012.0,84.8666,85.095,84.835,84.9769,22012.0
2017-08-10 12:30:00,107.88,107.88,107.52,107.7,19247.0,84.9926,84.9926,84.709,84.8508,19247.0
2017-08-10 13:00:00,107.78,107.97,107.69,107.85,19846.0,84.9138,85.0635,84.8429,84.969,19846.0
2017-08-10 13:30:00,107.86,107.89,107.41,107.51,29306.0,84.9769,85.0005,84.6223,84.7011,29306.0
2017-08-10 14:00:00,107.47,107.68,107.27,107.64,29332.0,84.6696,84.835,84.512,84.8035,29332.0
2017-08-10 14:30:00,107.62,107.77,107.52,107.62,23613.0,84.7878,84.906,84.709,84.7878,23613.0
2017-08-10 15:00:00,107.59,107.65,107.42,107.58,37391.0,84.7641,84.8114,84.6302,84.7563,37391.0
2017-08-10 15:30:00,107.61,107.65,107.16,107.31,129457.0,84.7799,84.8114,84.4254,84.5435,129457.0
2017-08-11 09:30:00,107.15,107.83,106.9,107.62,108867.0,84.4175,84.9532,84.2205,84.7878,108867.0
2017-08-11 10:00:00,107.65,108.04,107.55,107.7,83532.0,84.8114,85.1187,84.7326,84.8508,83532.0
2017-08-11 10:30:00,107.71,107.92,107.5,107.57,201212.0,84.8587,85.0241,84.6932,84.7484,201212.0
2017-08-11 11:00:00,107.59,107.85,107.27,107.52,177925.0,84.7641,84.969,84.512,84.709,177925.0
2017-08-11 11:30:00,107.52,107.62,107.36,107.61,44587.0,84.709,84.7878,84.5829,84.7799,44587.0
2017-08-11 12:00:00,107.58,107.8,107.58,107.59,82127.0,84.7563,84.9296,84.7563,84.7641,82127.0
2017-08-11 12:30:00,107.6,107.7,107.56,107.7,51911.0,84.772,84.8508,84.7405,84.8508,51911.0
2017-08-11 13:00:00,107.7,107.9,107.51,107.51,136504.0,84.8508,85.0084,84.7011,84.7011,136504.0
2017-08-11 13:30:00,107.51,107.71,107.42,107.58,102732.0,84.7011,84.8587,84.6302,84.7563,102732.0
2017-08-11 14:00:00,107.54,107.65,107.45,107.46,23809.0,84.7247,84.8114,84.6538,84.6617,23809.0
2017-08-11 14:30:00,107.44,107.53,107.18,107.26,68661.0,84.646,84.7169,84.4411,84.5042,68661.0
2017-08-11 15:00:00,107.27,107.44,107.14,107.4,107384.0,84.512,84.646,84.4096,84.6144,107384.0
2017-08-11 15:30:00,107.45,107.59,107.3,107.48,136019.0,84.6538,84.7641,84.5357,84.6775,136019.0
2017-08-14 09:30:00,108.37,108.72,108.25,108.59,24952.0,85.3787,85.6544,85.2841,85.552,24952.0
2017-08-14 10:00:00,108.63,108.64,108.08,108.46,127566.0,85.5835,85.5914,85.1502,85.4496,127566.0
2017-08-14 10:30:00,108.51,109.3,108.51,109.21,81895.0,85.489,86.1114,85.489,86.0404,81895.0
2017-08-14 11:00:00,109.25,109.36,109.08,109.31,16668.0,86.072,86.1586,85.938,86.1192,16668.0
2017-08-14 11:30:00,109.35,109.83,109.33,109.68,28612.0,86.1507,86.5289,86.135,86.4107,28612.0
2017-08-14 12:00:00,109.71,109.73,109.51,109.63,30559.0,86.4344,86.4501,86.2768,86.3713,30559.0
2017-08-14 12:30:00,109.62,109.89,109.6,109.72,22460.0,86.3635,86.5762,86.3477,86.4422,22460.0
2017-08-14 13:00:00,109.73,109.77,109.29,109.39,20342.0,86.4501,86.4816,86.1035,86.1823,20342.0
2017-08-14 13:30:00,109.35,109.52,109.27,109.52,18080.0,86.1507,86.2847,86.0877,86.2847,18080.0
2017-08-14 14:00:00,109.5,109.5,109.26,109.39,22561.0,86.2689,86.2689,86.0798,86.1823,22561.0
2017-08-14 14:30:00,109.39,109.39,109.03,109.13,31583.0,86.1823,86.1823,85.8986,85.9774,31583.0
2017-08-14 15:00:00,109.14,109.42,109.09,109.42,26549.0,85.9853,86.2059,85.9459,86.2059,26549.0
2017-08-14 15:30:00,109.43,109.47,109.1,109.13,89186.0,86.2138,86.2453,85.9538,85.9774,89186.0
2017-08-15 09:30:00,109.25,109.97,109.15,109.84,31540.0,86.072,86.6392,85.9932,86.5368,31540.0
2017-08-15 10:00:00,109.88,110.21,109.84,109.95,42333.0,86.5683,86.8283,86.5368,86.6235,42333.0
2017-08-15 10:30:00,109.94,109.94,109.6,109.65,39620.0,86.6156,86.6156,86.3477,86.3871,39620.0
2017-08-15 11:00:00,109.59,109.71,109.46,109.71,14884.0,86.3398,86.4344,86.2374,86.4344,14884.0
2017-08-15 11:30:00,109.69,109.71,109.08,109.13,75185.0,86.4186,86.4344,85.938,85.9774,75185.0
2017-08-15 12:00:00,109.07,109.2,108.91,108.95,16089.0,85.9301,86.0326,85.8041,85.8356,16089.0
2017-08-15 12:30:00,108.93,109.08,108.75,108.83,58947.0,85.8199,85.938,85.678,85.7411,58947.0
2017-08-15 13:00:00,108.84,108.94,108.73,108.89,12503.0,85.7489,85.8277,85.6623,85.7883,12503.0
2017-08-15 13:30:00,108.86,108.99,108.81,108.94,11661.0,85.7647,85.8671,85.7253,85.8277,11661.0
2017-08-15 14:00:00,108.93,109.2,108.92,109.16,17452.0,85.8199,86.0326,85.812,86.0011,17452.0
2017-08-15 14:30:00,109.17,109.27,109.08,109.11,24582.0,86.0089,86.0877,85.938,85.9617,24582.0
2017-08-15 15:00:00,109.1,109.17,108.97,109.14,38010.0,85.9538,86.0089,85.8514,85.9853,38010.0
2017-08-15 15:30:00,109.15,109.37,109.1,109.28,125938.0,85.9932,86.1665,85.9538,86.0956,125938.0
2017-08-16 09:30:00,109.99,110.83,109.99,110.75,51705.0,86.655,87.3168,86.655,87.2537,51705.0
2017-08-16 10:00:00,110.72,111.04,110.72,111.03,38600.0,87.2301,87.4822,87.2301,87.4743,38600.0
2017-08-16 10:30:00,111.01,111.6,110.92,111.53,57649.0,87.4586,87.9234,87.3877,87.8682,57649.0
2017-08-16 11:00:00,111.54,111.59,111.31,111.59,20874.0,87.8761,87.9155,87.6949,87.9155,20874.0
2017-08-16 11:30:00,111.6,111.63,111.45,111.51,44079.0,87.9234,87.947,87.8052,87.8525,44079.0
2017-08-16 12:00:00,111.49,111.57,111.4,111.48,18381.0,87.8367,87.8998,87.7658,87.8289,18381.0
2017-08-16 12:30:00,111.46,111.57,111.4,111.49,28545.0,87.8131,87.8998,87.7658,87.8367,28545.0
2017-08-16 13:00:00,111.49,111.49,111.15,111.29,32237.0,87.8367,87.8367,87.5689,87.6792,32237.0
2017-08-16 13:30:00,111.29,111.3,111.08,111.18,20161.0,87.6792,87.687,87.5137,87.5925,20161.0
2017-08-16 14:00:00,111.17,111.53,111.08,111.09,56341.0,87.5846,87.8682,87.5137,87.5216,56341.0
2017-08-16 14:30:00,111.03,111.36,110.97,111.28,17274.0,87.4743,87.7343,87.4271,87.6713,17274.0
2017-08-16 15:00:00,111.3,111.36,111.14,111.36,21302.0,87.687,87.7343,87.561,87.7343,21302.0
2017-08-16 15:30:00,111.36,111.46,111.22,111.44,114829.0,87.7343,87.8131,87.624,87.7973,114829.0
2017-08-17 09:30:00,111.1,111.43,110.34,110.34,26611.0,87.5295,87.7895,86.9307,86.9307,26611.0
2017-08-17 10:00:00,110.34,110.85,110.33,110.85,22933.0,86.9307,87.3325,86.9228,87.3325,22933.0
2017-08-17 10:30:00,110.71,111.18,110.56,110.81,49989.0,87.2222,87.5925,87.104,87.301,49989.0
2017-08-17 11:00:00,110.73,111.26,110.72,111.05,19256.0,87.238,87.6555,87.2301,87.4901,19256.0
2017-08-17 11:30:00,111.1,111.5,111.02,111.38,40939.0,87.5295,87.8446,87.4664,87.7501,40939.0
2017-08-17 12:00:00,111.36,111.36,110.94,111.09,25635.0,87.7343,87.7343,87.4034,87.5216,25635.0
2017-08-17 12:30:00,111.14,111.19,110.6,110.69,24952.0,87.561,87.6004,87.1356,87.2065,24952.0
2017-08-17 13:00:00,110.58,110.9,110.55,110.7,27598.0,87.1198,87.3719,87.0962,87.2143,27598.0
2017-08-17 13:30:00,110.72,110.91,110.59,110.84,15504.0,87.2301,87.3798,87.1277,87.3246,15504.0
2017-08-17 14:00:00,110.8,110.85,110.46,110.58,11539.0,87.2931,87.3325,87.0253,87.1198,11539.0
2017-08-17 14:30:00,110.59,110.64,110.44,110.57,17913.0,87.1277,87.1671,87.0095,87.1119,17913.0
2017-08-17 15:00:00,110.55,110.58,110.42,110.57,35021.0,87.0962,87.1198,86.9937,87.1119,35021.0
2017-08-17 15:30:00,110.56,110.81,110.39,110.57,225633.0,87.104,87.301,86.9701,87.1119,225633.0
2017-08-18 09:30:00,110.27,110.87,109.72,110.11,65191.0,86.8756,87.3483,86.4422,86.7495,65191.0
2017-08-18 10:00:00,110.11,110.7,110.06,110.37,34683.0,86.7495,87.2143,86.7101,86.9543,34683.0
2017-08-18 10:30:00,110.38,110.74,110.3,110.68,22208.0,86.9622,87.2458,86.8992,87.1986,22208.0
2017-08-18 11:00:00,110.67,110.87,110.62,110.84,29787.0,87.1907,87.3483,87.1513,87.3246,29787.0
2017-08-18 11:30:00,110.86,110.97,110.77,110.79,25660.0,87.3404,87.4271,87.2695,87.2852,25660.0
2017-08-18 12:00:00,110.82,110.82,110.35,110.53,27139.0,87.3089,87.3089,86.9386,87.0804,27139.0
2017-08-18 12:30:00,110.5,110.75,110.47,110.63,23492.0,87.0568,87.2537,87.0331,87.1592,23492.0
2017-08-18 13:00:00,110.62,110.68,110.06,110.07,26489.0,87.1513,87.1986,86.7101,86.718,26489.0
2017-08-18 13:30:00,110.06,110.13,109.73,109.76,44841.0,86.7101,86.7653,86.4501,86.4738,44841.0
2017-08-18 14:00:00,109.76,110.16,109.74,110.11,20786.0,86.4738,86.7889,86.458,86.7495,20786.0
2017-08-18 14:30:00,110.13,110.29,110.07,110.15,30026.0,86.7653,86.8913,86.718,86.781,30026.0
2017-08-18 15:00:00,110.16,110.33,110.14,110.26,33271.0,86.7889,86.9228,86.7731,86.8677,33271.0
2017-08-18 15:30:00,110.27,110.36,109.97,109.99,115985.0,86.8756,86.9465,86.6392,86.655,115985.0
2017-08-21 09:30:00,109.78,109.78,109.08,109.36,30326.0,86.4895,86.4895,85.938,86.1586,30326.0
2017-08-21 10:00:00,109.37,109.37,108.7,108.82,33405.0,86.1665,86.1665,85.6386,85.7332,33405.0
2017-08-21 10:30:00,108.77,109.14,108.76,109.02,15976.0,85.6938,85.9853,85.6859,85.8908,15976.0
2017-08-21 11:00:00,109.0,109.18,108.92,109.11,17178.0,85.875,86.0168,85.812,85.9617,17178.0
2017-08-21 11:30:00,109.08,109.14,108.92,108.98,14364.0,85.938,85.9853,85.812,85.8592,14364.0
2017-08-21 12:00:00,108.99,109.05,108.45,108.49,34173.0,85.8671,85.9144,85.4417,85.4732,34173.0
2017-08-21 12:30:00,108.52,108.52,107.83,107.95,57387.0,85.4968,85.4968,84.9532,85.0478,57387.0
2017-08-21 13:00:00,107.93,107.94,107.53,107.55,41058.0,85.032,85.0399,84.7169,84.7326,41058.0
2017-08-21 13:30:00,107.58,107.6,107.09,107.18,67278.0,84.7563,84.772,84.3702,84.4411,67278.0
2017-08-21 14:00:00,107.24,107.24,106.81,106.82,37712.0,84.4884,84.4884,84.1496,84.1575,37712.0
2017-08-21 14:30:00,106.84,106.91,106.7,106.72,103560.0,84.1733,84.2284,84.063,84.0787,103560.0
2017-08-21 15:00:00,106.74,106.9,106.52,106.8,124891.0,84.0945,84.2205,83.9211,84.1417,124891.0
2017-08-21 15:30:00,106.8,106.81,106.49,106.5,193720.0,84.1417,84.1496,83.8975,83.9054,193720.0
2017-08-22 09:30:00,106.59,107.76,106.59,107.3,96114.0,83.9763,84.8981,83.9763,84.5357,96114.0
2017-08-22 10:00:00,107.31,107.59,107.23,107.39,29840.0,84.5435,84.7641,84.4805,84.6066,29840.0
2017-08-22 10:30:00,107.37,107.91,107.37,107.91,33097.0,84.5908,85.0162,84.5908,85.0162,33097.0
2017-08-22 11:00:00,107.9,108.0,107.76,107.95,30042.0,85.0084,85.0872,84.8981,85.0478,30042.0
2017-08-22 11:30:00,107.96,108.56,107.93,108.36,69085.0,85.0556,85.5283,85.032,85.3708,69085.0
2017-08-22 12:00:00,108.33,108.38,108.19,108.23,60628.0,85.3471,85.3865,85.2368,85.2684,60628.0
2017-08-22 12:30:00,108.21,108.39,108.11,108.39,19741.0,85.2526,85.3944,85.1738,85.3944,19741.0
2017-08-22 13:00:00,108.41,108.56,108.37,108.48,28080.0,85.4102,85.5283,85.3787,85.4653,28080.0
2017-08-22 13:30:00,108.49,108.55,108.21,108.34,26125.0,85.4732,85.5205,85.2526,85.355,26125.0
2017-08-22 14:00:00,108.34,108.76,108.32,108.74,31799.0,85.355,85.6859,85.3393,85.6702,31799.0
2017-08-22 14:30:00,108.76,108.87,108.68,108.81,27707.0,85.6859,85.7726,85.6229,85.7253,27707.0
2017-08-22 15:00:00,108.8,108.91,108.77,108.83,39291.0,85.7174,85.8041,85.6938,85.7411,39291.0
2017-08-22 15:30:00,108.84,108.86,108.56,108.78,165614.0,85.7489,85.7647,85.5283,85.7017,165614.0
2017-08-23 09:30:00,108.34,108.96,108.11,108.63,33223.0,85.355,85.8435,85.1738,85.5835,33223.0
2017-08-23 10:00:00,108.71,109.23,108.62,109.17,35066.0,85.6465,86.0562,85.5756,86.0089,35066.0
2017-08-23 10:30:00,109.17,109.38,109.0,109.0,34810.0,86.0089,86.1744,85.875,85.875,34810.0
2017-08-23 11:00:00,109.0,109.31,108.93,109.26,13426.0,85.875,86.1192,85.8199,86.0798,13426.0
2017-08-23 11:30:00,109.25,109.27,109.1,109.19,14016.0,86.072,86.0877,85.9538,86.0247,14016.0
2017-08-23 12:00:00,109.2,109.26,109.08,109.15,14334.0,86.0326,86.0798,85.938,85.9932,14334.0
2017-08-23 12:30:00,109.14,109.38,109.0,109.29,17292.0,85.9853,86.1744,85.875,86.1035,17292.0
2017-08-23 13:00:00,109.27,109.37,109.12,109.21,24467.0,86.0877,86.1665,85.9695,86.0404,24467.0
2017-08-23 13:30:00,109.25,109.43,109.09,109.27,25933.0,86.072,86.2138,85.9459,86.0877,25933.0
2017-08-23 14:00:00,109.24,109.89,109.19,109.49,34753.0,86.0641,86.5762,86.0247,86.261,34753.0
2017-08-23 14:30:00,109.47,109.58,109.35,109.37,23957.0,86.2453,86.3319,86.1507,86.1665,23957.0
2017-08-23 15:00:00,109.36,109.41,109.12,109.13,37687.0,86.1586,86.198,85.9695,85.9774,37687.0
2017-08-23 15:30:00,109.13,109.29,109.1,109.17,78661.0,85.9774,86.1035,85.9538,86.0089,78661.0
2017-08-24 09:30:00,109.45,110.4,109.14,109.66,44975.0,86.2295,86.978,85.9853,86.395,44975.0
2017-08-24 10:00:00,109.62,109.96,109.41,109.94,26520.0,86.3635,86.6313,86.198,86.6156,26520.0
2017-08-24 10:30:00,109.94,110.16,109.86,109.93,29174.0,86.6156,86.7889,86.5525,86.6077,29174.0
2017-08-24 11:00:00,109.95,109.95,109.62,109.68,21103.0,86.6235,86.6235,86.3635,86.4107,21103.0
2017-08-24 11:30:00,109.65,109.7,109.45,109.7,30466.0,86.3871,86.4265,86.2295,86.4265,30466.0
2017-08-24 12:00:00,109.74,109.84,109.58,109.82,16419.0,86.458,86.5368,86.3319,86.521,16419.0
2017-08-24 12:30:00,109.81,109.92,109.78,109.92,17630.0,86.5132,86.5998,86.4895,86.5998,17630.0
2017-08-24 13:00:00,109.91,110.13,109.85,109.9,21605.0,86.5919,86.7653,86.5447,86.5841,21605.0
2017-08-24 13:30:00,109.87,109.95,109.65,109.78,26872.0,86.5604,86.6235,86.3871,86.4895,26872.0
2017-08-24 14:00:00,109.77,109.94,109.61,109.77,37615.0,86.4816,86.6156,86.3556,86.4816,37615.0
2017-08-24 14:30:00,109.69,110.06,109.62,110.0,33920.0,86.4186,86.7101,86.3635,86.6628,33920.0
2017-08-24 15:00:00,110.0,110.17,109.94,110.12,41121.0,86.6628,86.7968,86.6156,86.7574,41121.0
2017-08-24 15:30:00,110.1,110.19,109.98,110.08,113594.0,86.7416,86.8125,86.6471,86.7259,113594.0
2017-08-25 09:30:00,110.55,110.99,110.18,110.43,28775.0,87.0962,87.4428,86.8047,87.0016,28775.0
2017-08-25 10:00:00,110.39,110.57,110.12,110.2,22563.0,86.9701,87.1119,86.7574,86.8204,22563.0
2017-08-25 10:30:00,110.17,110.35,109.97,110.13,22094.0,86.7968,86.9386,86.6392,86.7653,22094.0
2017-08-25 11:00:00,110.08,110.33,109.87,110.32,25338.0,86.7259,86.9228,86.5604,86.915,25338.0
2017-08-25 11:30:00,110.25,110.4,110.01,110.05,24134.0,86.8598,86.978,86.6707,86.7022,24134.0
2017-08-25 12:00:00,110.08,110.59,110.0,110.59,31526.0,86.7259,87.1277,86.6628,87.1277,31526.0
2017-08-25 12:30:00,110.59,110.65,110.49,110.5,16975.0,87.1277,87.1749,87.0489,87.0568,16975.0
2017-08-25 13:00:00,110.54,110.75,110.54,110.67,12507.0,87.0883,87.2537,87.0883,87.1907,12507.0
2017-08-25 13:30:00,110.66,110.71,110.59,110.67,16914.0,87.1828,87.2222,87.1277,87.1907,16914.0
2017-08-25 14:00:00,110.67,110.7,110.43,110.53,19805.0,87.1907,87.2143,87.0016,87.0804,19805.0
2017-08-25 14:30:00,110.54,110.57,110.42,110.46,15551.0,87.0883,87.1119,86.9937,87.0253,15551.0
2017-08-25 15:00:00,110.45,110.69,110.38,110.67,28362.0,87.0174,87.2065,86.9622,87.1907,28362.0
2017-08-25 15:30:00,110.66,110.67,110.32,110.36,94479.0,87.1828,87.1907,86.915,86.9465,94479.0
2017-08-28 09:30:00,110.46,110.72,110.0,110.23,34592.0,87.0253,87.2301,86.6628,86.844,34592.0
2017-08-28 10:00:00,110.24,110.28,109.74,109.76,24916.0,86.8519,86.8834,86.458,86.4738,24916.0
2017-08-28 10:30:00,109.73,109.81,109.37,109.38,18327.0,86.4501,86.5132,86.1665,86.1744,18327.0
2017-08-28 11:00:00,109.37,109.55,109.3,109.38,21330.0,86.1665,86.3083,86.1114,86.1744,21330.0
2017-08-28 11:30:00,109.34,109.43,109.22,109.35,11298.0,86.1429,86.2138,86.0483,86.1507,11298.0
2017-08-28 12:00:00,109.34,109.4,109.07,109.09,12134.0,86.1429,86.1901,85.9301,85.9459,12134.0
2017-08-28 12:30:00,109.12,109.19,108.98,109.0,20785.0,85.9695,86.0247,85.8592,85.875,20785.0
2017-08-28 13:00:00,109.0,109.05,108.93,108.96,19482.0,85.875,85.9144,85.8199,85.8435,19482.0
2017-08-28 13:30:00,108.97,109.21,108.97,109.2,37002.0,85.8514,86.0404,85.8514,86.0326,37002.0
2017-08-28 14:00:00,109.16,109.16,109.01,109.04,22749.0,86.0011,86.0011,85.8829,85.9065,22749.0
2017-08-28 14:30:00,109.07,109.34,108.99,109.2,45861.0,85.9301,86.1429,85.8671,86.0326,45861.0
2017-08-28 15:00:00,109.2,109.24,109.0,109.16,55533.0,86.0326,86.0641,85.875,86.0011,55533.0
2017-08-28 15:30:00,109.2,109.21,108.92,109.07,115252.0,86.0326,86.0404,85.812,85.9301,115252.0
2017-08-29 09:30:00,108.59,108.64,108.0,108.34,48329.0,85.552,85.5914,85.0872,85.355,48329.0
2017-08-29 10:00:00,108.38,108.43,108.0,108.24,26453.0,85.3865,85.4259,85.0872,85.2762,26453.0
2017-08-29 10:30:00,108.18,108.48,108.18,108.44,16924.0,85.229,85.4653,85.229,85.4338,16924.0
2017-08-29 11:00:00,108.5,108.53,108.17,108.3,23433.0,85.4811,85.5047,85.2211,85.3235,23433.0
2017-08-29 11:30:00,108.31,108.49,108.19,108.44,33981.0,85.3314,85.4732,85.2368,85.4338,33981.0
2017-08-29 12:00:00,108.44,108.63,108.26,108.56,57292.0,85.4338,85.5835,85.292,85.5283,57292.0
2017-08-29 12:30:00,108.54,108.71,108.49,108.61,53327.0,85.5126,85.6465,85.4732,85.5677,53327.0
2017-08-29 13:00:00,108.57,108.67,108.43,108.52,14624.0,85.5362,85.615,85.4259,85.4968,14624.0
2017-08-29 13:30:00,108.59,108.65,108.48,108.51,22028.0,85.552,85.5993,85.4653,85.489,22028.0
2017-08-29 14:00:00,108.52,108.6,108.4,108.59,10351.0,85.4968,85.5599,85.4023,85.552,10351.0
2017-08-29 14:30:00,108.67,108.7,108.53,108.55,36298.0,85.615,85.6386,85.5047,85.5205,36298.0
2017-08-29 15:00:00,108.55,108.82,108.54,108.74,29837.0,85.5205,85.7332,85.5126,85.6702,29837.0
2017-08-29 15:30:00,108.75,108.75,108.32,108.51,100032.0,85.678,85.678,85.3393,85.489,100032.0
2017-08-30 09:30:00,108.54,109.33,108.54,109.29,50913.0,85.5126,86.135,85.5126,86.1035,50913.0
2017-08-30 10:00:00,109.34,110.0,109.25,109.96,57412.0,86.1429,86.6628,86.072,86.6313,57412.0
2017-08-30 10:30:00,109.95,110.19,109.95,110.19,19267.0,86.6235,86.8125,86.6235,86.8125,19267.0
2017-08-30 11:00:00,110.2,110.39,109.98,110.31,13735.0,86.8204,86.9701,86.6471,86.9071,13735.0
2017-08-30 11:30:00,110.33,110.49,110.14,110.27,21647.0,86.9228,87.0489,86.7731,86.8756,21647.0
2017-08-30 12:00:00,110.29,110.4,110.08,110.28,16703.0,86.8913,86.978,86.7259,86.8834,16703.0
2017-08-30 12:30:00,110.31,110.37,110.1,110.1,17725.0,86.9071,86.9543,86.7416,86.7416,17725.0
2017-08-30 13:00:00,110.11,110.52,110.11,110.43,30011.0,86.7495,87.0725,86.7495,87.0016,30011.0
2017-08-30 13:30:00,110.47,110.54,110.4,110.48,35744.0,87.0331,87.0883,86.978,87.041,35744.0
2017-08-30 14:00:00,110.46,110.85,110.45,110.68,46545.0,87.0253,87.3325,87.0174,87.1986,46545.0
2017-08-30 14:30:00,110.73,111.07,110.71,111.01,27446.0,87.238,87.5058,87.2222,87.4586,27446.0
2017-08-30 15:00:00,111.01,111.01,110.84,110.98,41480.0,87.4586,87.4586,87.3246,87.4349,41480.0
2017-08-30 15:30:00,110.97,111.17,110.9,111.11,114414.0,87.4271,87.5846,87.3719,87.5374,114414.0
2017-08-31 09:30:00,111.34,112.31,111.18,112.17,49469.0,87.7186,88.4828,87.5925,88.3725,49469.0
2017-08-31 10:00:00,112.17,112.68,112.17,112.51,48034.0,88.3725,88.7743,88.3725,88.6403,48034.0
2017-08-31 10:30:00,112.51,112.62,112.33,112.35,49004.0,88.6403,88.727,88.4985,88.5143,49004.0
2017-08-31 11:00:00,112.35,112.53,112.16,112.43,29624.0,88.5143,88.6561,88.3646,88.5773,29624.0
2017-08-31 11:30:00,112.46,112.5,112.32,112.35,25801.0,88.6009,88.6325,88.4906,88.5143,25801.0
2017-08-31 12:00:00,112.35,112.35,112.07,112.17,34931.0,88.5143,88.5143,88.2937,88.3725,34931.0
2017-08-31 12:30:00,112.17,112.17,111.92,112.09,25887.0,88.3725,88.3725,88.1755,88.3094,25887.0
2017-08-31 13:00:00,112.11,112.21,112.04,112.08,20902.0,88.3252,88.404,88.27,88.3016,20902.0
2017-08-31 13:30:00,112.12,112.15,111.91,112.02,23944.0,88.3331,88.3567,88.1676,88.2543,23944.0
2017-08-31 14:00:00,112.0,112.46,111.96,112.46,24245.0,88.2385,88.6009,88.207,88.6009,24245.0
2017-08-31 14:30:00,112.42,112.71,112.39,112.71,33410.0,88.5694,88.7979,88.5458,88.7979,33410.0
2017-08-31 15:00:00,112.7,112.7,112.32,112.36,50254.0,88.79,88.79,88.4906,88.5222,50254.0
2017-08-31 15:30:00,112.37,112.77,112.3,112.44,183256.0,88.53,88.8452,88.4749,88.5852,183256.0
2017-09-01 09:30:00,112.71,113.47,112.71,113.43,21691.0,88.7979,89.3967,88.7979,89.3651,21691.0
2017-09-01 10:00:00,113.44,113.44,113.08,113.17,18307.0,89.373,89.373,89.0894,89.1603,18307.0
2017-09-01 10:30:00,113.11,113.33,112.94,113.0,13415.0,89.113,89.2864,88.9791,89.0264,13415.0
2017-09-01 11:00:00,113.04,113.27,112.88,112.91,28014.0,89.0579,89.2391,88.9318,88.9555,28014.0
2017-09-01 11:30:00,112.92,113.09,112.79,113.03,15559.0,88.9633,89.0973,88.8609,89.05,15559.0
2017-09-01 12:00:00,113.03,113.1,112.9,113.01,15462.0,89.05,89.1052,88.9476,89.0343,15462.0
2017-09-01 12:30:00,112.96,113.18,112.92,113.14,12254.0,88.9949,89.1682,88.9633,89.1367,12254.0
2017-09-01 13:00:00,113.08,113.4,113.08,113.4,17209.0,89.0894,89.3415,89.0894,89.3415,17209.0
2017-09-01 13:30:00,113.44,113.58,113.28,113.29,13786.0,89.373,89.4833,89.247,89.2549,13786.0
2017-09-01 14:00:00,113.33,113.39,113.28,113.36,12953.0,89.2864,89.3336,89.247,89.31,12953.0
2017-09-01 14:30:00,113.37,113.42,113.31,113.39,18761.0,89.3179,89.3573,89.2706,89.3336,18761.0
2017-09-01 15:00:00,113.4,113.55,113.35,113.55,27032.0,89.3415,89.4597,89.3021,89.4597,27032.0
2017-09-01 15:30:00,113.54,113.63,113.44,113.45,72142.0,89.4518,89.5227,89.373,89.3809,72142.0
2017-09-05 09:30:00,113.42,113.69,113.03,113.08,28115.0,89.3573,89.57,89.05,89.0894,28115.0
2017-09-05 10:00:00,113.06,113.21,112.4,112.45,25541.0,89.0736,89.1918,88.5537,88.5931,25541.0
2017-09-05 10:30:00,112.48,112.71,112.13,112.71,30398.0,88.6167,88.7979,88.341,88.7979,30398.0
2017-09-05 11:00:00,112.65,112.92,112.54,112.91,26433.0,88.7506,88.9633,88.664,88.9555,26433.0
2017-09-05 11:30:00,112.9,113.04,112.66,112.69,20448.0,88.9476,89.0579,88.7585,88.7821,20448.0
2017-09-05 12:00:00,112.69,112.69,112.22,112.22,30801.0,88.7821,88.7821,88.4119,88.4119,30801.0
2017-09-05 12:30:00,112.17,112.17,111.75,111.78,21651.0,88.3725,88.3725,88.0416,88.0652,21651.0
2017-09-05 13:00:00,111.78,111.78,111.46,111.74,34004.0,88.0652,88.0652,87.8131,88.0337,34004.0
2017-09-05 13:30:00,111.82,111.97,111.62,111.88,38489.0,88.0967,88.2149,87.9392,88.144,38489.0
2017-09-05 14:00:00,111.9,112.08,111.84,112.08,29180.0,88.1597,88.3016,88.1125,88.3016,29180.0
2017-09-05 14:30:00,112.04,112.21,111.9,112.01,35401.0,88.27,88.404,88.1597,88.2464,35401.0
2017-09-05 15:00:00,112.03,112.13,111.86,112.13,43096.0,88.2622,88.341,88.1282,88.341,43096.0
2017-09-05 15:30:00,112.15,112.27,111.74,111.89,110973.0,88.3567,88.4512,88.0337,88.1519,110973.0
2017-09-06 09:30:00,112.09,112.69,111.71,111.8,22346.0,88.3094,88.7821,88.0101,88.081,22346.0
2017-09-06 10:00:00,111.8,112.16,111.58,111.59,24398.0,88.081,88.3646,87.9076,87.9155,24398.0
2017-09-06 10:30:00,111.64,111.67,111.11,111.28,36850.0,87.9549,87.9785,87.5374,87.6713,36850.0
2017-09-06 11:00:00,111.24,111.24,110.85,110.85,16053.0,87.6398,87.6398,87.3325,87.3325,16053.0
2017-09-06 11:30:00,110.85,110.99,110.7,110.9,22863.0,87.3325,87.4428,87.2143,87.3719,22863.0
2017-09-06 12:00:00,110.93,111.07,110.78,111.07,14171.0,87.3955,87.5058,87.2774,87.5058,14171.0
2017-09-06 12:30:00,111.03,111.19,110.96,110.96,11219.0,87.4743,87.6004,87.4192,87.4192,11219.0
2017-09-06 13:00:00,110.99,111.04,110.85,110.88,15745.0,87.4428,87.4822,87.3325,87.3561,15745.0
2017-09-06 13:30:00,110.91,111.01,110.85,110.86,13500.0,87.3798,87.4586,87.3325,87.3404,13500.0
2017-09-06 14:00:00,110.88,111.2,110.88,111.13,19429.0,87.3561,87.6083,87.3561,87.5531,19429.0
2017-09-06 14:30:00,111.13,111.32,111.11,111.32,17427.0,87.5531,87.7028,87.5374,87.7028,17427.0
2017-09-06 15:00:00,111.34,111.69,111.27,111.68,19314.0,87.7186,87.9943,87.6634,87.9864,19314.0
2017-09-06 15:30:00,111.65,111.72,111.51,111.65,90488.0,87.9628,88.0179,87.8525,87.9628,90488.0
2017-09-07 09:30:00,111.74,111.85,111.14,111.52,25413.0,88.0337,88.1204,87.561,87.8604,25413.0
2017-09-07 10:00:00,111.55,112.01,111.37,111.65,22034.0,87.884,88.2464,87.7422,87.9628,22034.0
2017-09-07 10:30:00,111.69,112.07,111.49,112.07,19781.0,87.9943,88.2937,87.8367,88.2937,19781.0
2017-09-07 11:00:00,112.05,112.07,111.62,111.8,17329.0,88.2779,88.2937,87.9392,88.081,17329.0
2017-09-07 11:30:00,111.73,112.38,111.61,112.16,31578.0,88.0258,88.5379,87.9313,88.3646,31578.0
2017-09-07 12:00:00,112.2,112.4,112.0,112.21,16590.0,88.3961,88.5537,88.2385,88.404,16590.0
2017-09-07 12:30:00,112.21,112.36,112.11,112.32,16754.0,88.404,88.5222,88.3252,88.4906,16754.0
2017-09-07 13:00:00,112.29,112.3,112.12,112.15,14353.0,88.467,88.4749,88.3331,88.3567,14353.0
2017-09-07 13:30:00,112.14,112.28,112.1,112.26,29240.0,88.3488,88.4591,88.3173,88.4434,29240.0
2017-09-07 14:00:00,112.22,112.54,112.18,112.54,108255.0,88.4119,88.664,88.3803,88.664,108255.0
2017-09-07 14:30:00,112.56,112.78,112.45,112.5,34513.0,88.6797,88.8531,88.5931,88.6325,34513.0
2017-09-07 15:00:00,112.5,112.86,112.29,112.33,45921.0,88.6325,88.9161,88.467,88.4985,45921.0
2017-09-07 15:30:00,112.36,112.42,112.18,112.3,86370.0,88.5222,88.5694,88.3803,88.4749,86370.0
2017-09-08 09:30:00,112.41,112.98,112.23,112.94,63060.0,88.5615,89.0106,88.4197,88.9791,63060.0
2017-09-08 10:00:00,112.77,113.72,112.72,113.37,35876.0,88.8452,89.5936,88.8058,89.3179,35876.0
2017-09-08 10:30:00,113.18,113.59,113.18,113.52,22534.0,89.1682,89.4912,89.1682,89.4361,22534.0
2017-09-08 11:00:00,113.56,113.74,113.39,113.39,29632.0,89.4676,89.6094,89.3336,89.3336,29632.0
2017-09-08 11:30:00,113.38,113.77,113.35,113.67,22129.0,89.3258,89.633,89.3021,89.5542,22129.0
2017-09-08 12:00:00,113.71,114.11,113.71,114.02,35476.0,89.5857,89.9009,89.5857,89.83,35476.0
2017-09-08 12:30:00,114.06,114.16,113.95,114.11,13303.0,89.8615,89.9403,89.7748,89.9009,13303.0
2017-09-08 13:00:00,114.05,114.19,113.86,114.15,9788.0,89.8536,89.9639,89.7039,89.9324,9788.0
2017-09-08 13:30:00,114.1,114.38,114.09,114.28,16031.0,89.893,90.1136,89.8851,90.0348,16031.0
2017-09-08 14:00:00,114.32,114.44,114.04,114.07,129841.0,90.0663,90.1609,89.8457,89.8694,129841.0
2017-09-08 14:30:00,114.1,114.12,113.94,114.1,38752.0,89.893,89.9088,89.7669,89.893,38752.0
2017-09-08 15:00:00,114.07,114.13,113.75,113.8,46233.0,89.8694,89.9166,89.6173,89.6567,46233.0
2017-09-08 15:30:00,113.81,113.83,113.64,113.8,112615.0,89.6645,89.6803,89.5306,89.6567,112615.0
2017-09-11 09:30:00,114.43,114.87,113.87,113.94,26291.0,90.153,90.4996,89.7118,89.7669,26291.0
2017-09-11 10:00:00,113.94,114.32,113.81,114.03,29486.0,89.7669,90.0663,89.6645,89.8379,29486.0
2017-09-11 10:30:00,114.09,114.29,114.02,114.2,26459.0,89.8851,90.0427,89.83,89.9718,26459.0
2017-09-11 11:00:00,114.17,114.67,114.04,114.6,47991.0,89.9482,90.3421,89.8457,90.2869,47991.0
2017-09-11 11:30:00,114.61,114.98,114.5,114.94,163654.0,90.2948,90.5863,90.2081,90.5548,163654.0
2017-09-11 12:00:00,114.91,115.2,114.91,115.17,25736.0,90.5312,90.7596,90.5312,90.736,25736.0
2017-09-11 12:30:00,115.16,115.26,115.06,115.19,13214.0,90.7281,90.8069,90.6493,90.7518,13214.0
2017-09-11 13:00:00,115.22,116.5,115.18,116.41,42201.0,90.7754,91.7838,90.7439,91.7129,42201.0
2017-09-11 13:30:00,116.24,116.62,115.77,116.52,90813.0,91.579,91.8784,91.2087,91.7996,90813.0
2017-09-11 14:00:00,116.56,116.7,116.35,116.6,39813.0,91.8311,91.9414,91.6657,91.8626,39813.0
2017-09-11 14:30:00,116.63,116.73,116.45,116.56,43365.0,91.8862,91.965,91.7444,91.8311,43365.0
2017-09-11 15:00:00,116.56,117.46,116.56,117.33,105909.0,91.8311,92.5402,91.8311,92.4377,105909.0
2017-09-11 15:30:00,117.3,117.33,116.47,116.81,313278.0,92.4141,92.4377,91.7602,92.0281,313278.0
2017-09-12 09:30:00,117.9,118.97,117.18,118.97,73915.0,92.8868,93.7298,92.3196,93.7298,73915.0
2017-09-12 10:00:00,118.8,118.8,118.27,118.38,55183.0,93.5959,93.5959,93.1783,93.265,55183.0
2017-09-12 10:30:00,118.38,118.38,117.89,118.0,42876.0,93.265,93.265,92.8789,92.9656,42876.0
2017-09-12 11:00:00,118.01,118.01,117.55,117.57,39580.0,92.9735,92.9735,92.6111,92.6268,39580.0
2017-09-12 11:30:00,117.53,117.61,117.23,117.24,26936.0,92.5953,92.6583,92.359,92.3668,26936.0
2017-09-12 12:00:00,117.23,117.59,117.22,117.51,36956.0,92.359,92.6426,92.3511,92.5796,36956.0
2017-09-12 12:30:00,117.49,117.63,117.48,117.5,14965.0,92.5638,92.6741,92.5559,92.5717,14965.0
2017-09-12 13:00:00,117.49,117.5,117.11,117.13,24889.0,92.5638,92.5717,92.2644,92.2802,24889.0
2017-09-12 13:30:00,117.13,117.38,117.13,117.25,24037.0,92.2802,92.4771,92.2802,92.3747,24037.0
2017-09-12 14:00:00,117.25,117.49,117.09,117.46,28484.0,92.3747,92.5638,92.2487,92.5402,28484.0
2017-09-12 14:30:00,117.45,118.07,117.45,118.05,42408.0,92.5323,93.0207,92.5323,93.005,42408.0
2017-09-12 15:00:00,118.02,118.39,117.95,118.32,71549.0,92.9814,93.2729,92.9262,93.2177,71549.0
2017-09-12 15:30:00,118.32,118.5,118.02,118.25,229831.0,93.2177,93.3595,92.9814,93.1626,229831.0
2017-09-13 09:30:00,117.66,117.96,116.92,117.01,25706.0,92.6977,92.9341,92.1147,92.1856,25706.0
2017-09-13 10:00:00,117.02,117.09,116.39,116.47,27583.0,92.1935,92.2487,91.6972,91.7602,27583.0
2017-09-13 10:30:00,116.41,116.42,116.12,116.27,47594.0,91.7129,91.7208,91.4844,91.6026,47594.0
2017-09-13 11:00:00,116.31,116.37,115.68,115.86,37341.0,91.6341,91.6814,91.1378,91.2796,37341.0
2017-09-13 11:30:00,115.85,116.07,115.82,115.91,19807.0,91.2717,91.4451,91.2481,91.319,19807.0
2017-09-13 12:00:00,115.95,116.24,115.87,116.19,28856.0,91.3505,91.579,91.2875,91.5396,28856.0
2017-09-13 12:30:00,116.22,117.26,116.16,117.03,33858.0,91.5632,92.3826,91.516,92.2014,33858.0
2017-09-13 13:00:00,116.98,117.24,116.97,117.21,39220.0,92.162,92.3668,92.1541,92.3432,39220.0
2017-09-13 13:30:00,117.23,117.39,117.04,117.27,30993.0,92.359,92.485,92.2093,92.3905,30993.0
2017-09-13 14:00:00,117.28,117.66,117.26,117.57,47937.0,92.3983,92.6977,92.3826,92.6268,47937.0
2017-09-13 14:30:00,117.57,117.57,117.04,117.06,43054.0,92.6268,92.6268,92.2093,92.225,43054.0
2017-09-13 15:00:00,117.07,117.1,116.32,116.32,95189.0,92.2329,92.2565,91.642,91.642,95189.0
2017-09-13 15:30:00,116.33,116.81,116.32,116.59,125019.0,91.6499,92.0281,91.642,91.8547,125019.0
2017-09-14 09:30:00,115.54,115.85,115.32,115.43,25721.0,91.5227,91.7683,91.3485,91.4356,25721.0
2017-09-14 10:00:00,115.45,115.49,114.85,115.0,23835.0,91.4514,91.4831,90.9762,91.095,23835.0
2017-09-14 10:30:00,115.05,115.64,115.02,115.41,23098.0,91.1346,91.6019,91.1108,91.4198,23098.0
2017-09-14 11:00:00,115.42,115.42,115.12,115.32,25838.0,91.4277,91.4277,91.19,91.3485,25838.0
2017-09-14 11:30:00,115.32,115.9,115.3,115.74,29489.0,91.3485,91.8079,91.3326,91.6812,29489.0
2017-09-14 12:00:00,115.72,115.72,115.51,115.52,18812.0,91.6653,91.6653,91.499,91.5069,18812.0
2017-09-14 12:30:00,115.52,115.79,115.51,115.78,10398.0,91.5069,91.7208,91.499,91.7128,10398.0
2017-09-14 13:00:00,115.79,116.04,115.76,116.0,22304.0,91.7208,91.9188,91.697,91.8871,22304.0
2017-09-14 13:30:00,116.01,116.01,115.86,115.91,17569.0,91.895,91.895,91.7762,91.8158,17569.0
2017-09-14 14:00:00,115.9,116.0,115.83,115.87,29322.0,91.8079,91.8871,91.7524,91.7841,29322.0
2017-09-14 14:30:00,115.86,115.99,115.59,115.61,28715.0,91.7762,91.8792,91.5623,91.5782,28715.0
2017-09-14 15:00:00,115.63,115.71,115.57,115.67,24729.0,91.594,91.6574,91.5465,91.6257,24729.0
2017-09-14 15:30:00,115.67,115.87,115.55,115.82,76573.0,91.6257,91.7841,91.5306,91.7445,76573.0
2017-09-15 09:30:00,115.56,116.08,115.22,115.22,142633.0,91.5386,91.9505,91.2692,91.2692,142633.0
2017-09-15 10:00:00,115.25,115.35,114.5,114.69,32312.0,91.293,91.3722,90.6989,90.8494,32312.0
2017-09-15 10:30:00,114.74,115.3,114.69,115.12,26981.0,90.889,91.3326,90.8494,91.19,26981.0
2017-09-15 11:00:00,115.07,115.22,114.92,115.22,16453.0,91.1504,91.2692,91.0316,91.2692,16453.0
2017-09-15 11:30:00,115.31,115.59,115.31,115.46,15237.0,91.3405,91.5623,91.3405,91.4594,15237.0
2017-09-15 12:00:00,115.47,115.78,115.47,115.71,19322.0,91.4673,91.7128,91.4673,91.6574,19322.0
2017-09-15 12:30:00,115.7,115.84,115.59,115.76,24090.0,91.6495,91.7604,91.5623,91.697,24090.0
2017-09-15 13:00:00,115.72,115.83,115.64,115.64,14650.0,91.6653,91.7524,91.6019,91.6019,14650.0
2017-09-15 13:30:00,115.67,115.73,115.55,115.6,15551.0,91.6257,91.6732,91.5306,91.5703,15551.0
2017-09-15 14:00:00,115.58,115.74,115.58,115.66,17669.0,91.5544,91.6812,91.5544,91.6178,17669.0
2017-09-15 14:30:00,115.63,115.72,115.55,115.58,22945.0,91.594,91.6653,91.5306,91.5544,22945.0
2017-09-15 15:00:00,115.56,115.94,115.46,115.76,49819.0,91.5386,91.8396,91.4594,91.697,49819.0
2017-09-15 15:30:00,115.77,115.94,115.6,115.87,185633.0,91.7049,91.8396,91.5703,91.7841,185633.0
2017-09-18 09:30:00,116.21,117.19,116.12,116.2,50016.0,92.0535,92.8297,91.9822,92.0455,50016.0
2017-09-18 10:00:00,116.25,116.55,115.91,116.22,36758.0,92.0851,92.3228,91.8158,92.0614,36758.0
2017-09-18 10:30:00,116.26,116.26,115.93,116.1,19721.0,92.0931,92.0931,91.8317,91.9663,19721.0
2017-09-18 11:00:00,116.13,116.31,116.03,116.31,17698.0,91.9901,92.1327,91.9109,92.1327,17698.0
2017-09-18 11:30:00,116.34,116.43,116.15,116.26,35917.0,92.1564,92.2277,92.0059,92.0931,35917.0
2017-09-18 12:00:00,116.3,116.54,116.27,116.48,19766.0,92.1247,92.3149,92.101,92.2673,19766.0
2017-09-18 12:30:00,116.47,116.63,116.44,116.49,30376.0,92.2594,92.3861,92.2356,92.2753,30376.0
2017-09-18 13:00:00,116.49,116.67,116.48,116.65,17056.0,92.2753,92.4178,92.2673,92.402,17056.0
2017-09-18 13:30:00,116.63,116.82,116.62,116.73,62999.0,92.3861,92.5367,92.3782,92.4654,62999.0
2017-09-18 14:00:00,116.78,116.8,116.34,116.35,28199.0,92.505,92.5208,92.1564,92.1644,28199.0
2017-09-18 14:30:00,116.36,116.66,116.3,116.49,34014.0,92.1723,92.4099,92.1247,92.2753,34014.0
2017-09-18 15:00:00,116.45,116.5,116.37,116.41,38820.0,92.2436,92.2832,92.1802,92.2119,38820.0
2017-09-18 15:30:00,116.41,116.56,116.15,116.23,98170.0,92.2119,92.3307,92.0059,92.0693,98170.0
2017-09-19 09:30:00,116.22,116.79,115.32,115.4,34869.0,92.0614,92.5129,91.3485,91.4118,34869.0
2017-09-19 10:00:00,115.51,116.09,115.4,115.83,24471.0,91.499,91.9584,91.4118,91.7524,24471.0
2017-09-19 10:30:00,115.83,116.45,115.71,116.26,27797.0,91.7524,92.2436,91.6574,92.0931,27797.0
2017-09-19 11:00:00,116.26,116.6,116.22,116.54,32245.0,92.0931,92.3624,92.0614,92.3149,32245.0
2017-09-19 11:30:00,116.49,116.65,116.42,116.63,31698.0,92.2753,92.402,92.2198,92.3861,31698.0
2017-09-19 12:00:00,116.63,117.07,116.63,116.7,40271.0,92.3861,92.7347,92.3861,92.4416,40271.0
2017-09-19 12:30:00,116.65,116.71,116.52,116.57,30451.0,92.402,92.4495,92.299,92.3386,30451.0
2017-09-19 13:00:00,116.59,116.87,116.56,116.64,19255.0,92.3545,92.5763,92.3307,92.3941,19255.0
2017-09-19 13:30:00,116.62,117.04,116.6,117.0,23141.0,92.3782,92.7109,92.3624,92.6792,23141.0
2017-09-19 14:00:00,117.0,117.1,116.89,116.98,20200.0,92.6792,92.7585,92.5921,92.6634,20200.0
2017-09-19 14:30:00,116.97,117.17,116.96,117.11,27174.0,92.6555,92.8139,92.6476,92.7664,27174.0
2017-09-19 15:00:00,117.08,117.55,117.07,117.55,46755.0,92.7426,93.1149,92.7347,93.1149,46755.0
2017-09-19 15:30:00,117.55,117.55,117.01,117.23,161325.0,93.1149,93.1149,92.6872,92.8614,161325.0
2017-09-20 09:30:00,117.26,118.09,117.25,117.97,28641.0,92.8852,93.5427,92.8773,93.4476,28641.0
2017-09-20 10:00:00,117.98,118.35,117.55,117.93,40998.0,93.4555,93.7486,93.1149,93.4159,40998.0
2017-09-20 10:30:00,117.74,118.6,117.73,118.35,29079.0,93.2654,93.9466,93.2575,93.7486,29079.0
2017-09-20 11:00:00,118.2,118.67,118.2,118.51,24651.0,93.6298,94.0021,93.6298,93.8754,24651.0
2017-09-20 11:30:00,118.51,118.74,118.37,118.57,15325.0,93.8754,94.0575,93.7645,93.9229,15325.0
2017-09-20 12:00:00,118.57,118.61,118.32,118.44,20965.0,93.9229,93.9546,93.7248,93.8199,20965.0
2017-09-20 12:30:00,118.46,118.66,118.37,118.62,21775.0,93.8357,93.9942,93.7645,93.9625,21775.0
2017-09-20 13:00:00,118.64,118.82,118.53,118.79,27824.0,93.9783,94.1209,93.8912,94.0972,27824.0
2017-09-20 13:30:00,118.75,118.85,118.58,118.79,20317.0,94.0655,94.1447,93.9308,94.0972,20317.0
2017-09-20 14:00:00,118.79,118.92,118.5,118.8,71386.0,94.0972,94.2001,93.8674,94.1051,71386.0
2017-09-20 14:30:00,118.8,119.27,118.71,119.15,37378.0,94.1051,94.4774,94.0338,94.3823,37378.0
2017-09-20 15:00:00,119.11,119.29,119.05,119.23,32160.0,94.3506,94.4932,94.3031,94.4457,32160.0
2017-09-20 15:30:00,119.24,119.43,119.18,119.28,122998.0,94.4536,94.6041,94.4061,94.4853,122998.0
2017-09-21 09:30:00,119.19,119.31,118.89,119.19,22486.0,94.414,94.5091,94.1764,94.414,22486.0
2017-09-21 10:00:00,119.21,119.22,118.8,118.81,17358.0,94.4298,94.4378,94.1051,94.113,17358.0
2017-09-21 10:30:00,118.84,119.22,118.84,118.97,17358.0,94.1368,94.4378,94.1368,94.2397,17358.0
2017-09-21 11:00:00,118.97,118.97,118.63,118.65,21697.0,94.2397,94.2397,93.9704,93.9863,21697.0
2017-09-21 11:30:00,118.63,118.79,118.59,118.69,15463.0,93.9704,94.0972,93.9387,94.0179,15463.0
2017-09-21 12:00:00,118.69,118.79,118.63,118.69,8979.0,94.0179,94.0972,93.9704,94.0179,8979.0
2017-09-21 12:30:00,118.71,118.85,118.67,118.76,10157.0,94.0338,94.1447,94.0021,94.0734,10157.0
2017-09-21 13:00:00,118.76,118.77,118.59,118.6,14878.0,94.0734,94.0813,93.9387,93.9466,14878.0
2017-09-21 13:30:00,118.6,118.75,118.58,118.63,12884.0,93.9466,94.0655,93.9308,93.9704,12884.0
2017-09-21 14:00:00,118.66,118.72,118.59,118.65,23138.0,93.9942,94.0417,93.9387,93.9863,23138.0
2017-09-21 14:30:00,118.65,118.76,118.52,118.57,31873.0,93.9863,94.0734,93.8833,93.9229,31873.0
2017-09-21 15:00:00,118.57,118.78,118.55,118.76,23216.0,93.9229,94.0892,93.907,94.0734,23216.0
2017-09-21 15:30:00,118.77,119.0,118.69,118.78,77815.0,94.0813,94.2635,94.0179,94.0892,77815.0
2017-09-22 09:30:00,118.5,118.79,115.9,115.9,240455.0,93.8674,94.0972,91.8079,91.8079,240455.0
2017-09-22 10:00:00,115.97,116.16,115.7,115.94,51698.0,91.8633,92.0138,91.6495,91.8396,51698.0
2017-09-22 10:30:00,115.92,115.92,115.58,115.69,51577.0,91.8237,91.8237,91.5544,91.6415,51577.0
2017-09-22 11:00:00,115.66,115.87,115.21,115.4,45978.0,91.6178,91.7841,91.2613,91.4118,45978.0
2017-09-22 11:30:00,115.43,115.96,115.37,115.67,40230.0,91.4356,91.8554,91.3881,91.6257,40230.0
2017-09-22 12:00:00,115.76,116.18,115.6,116.03,41951.0,91.697,92.0297,91.5703,91.9109,41951.0
2017-09-22 12:30:00,116.08,116.18,115.87,115.87,23119.0,91.9505,92.0297,91.7841,91.7841,23119.0
2017-09-22 13:00:00,115.9,116.0,115.73,115.94,58145.0,91.8079,91.8871,91.6732,91.8396,58145.0
2017-09-22 13:30:00,115.93,116.08,115.85,115.98,27283.0,91.8317,91.9505,91.7683,91.8713,27283.0
2017-09-22 14:00:00,115.95,116.16,115.88,116.1,43638.0,91.8475,92.0138,91.7921,91.9663,43638.0
2017-09-22 14:30:00,116.05,116.85,116.05,116.5,35663.0,91.9267,92.5604,91.9267,92.2832,35663.0
2017-09-22 15:00:00,116.52,116.55,116.04,116.1,42521.0,92.299,92.3228,91.9188,91.9663,42521.0
2017-09-22 15:30:00,116.1,116.37,116.05,116.14,158084.0,91.9663,92.1802,91.9267,91.998,158084.0
2017-09-25 09:30:00,115.78,116.1,113.1,113.4,117359.0,91.7128,91.9663,89.5899,89.8276,117359.0
2017-09-25 10:00:00,113.44,114.01,113.14,113.15,69579.0,89.8593,90.3108,89.6216,89.6295,69579.0
2017-09-25 10:30:00,113.15,113.23,112.6,112.62,72546.0,89.6295,89.6929,89.1939,89.2097,72546.0
2017-09-25 11:00:00,112.68,112.92,112.2,112.91,77633.0,89.2572,89.4473,88.877,89.4394,77633.0
2017-09-25 11:30:00,112.9,113.28,112.81,113.22,61791.0,89.4315,89.7325,89.3602,89.685,61791.0
2017-09-25 12:00:00,113.21,113.46,113.15,113.3,41749.0,89.6771,89.8751,89.6295,89.7484,41749.0
2017-09-25 12:30:00,113.3,113.68,113.24,113.49,29278.0,89.7484,90.0494,89.7008,89.8989,29278.0
2017-09-25 13:00:00,113.53,113.7,113.38,113.6,14834.0,89.9305,90.0652,89.8117,89.986,14834.0
2017-09-25 13:30:00,113.58,113.81,113.42,113.65,27665.0,89.9702,90.1523,89.8434,90.0256,27665.0
2017-09-25 14:00:00,113.65,113.71,113.36,113.51,30992.0,90.0256,90.0731,89.7959,89.9147,30992.0
2017-09-25 14:30:00,113.49,113.6,113.29,113.56,41566.0,89.8989,89.986,89.7404,89.9543,41566.0
2017-09-25 15:00:00,113.59,113.82,113.56,113.62,55609.0,89.9781,90.1603,89.9543,90.0018,55609.0
2017-09-25 15:30:00,113.62,113.91,113.5,113.88,115999.0,90.0018,90.2316,89.9068,90.2078,115999.0
2017-09-26 09:30:00,114.07,114.47,113.9,114.28,42433.0,90.3583,90.6751,90.2236,90.5246,42433.0
2017-09-26 10:00:00,114.43,114.67,113.92,113.95,34141.0,90.6435,90.8336,90.2395,90.2632,34141.0
2017-09-26 10:30:00,114.02,114.58,113.99,114.58,30132.0,90.3187,90.7623,90.2949,90.7623,30132.0
2017-09-26 11:00:00,114.49,114.81,114.37,114.75,23576.0,90.691,90.9445,90.5959,90.8969,23576.0
2017-09-26 11:30:00,114.71,114.75,114.47,114.47,22540.0,90.8653,90.8969,90.6751,90.6751,22540.0
2017-09-26 12:00:00,114.48,114.88,114.46,114.68,24894.0,90.6831,90.9999,90.6672,90.8415,24894.0
2017-09-26 12:30:00,114.72,114.9,114.69,114.84,19901.0,90.8732,91.0158,90.8494,90.9682,19901.0
2017-09-26 13:00:00,114.88,115.12,114.86,115.05,19954.0,90.9999,91.19,90.9841,91.1346,19954.0
2017-09-26 13:30:00,115.03,115.03,114.72,114.83,19522.0,91.1187,91.1187,90.8732,90.9603,19522.0
2017-09-26 14:00:00,114.81,114.83,114.5,114.56,29255.0,90.9445,90.9603,90.6989,90.7464,29255.0
2017-09-26 14:30:00,114.54,114.95,114.53,114.76,17356.0,90.7306,91.0554,90.7227,90.9049,17356.0
2017-09-26 15:00:00,114.78,114.95,114.74,114.8,18205.0,90.9207,91.0554,90.889,90.9366,18205.0
2017-09-26 15:30:00,114.79,114.83,114.27,114.33,118487.0,90.9286,90.9603,90.5167,90.5642,118487.0
2017-09-27 09:30:00,114.87,115.56,114.87,115.32,50211.0,90.992,91.5386,90.992,91.3485,50211.0
2017-09-27 10:00:00,115.33,115.52,115.02,115.12,39308.0,91.3564,91.5069,91.1108,91.19,39308.0
2017-09-27 10:30:00,115.12,115.38,114.92,115.0,24285.0,91.19,91.396,91.0316,91.095,24285.0
2017-09-27 11:00:00,115.06,115.1,114.24,114.42,26922.0,91.1425,91.1742,90.493,90.6355,26922.0
2017-09-27 11:30:00,114.49,115.15,114.48,115.13,15788.0,90.691,91.2138,90.6831,91.198,15788.0
2017-09-27 12:00:00,115.14,115.25,114.83,115.06,13283.0,91.2059,91.293,90.9603,91.1425,13283.0
2017-09-27 12:30:00,115.04,115.18,114.86,115.18,17999.0,91.1267,91.2376,90.9841,91.2376,17999.0
2017-09-27 13:00:00,115.18,115.25,115.05,115.05,21395.0,91.2376,91.293,91.1346,91.1346,21395.0
2017-09-27 13:30:00,115.05,115.42,115.04,115.41,25619.0,91.1346,91.4277,91.1267,91.4198,25619.0
2017-09-27 14:00:00,115.43,115.87,115.43,115.67,18423.0,91.4356,91.7841,91.4356,91.6257,18423.0
2017-09-27 14:30:00,115.7,115.71,115.38,115.66,27305.0,91.6495,91.6574,91.396,91.6178,27305.0
2017-09-27 15:00:00,115.67,115.7,115.52,115.53,54119.0,91.6257,91.6495,91.5069,91.5148,54119.0
2017-09-27 15:30:00,115.51,115.61,115.24,115.33,141685.0,91.499,91.5782,91.2851,91.3564,141685.0
2017-09-28 09:30:00,115.06,116.19,114.58,114.87,57140.0,91.1425,92.0376,90.7623,90.992,57140.0
2017-09-28 10:00:00,115.01,115.14,114.59,114.79,63764.0,91.1029,91.2059,90.7702,90.9286,63764.0
2017-09-28 10:30:00,114.75,115.0,114.64,115.0,51927.0,90.8969,91.095,90.8098,91.095,51927.0
2017-09-28 11:00:00,114.98,115.24,114.94,115.16,28806.0,91.0791,91.2851,91.0474,91.2217,28806.0
2017-09-28 11:30:00,115.13,115.59,115.12,115.22,35747.0,91.198,91.5623,91.19,91.2692,35747.0
2017-09-28 12:00:00,115.27,115.42,115.13,115.19,20663.0,91.3089,91.4277,91.198,91.2455,20663.0
2017-09-28 12:30:00,115.2,115.32,115.03,115.12,23142.0,91.2534,91.3485,91.1187,91.19,23142.0
2017-09-28 13:00:00,115.13,115.51,115.12,115.24,28501.0,91.198,91.499,91.19,91.2851,28501.0
2017-09-28 13:30:00,115.23,115.56,115.18,115.51,33082.0,91.2772,91.5386,91.2376,91.499,33082.0
2017-09-28 14:00:00,115.53,115.73,115.47,115.68,25192.0,91.5148,91.6732,91.4673,91.6336,25192.0
2017-09-28 14:30:00,115.68,115.78,115.5,115.7,30826.0,91.6336,91.7128,91.491,91.6495,30826.0
2017-09-28 15:00:00,115.7,115.93,115.63,115.81,43566.0,91.6495,91.8317,91.594,91.7366,43566.0
2017-09-28 15:30:00,115.8,115.81,115.34,115.61,143979.0,91.7287,91.7366,91.3643,91.5782,143979.0
2017-09-29 09:30:00,115.09,115.14,114.1,114.58,48559.0,91.1663,91.2059,90.3821,90.7623,48559.0
2017-09-29 10:00:00,114.49,114.88,113.89,114.77,35323.0,90.691,90.9999,90.2157,90.9128,35323.0
2017-09-29 10:30:00,114.74,114.82,114.47,114.51,54366.0,90.889,90.9524,90.6751,90.7068,54366.0
2017-09-29 11:00:00,114.5,114.7,114.28,114.69,40841.0,90.6989,90.8573,90.5246,90.8494,40841.0
2017-09-29 11:30:00,114.65,114.77,114.51,114.6,29187.0,90.8177,90.9128,90.7068,90.7781,29187.0
2017-09-29 12:00:00,114.63,114.66,114.5,114.56,15823.0,90.8019,90.8257,90.6989,90.7464,15823.0
2017-09-29 12:30:00,114.57,114.57,114.38,114.45,13907.0,90.7544,90.7544,90.6039,90.6593,13907.0
2017-09-29 13:00:00,114.42,114.74,114.41,114.71,15426.0,90.6355,90.889,90.6276,90.8653,15426.0
2017-09-29 13:30:00,114.71,114.78,114.59,114.64,19475.0,90.8653,90.9207,90.7702,90.8098,19475.0
2017-09-29 14:00:00,114.62,114.68,114.4,114.56,28897.0,90.794,90.8415,90.6197,90.7464,28897.0
2017-09-29 14:30:00,114.56,114.64,114.36,114.63,29711.0,90.7464,90.8098,90.588,90.8019,29711.0
2017-09-29 15:00:00,114.65,114.82,114.65,114.69,33441.0,90.8177,90.9524,90.8177,90.8494,33441.0
2017-09-29 15:30:00,114.69,114.79,114.52,114.68,97845.0,90.8494,90.9286,90.7148,90.8415,97845.0
2017-10-02 09:30:00,114.45,115.74,114.45,115.74,50934.0,90.6593,91.6812,90.6593,91.6812,50934.0
2017-10-02 10:00:00,115.71,116.01,115.6,115.72,19849.0,91.6574,91.895,91.5703,91.6653,19849.0
2017-10-02 10:30:00,115.7,115.78,115.32,115.58,38766.0,91.6495,91.7128,91.3485,91.5544,38766.0
2017-10-02 11:00:00,115.57,115.86,115.48,115.76,76220.0,91.5465,91.7762,91.4752,91.697,76220.0
2017-10-02 11:30:00,115.76,116.61,115.68,116.55,49536.0,91.697,92.3703,91.6336,92.3228,49536.0
2017-10-02 12:00:00,116.57,116.83,116.54,116.75,24783.0,92.3386,92.5446,92.3149,92.4812,24783.0
2017-10-02 12:30:00,116.73,117.06,116.69,117.06,16991.0,92.4654,92.7268,92.4337,92.7268,16991.0
2017-10-02 13:00:00,117.02,117.04,116.78,116.94,14743.0,92.6951,92.7109,92.505,92.6317,14743.0
2017-10-02 13:30:00,116.87,117.03,116.81,116.88,14831.0,92.5763,92.703,92.5287,92.5842,14831.0
2017-10-02 14:00:00,116.85,116.98,116.85,116.91,24381.0,92.5604,92.6634,92.5604,92.6079,24381.0
2017-10-02 14:30:00,116.87,116.99,116.8,116.99,42198.0,92.5763,92.6713,92.5208,92.6713,42198.0
2017-10-02 15:00:00,116.99,116.99,116.88,116.95,35364.0,92.6713,92.6713,92.5842,92.6396,35364.0
2017-10-02 15:30:00,116.95,116.96,116.63,116.88,95604.0,92.6396,92.6476,92.3861,92.5842,95604.0
2017-10-03 09:30:00,117.27,117.88,116.46,116.71,22359.0,92.8931,93.3763,92.2515,92.4495,22359.0
2017-10-03 10:00:00,116.71,116.98,116.62,116.92,17877.0,92.4495,92.6634,92.3782,92.6159,17877.0
2017-10-03 10:30:00,116.92,117.11,116.83,116.9,19171.0,92.6159,92.7664,92.5446,92.6,19171.0
2017-10-03 11:00:00,116.86,116.95,116.72,116.83,14255.0,92.5683,92.6396,92.4574,92.5446,14255.0
2017-10-03 11:30:00,116.88,116.9,116.65,116.67,22198.0,92.5842,92.6,92.402,92.4178,22198.0
2017-10-03 12:00:00,116.72,117.11,116.68,117.11,12607.0,92.4574,92.7664,92.4258,92.7664,12607.0
2017-10-03 12:30:00,117.11,117.14,117.04,117.06,5896.0,92.7664,92.7901,92.7109,92.7268,5896.0
2017-10-03 13:00:00,117.09,117.11,116.77,116.77,10408.0,92.7505,92.7664,92.497,92.497,10408.0
2017-10-03 13:30:00,116.82,117.6,116.81,117.49,27969.0,92.5367,93.1545,92.5287,93.0674,27969.0
2017-10-03 14:00:00,117.51,117.61,117.41,117.49,30176.0,93.0832,93.1624,93.004,93.0674,30176.0
2017-10-03 14:30:00,117.5,117.63,117.34,117.38,36452.0,93.0753,93.1783,92.9486,92.9802,36452.0
2017-10-03 15:00:00,117.35,117.44,117.13,117.19,57974.0,92.9565,93.0278,92.7822,92.8297,57974.0
2017-10-03 15:30:00,117.21,117.3,117.14,117.27,87868.0,92.8456,92.9169,92.7901,92.8931,87868.0
2017-10-04 09:30:00,117.3,117.45,116.8,117.4,21470.0,92.9169,93.0357,92.5208,92.9961,21470.0
2017-10-04 10:00:00,117.43,117.56,117.08,117.08,26971.0,93.0199,93.1228,92.7426,92.7426,26971.0
2017-10-04 10:30:00,117.22,117.34,116.88,117.34,23945.0,92.8535,92.9486,92.5842,92.9486,23945.0
2017-10-04 11:00:00,117.32,117.62,117.14,117.62,31892.0,92.9327,93.1704,92.7901,93.1704,31892.0
2017-10-04 11:30:00,117.61,117.8,117.48,117.66,26735.0,93.1624,93.3129,93.0595,93.202,26735.0
2017-10-04 12:00:00,117.68,117.96,117.53,117.65,38893.0,93.2179,93.4397,93.0991,93.1941,38893.0
2017-10-04 12:30:00,117.66,117.78,117.59,117.61,14876.0,93.202,93.2971,93.1466,93.1624,14876.0
2017-10-04 13:00:00,117.65,117.68,117.55,117.63,18943.0,93.1941,93.2179,93.1149,93.1783,18943.0
2017-10-04 13:30:00,117.66,117.71,117.21,117.22,39515.0,93.202,93.2416,92.8456,92.8535,39515.0
2017-10-04 14:00:00,117.26,117.4,117.1,117.14,48402.0,92.8852,92.9961,92.7585,92.7901,48402.0
2017-10-04 14:30:00,117.16,117.33,117.13,117.27,26696.0,92.806,92.9406,92.7822,92.8931,26696.0
2017-10-04 15:00:00,117.28,117.61,117.22,117.5,57141.0,92.901,93.1624,92.8535,93.0753,57141.0
2017-10-04 15:30:00,117.48,117.58,117.23,117.34,80727.0,93.0595,93.1387,92.8614,92.9486,80727.0
2017-10-05 09:30:00,117.38,117.38,116.62,116.63,19365.0,92.9802,92.9802,92.3782,92.3861,19365.0
2017-10-05 10:00:00,116.63,117.07,116.31,116.81,61549.0,92.3861,92.7347,92.1327,92.5287,61549.0
2017-10-05 10:30:00,116.77,117.24,116.76,117.22,17486.0,92.497,92.8693,92.4891,92.8535,17486.0
2017-10-05 11:00:00,117.16,117.38,116.87,116.91,13206.0,92.806,92.9802,92.5763,92.6079,13206.0
2017-10-05 11:30:00,116.99,117.26,116.86,117.26,13733.0,92.6713,92.8852,92.5683,92.8852,13733.0
2017-10-05 12:00:00,117.27,117.39,117.17,117.22,9545.0,92.8931,92.9882,92.8139,92.8535,9545.0
2017-10-05 12:30:00,117.17,117.24,116.98,117.1,6399.0,92.8139,92.8693,92.6634,92.7585,6399.0
2017-10-05 13:00:00,117.12,117.14,117.04,117.07,10322.0,92.7743,92.7901,92.7109,92.7347,10322.0
2017-10-05 13:30:00,117.04,117.08,116.86,116.88,14326.0,92.7109,92.7426,92.5683,92.5842,14326.0
2017-10-05 14:00:00,116.85,116.9,116.58,116.89,68684.0,92.5604,92.6,92.3465,92.5921,68684.0
2017-10-05 14:30:00,116.84,116.95,116.69,116.82,30426.0,92.5525,92.6396,92.4337,92.5367,30426.0
2017-10-05 15:00:00,116.82,116.84,116.67,116.78,34600.0,92.5367,92.5525,92.4178,92.505,34600.0
2017-10-05 15:30:00,116.78,117.09,116.71,117.04,133008.0,92.505,92.7505,92.4495,92.7109,133008.0
2017-10-06 09:30:00,116.75,116.99,116.33,116.61,22122.0,92.4812,92.6713,92.1485,92.3703,22122.0
2017-10-06 10:00:00,116.61,117.82,116.61,117.39,34308.0,92.3703,93.3288,92.3703,92.9882,34308.0
2017-10-06 10:30:00,117.45,117.53,117.07,117.34,19124.0,93.0357,93.0991,92.7347,92.9486,19124.0
2017-10-06 11:00:00,117.28,117.45,117.08,117.39,27286.0,92.901,93.0357,92.7426,92.9882,27286.0
2017-10-06 11:30:00,117.41,117.41,116.91,117.01,9424.0,93.004,93.004,92.6079,92.6872,9424.0
2017-10-06 12:00:00,117.01,117.07,116.88,117.0,8670.0,92.6872,92.7347,92.5842,92.6792,8670.0
2017-10-06 12:30:00,117.02,117.13,116.8,116.81,7350.0,92.6951,92.7822,92.5208,92.5287,7350.0
2017-10-06 13:00:00,116.82,116.89,116.57,116.57,11124.0,92.5367,92.5921,92.3386,92.3386,11124.0
2017-10-06 13:30:00,116.63,116.68,116.43,116.66,13383.0,92.3861,92.4258,92.2277,92.4099,13383.0
2017-10-06 14:00:00,116.66,116.8,116.64,116.67,16342.0,92.4099,92.5208,92.3941,92.4178,16342.0
2017-10-06 14:30:00,116.7,116.84,116.67,116.79,8250.0,92.4416,92.5525,92.4178,92.5129,8250.0
2017-10-06 15:00:00,116.81,116.81,116.53,116.56,20932.0,92.5287,92.5287,92.3069,92.3307,20932.0
2017-10-06 15:30:00,116.58,116.61,116.4,116.5,88590.0,92.3465,92.3703,92.204,92.2832,88590.0
2017-10-09 09:30:00,116.8,116.98,116.01,116.2,19148.0,92.5208,92.6634,91.895,92.0455,19148.0
2017-10-09 10:00:00,116.29,116.85,116.24,116.67,16281.0,92.1168,92.5604,92.0772,92.4178,16281.0
2017-10-09 10:30:00,116.59,117.11,116.59,116.67,21661.0,92.3545,92.7664,92.3545,92.4178,21661.0
2017-10-09 11:00:00,116.71,116.79,116.52,116.55,8710.0,92.4495,92.5129,92.299,92.3228,8710.0
2017-10-09 11:30:00,116.59,116.92,116.58,116.9,7005.0,92.3545,92.6159,92.3465,92.6,7005.0
2017-10-09 12:00:00,116.9,116.9,116.75,116.75,5577.0,92.6,92.6,92.4812,92.4812,5577.0
2017-10-09 12:30:00,116.76,116.81,116.67,116.74,7977.0,92.4891,92.5287,92.4178,92.4733,7977.0
2017-10-09 13:00:00,116.75,116.77,116.5,116.65,12863.0,92.4812,92.497,92.2832,92.402,12863.0
2017-10-09 13:30:00,116.67,116.77,116.66,116.67,9837.0,92.4178,92.497,92.4099,92.4178,9837.0
2017-10-09 14:00:00,116.69,116.75,116.55,116.63,50958.0,92.4337,92.4812,92.3228,92.3861,50958.0
2017-10-09 14:30:00,116.61,116.72,116.56,116.69,17106.0,92.3703,92.4574,92.3307,92.4337,17106.0
2017-10-09 15:00:00,116.69,116.74,116.53,116.63,20954.0,92.4337,92.4733,92.3069,92.3861,20954.0
2017-10-09 15:30:00,116.63,116.81,116.53,116.73,66088.0,92.3861,92.5287,92.3069,92.4654,66088.0
2017-10-10 09:30:00,116.88,117.12,116.55,116.83,22730.0,92.5842,92.7743,92.3228,92.5446,22730.0
2017-10-10 10:00:00,116.92,117.41,116.86,117.41,25580.0,92.6159,93.004,92.5683,93.004,25580.0
2017-10-10 10:30:00,117.43,117.44,117.15,117.33,12091.0,93.0199,93.0278,92.7981,92.9406,12091.0
2017-10-10 11:00:00,117.35,117.36,117.22,117.32,9965.0,92.9565,92.9644,92.8535,92.9327,9965.0
2017-10-10 11:30:00,117.34,117.4,117.16,117.27,17308.0,92.9486,92.9961,92.806,92.8931,17308.0
2017-10-10 12:00:00,117.31,117.53,117.31,117.48,13243.0,92.9248,93.0991,92.9248,93.0595,13243.0
2017-10-10 12:30:00,117.49,117.63,117.42,117.63,11058.0,93.0674,93.1783,93.0119,93.1783,11058.0
2017-10-10 13:00:00,117.65,117.65,117.34,117.44,10661.0,93.1941,93.1941,92.9486,93.0278,10661.0
2017-10-10 13:30:00,117.46,117.5,117.26,117.4,10845.0,93.0436,93.0753,92.8852,92.9961,10845.0
2017-10-10 14:00:00,117.47,117.48,117.27,117.37,13188.0,93.0515,93.0595,92.8931,92.9723,13188.0
2017-10-10 14:30:00,117.36,117.43,117.28,117.29,14404.0,92.9644,93.0199,92.901,92.909,14404.0
2017-10-10 15:00:00,117.26,117.44,117.25,117.3,19275.0,92.8852,93.0278,92.8773,92.9169,19275.0
2017-10-10 15:30:00,117.35,117.53,117.28,117.48,53998.0,92.9565,93.0991,92.901,93.0595,53998.0
2017-10-11 09:30:00,117.58,117.78,117.28,117.36,12020.0,93.1387,93.2971,92.901,92.9644,12020.0
2017-10-11 10:00:00,117.36,117.63,117.27,117.28,17292.0,92.9644,93.1783,92.8931,92.901,17292.0
2017-10-11 10:30:00,117.33,117.34,116.56,116.6,7834.0,92.9406,92.9486,92.3307,92.3624,7834.0
2017-10-11 11:00:00,116.55,116.88,116.34,116.75,30416.0,92.3228,92.5842,92.1564,92.4812,30416.0
2017-10-11 11:30:00,116.82,116.87,116.6,116.77,16569.0,92.5367,92.5763,92.3624,92.497,16569.0
2017-10-11 12:00:00,116.78,116.88,116.65,116.85,47966.0,92.505,92.5842,92.402,92.5604,47966.0
2017-10-11 12:30:00,116.79,116.83,116.3,116.35,14403.0,92.5129,92.5446,92.1247,92.1644,14403.0
2017-10-11 13:00:00,116.36,116.61,116.36,116.61,7761.0,92.1723,92.3703,92.1723,92.3703,7761.0
2017-10-11 13:30:00,116.57,116.73,116.5,116.68,5954.0,92.3386,92.4654,92.2832,92.4258,5954.0
2017-10-11 14:00:00,116.71,116.82,116.48,116.51,30433.0,92.4495,92.5367,92.2673,92.2911,30433.0
2017-10-11 14:30:00,116.49,116.67,116.42,116.64,16962.0,92.2753,92.4178,92.2198,92.3941,16962.0
2017-10-11 15:00:00,116.62,116.76,116.5,116.75,27924.0,92.3782,92.4891,92.2832,92.4812,27924.0
2017-10-11 15:30:00,116.72,116.81,116.59,116.72,93309.0,92.4574,92.5287,92.3545,92.4574,93309.0
2017-10-12 09:30:00,116.92,116.92,116.13,116.63,25839.0,92.6159,92.6159,91.9901,92.3861,25839.0
2017-10-12 10:00:00,116.69,116.75,116.4,116.51,20073.0,92.4337,92.4812,92.204,92.2911,20073.0
2017-10-12 10:30:00,116.6,116.7,116.4,116.5,21312.0,92.3624,92.4416,92.204,92.2832,21312.0
2017-10-12 11:00:00,116.51,116.67,116.45,116.58,29946.0,92.2911,92.4178,92.2436,92.3465,29946.0
2017-10-12 11:30:00,116.59,116.89,116.54,116.88,41641.0,92.3545,92.5921,92.3149,92.5842,41641.0
2017-10-12 12:00:00,116.89,116.91,116.46,116.47,19305.0,92.5921,92.6079,92.2515,92.2594,19305.0
2017-10-12 12:30:00,116.47,116.58,116.37,116.55,13828.0,92.2594,92.3465,92.1802,92.3228,13828.0
2017-10-12 13:00:00,116.58,116.63,116.43,116.43,17093.0,92.3465,92.3861,92.2277,92.2277,17093.0
2017-10-12 13:30:00,116.49,116.57,116.41,116.47,23098.0,92.2753,92.3386,92.2119,92.2594,23098.0
2017-10-12 14:00:00,116.47,116.48,116.25,116.29,25006.0,92.2594,92.2673,92.0851,92.1168,25006.0
2017-10-12 14:30:00,116.29,116.35,115.89,116.12,49835.0,92.1168,92.1644,91.8,91.9822,49835.0
2017-10-12 15:00:00,116.12,116.27,115.87,115.88,50422.0,91.9822,92.101,91.7841,91.7921,50422.0
2017-10-12 15:30:00,115.86,115.88,115.38,115.51,234810.0,91.7762,91.7921,91.396,91.499,234810.0
2017-10-13 09:30:00,115.29,115.74,115.13,115.56,42710.0,91.3247,91.6812,91.198,91.5386,42710.0
2017-10-13 10:00:00,115.59,115.82,115.17,115.59,32297.0,91.5623,91.7445,91.2296,91.5623,32297.0
2017-10-13 10:30:00,115.63,115.71,115.32,115.44,83538.0,91.594,91.6574,91.3485,91.4435,83538.0
2017-10-13 11:00:00,115.43,115.9,115.4,115.79,27422.0,91.4356,91.8079,91.4118,91.7208,27422.0
2017-10-13 11:30:00,115.79,116.01,115.66,115.7,35846.0,91.7208,91.895,91.6178,91.6495,35846.0
2017-10-13 12:00:00,115.71,115.9,115.71,115.9,22013.0,91.6574,91.8079,91.6574,91.8079,22013.0
2017-10-13 12:30:00,115.9,116.07,115.77,115.81,16402.0,91.8079,91.9426,91.7049,91.7366,16402.0
2017-10-13 13:00:00,115.82,116.05,115.74,115.95,23082.0,91.7445,91.9267,91.6812,91.8475,23082.0
2017-10-13 13:30:00,115.96,116.06,115.83,115.96,24737.0,91.8554,91.9346,91.7524,91.8554,24737.0
2017-10-13 14:00:00,115.94,115.97,115.77,115.91,19359.0,91.8396,91.8633,91.7049,91.8158,19359.0
2017-10-13 14:30:00,115.91,116.03,115.63,115.75,23564.0,91.8158,91.9109,91.594,91.6891,23564.0
2017-10-13 15:00:00,115.74,115.97,115.66,115.94,35581.0,91.6812,91.8633,91.6178,91.8396,35581.0
2017-10-13 15:30:00,115.93,115.93,115.71,115.82,145258.0,91.8317,91.8317,91.6574,91.7445,145258.0
2017-10-16 09:30:00,115.97,116.63,115.66,116.63,26394.0,91.8633,92.3861,91.6178,92.3861,26394.0
2017-10-16 10:00:00,116.66,116.72,115.6,116.18,56250.0,92.4099,92.4574,91.5703,92.0297,56250.0
2017-10-16 10:30:00,116.22,116.28,115.69,115.9,32196.0,92.0614,92.1089,91.6415,91.8079,32196.0
2017-10-16 11:00:00,115.92,116.22,115.81,116.21,17704.0,91.8237,92.0614,91.7366,92.0535,17704.0
2017-10-16 11:30:00,116.19,116.63,116.19,116.59,25427.0,92.0376,92.3861,92.0376,92.3545,25427.0
2017-10-16 12:00:00,116.56,116.56,116.25,116.47,22553.0,92.3307,92.3307,92.0851,92.2594,22553.0
2017-10-16 12:30:00,116.41,116.56,116.3,116.47,25592.0,92.2119,92.3307,92.1247,92.2594,25592.0
2017-10-16 13:00:00,116.47,116.55,116.33,116.43,27988.0,92.2594,92.3228,92.1485,92.2277,27988.0
2017-10-16 13:30:00,116.4,116.55,116.28,116.55,34957.0,92.204,92.3228,92.1089,92.3228,34957.0
2017-10-16 14:00:00,116.55,116.81,116.48,116.79,31767.0,92.3228,92.5287,92.2673,92.5129,31767.0
2017-10-16 14:30:00,116.82,116.87,116.63,116.67,37239.0,92.5367,92.5763,92.3861,92.4178,37239.0
2017-10-16 15:00:00,116.7,116.95,116.67,116.7,58100.0,92.4416,92.6396,92.4178,92.4416,58100.0
2017-10-16 15:30:00,116.72,117.05,116.69,117.01,131900.0,92.4574,92.7188,92.4337,92.6872,131900.0
2017-10-17 09:30:00,117.07,117.61,117.0,117.45,43027.0,92.7347,93.1624,92.6792,93.0357,43027.0
2017-10-17 10:00:00,117.49,117.56,116.93,117.03,23447.0,93.0674,93.1228,92.6238,92.703,23447.0
2017-10-17 10:30:00,117.04,117.13,116.6,116.72,27936.0,92.7109,92.7822,92.3624,92.4574,27936.0
2017-10-17 11:00:00,116.69,117.15,116.66,117.15,52644.0,92.4337,92.7981,92.4099,92.7981,52644.0
2017-10-17 11:30:00,117.15,117.21,116.92,116.92,23003.0,92.7981,92.8456,92.6159,92.6159,23003.0
2017-10-17 12:00:00,116.95,117.07,116.84,117.03,6414.0,92.6396,92.7347,92.5525,92.703,6414.0
2017-10-17 12:30:00,117.06,117.25,117.05,117.09,18907.0,92.7268,92.8773,92.7188,92.7505,18907.0
2017-10-17 13:00:00,117.07,117.2,117.01,117.19,10693.0,92.7347,92.8377,92.6872,92.8297,10693.0
2017-10-17 13:30:00,117.1,117.11,116.85,116.95,18586.0,92.7585,92.7664,92.5604,92.6396,18586.0
2017-10-17 14:00:00,116.96,117.21,116.9,116.9,22749.0,92.6476,92.8456,92.6,92.6,22749.0
2017-10-17 14:30:00,116.92,116.92,116.52,116.68,34598.0,92.6159,92.6159,92.299,92.4258,34598.0
2017-10-17 15:00:00,116.69,116.88,116.66,116.86,28245.0,92.4337,92.5842,92.4099,92.5683,28245.0
2017-10-17 15:30:00,116.89,116.98,116.71,116.76,132191.0,92.5921,92.6634,92.4495,92.4891,132191.0
2017-10-18 09:30:00,116.91,117.24,116.56,116.75,64875.0,92.6079,92.8693,92.3307,92.4812,64875.0
2017-10-18 10:00:00,116.73,116.87,116.33,116.86,55596.0,92.4654,92.5763,92.1485,92.5683,55596.0
2017-10-18 10:30:00,116.82,116.82,116.43,116.58,56489.0,92.5367,92.5367,92.2277,92.3465,56489.0
2017-10-18 11:00:00,116.59,116.64,116.32,116.4,23905.0,92.3545,92.3941,92.1406,92.204,23905.0
2017-10-18 11:30:00,116.43,116.48,116.08,116.13,18449.0,92.2277,92.2673,91.9505,91.9901,18449.0
2017-10-18 12:00:00,116.14,116.55,116.1,116.46,12263.0,91.998,92.3228,91.9663,92.2515,12263.0
2017-10-18 12:30:00,116.43,116.48,116.27,116.36,10831.0,92.2277,92.2673,92.101,92.1723,10831.0
2017-10-18 13:00:00,116.31,116.38,116.15,116.38,38355.0,92.1327,92.1881,92.0059,92.1881,38355.0
2017-10-18 13:30:00,116.42,116.43,116.21,116.31,28943.0,92.2198,92.2277,92.0535,92.1327,28943.0
2017-10-18 14:00:00,116.26,116.43,116.23,116.31,41767.0,92.0931,92.2277,92.0693,92.1327,41767.0
2017-10-18 14:30:00,116.31,116.36,116.18,116.23,30156.0,92.1327,92.1723,92.0297,92.0693,30156.0
2017-10-18 15:00:00,116.22,116.46,116.15,116.43,53875.0,92.0614,92.2515,92.0059,92.2277,53875.0
2017-10-18 15:30:00,116.43,116.55,116.34,116.42,96317.0,92.2277,92.3228,92.1564,92.2198,96317.0
2017-10-19 09:30:00,116.15,116.74,115.83,116.37,16075.0,92.0059,92.4733,91.7524,92.1802,16075.0
2017-10-19 10:00:00,116.4,116.43,116.01,116.13,25094.0,92.204,92.2277,91.895,91.9901,25094.0
2017-10-19 10:30:00,116.06,116.2,115.85,116.2,15351.0,91.9346,92.0455,91.7683,92.0455,15351.0
2017-10-19 11:00:00,116.19,116.19,115.69,115.69,17734.0,92.0376,92.0376,91.6415,91.6415,17734.0
2017-10-19 11:30:00,115.72,115.96,115.71,115.86,15428.0,91.6653,91.8554,91.6574,91.7762,15428.0
2017-10-19 12:00:00,115.85,116.07,115.77,116.04,10540.0,91.7683,91.9426,91.7049,91.9188,10540.0
2017-10-19 12:30:00,116.02,116.15,115.92,116.09,20195.0,91.9029,92.0059,91.8237,91.9584,20195.0
2017-10-19 13:00:00,116.05,116.3,116.05,116.13,15904.0,91.9267,92.1247,91.9267,91.9901,15904.0
2017-10-19 13:30:00,116.13,116.29,116.07,116.21,11881.0,91.9901,92.1168,91.9426,92.0535,11881.0
2017-10-19 14:00:00,116.18,116.45,116.18,116.34,18816.0,92.0297,92.2436,92.0297,92.1564,18816.0
2017-10-19 14:30:00,116.32,116.52,116.26,116.32,16871.0,92.1406,92.299,92.0931,92.1406,16871.0
2017-10-19 15:00:00,116.29,116.46,116.29,116.44,20814.0,92.1168,92.2515,92.1168,92.2356,20814.0
2017-10-19 15:30:00,116.39,116.62,116.29,116.59,65794.0,92.196,92.3782,92.1168,92.3545,65794.0
2017-10-20 09:30:00,117.26,117.32,116.98,117.19,25723.0,92.8852,92.9327,92.6634,92.8297,25723.0
2017-10-20 10:00:00,117.12,117.22,116.98,117.22,13703.0,92.7743,92.8535,92.6634,92.8535,13703.0
2017-10-20 10:30:00,117.21,117.5,117.05,117.43,36345.0,92.8456,93.0753,92.7188,93.0199,36345.0
2017-10-20 11:00:00,117.43,117.54,117.32,117.52,20257.0,93.0199,93.107,92.9327,93.0911,20257.0
2017-10-20 11:30:00,117.52,117.65,117.45,117.48,22847.0,93.0911,93.1941,93.0357,93.0595,22847.0
2017-10-20 12:00:00,117.54,117.61,117.41,117.54,30597.0,93.107,93.1624,93.004,93.107,30597.0
2017-10-20 12:30:00,117.56,117.81,117.52,117.77,74823.0,93.1228,93.3209,93.0911,93.2892,74823.0
2017-10-20 13:00:00,117.79,117.81,117.63,117.73,21717.0,93.305,93.3209,93.1783,93.2575,21717.0
2017-10-20 13:30:00,117.79,118.1,117.79,118.04,10831.0,93.305,93.5506,93.305,93.5031,10831.0
2017-10-20 14:00:00,118.04,118.24,118.01,118.23,16270.0,93.5031,93.6615,93.4793,93.6536,16270.0
2017-10-20 14:30:00,118.23,118.26,118.16,118.23,14290.0,93.6536,93.6773,93.5981,93.6536,14290.0
2017-10-20 15:00:00,118.25,118.35,118.19,118.2,28422.0,93.6694,93.7486,93.6219,93.6298,28422.0
2017-10-20 15:30:00,118.21,118.38,118.09,118.33,69412.0,93.6377,93.7724,93.5427,93.7328,69412.0
2017-10-23 09:30:00,118.84,118.99,118.21,118.22,13662.0,94.1368,94.2556,93.6377,93.6456,13662.0
2017-10-23 10:00:00,118.23,118.91,118.15,118.71,19817.0,93.6536,94.1922,93.5902,94.0338,19817.0
2017-10-23 10:30:00,118.68,118.73,118.33,118.37,27466.0,94.01,94.0496,93.7328,93.7645,27466.0
2017-10-23 11:00:00,118.4,118.78,118.35,118.78,31527.0,93.7882,94.0892,93.7486,94.0892,31527.0
2017-10-23 11:30:00,118.8,118.92,118.27,118.43,34843.0,94.1051,94.2001,93.6852,93.812,34843.0
2017-10-23 12:00:00,118.48,118.52,118.22,118.27,16371.0,93.8516,93.8833,93.6456,93.6852,16371.0
2017-10-23 12:30:00,118.31,118.33,118.11,118.31,11032.0,93.7169,93.7328,93.5585,93.7169,11032.0
2017-10-23 13:00:00,118.31,118.48,118.19,118.37,12881.0,93.7169,93.8516,93.6219,93.7645,12881.0
2017-10-23 13:30:00,118.37,118.49,118.22,118.23,17256.0,93.7645,93.8595,93.6456,93.6536,17256.0
2017-10-23 14:00:00,118.14,118.46,118.09,118.34,30513.0,93.5823,93.8357,93.5427,93.7407,30513.0
2017-10-23 14:30:00,118.33,118.48,118.28,118.36,24937.0,93.7328,93.8516,93.6932,93.7565,24937.0
2017-10-23 15:00:00,118.35,118.58,118.2,118.28,33516.0,93.7486,93.9308,93.6298,93.6932,33516.0
2017-10-23 15:30:00,118.28,118.33,118.09,118.14,93866.0,93.6932,93.7328,93.5427,93.5823,93866.0
2017-10-24 09:30:00,119.4,119.57,118.51,118.54,53146.0,94.5803,94.715,93.8754,93.8991,53146.0
2017-10-24 10:00:00,118.59,118.84,118.09,118.43,51260.0,93.9387,94.1368,93.5427,93.812,51260.0
2017-10-24 10:30:00,118.43,118.49,118.06,118.22,43569.0,93.812,93.8595,93.5189,93.6456,43569.0
2017-10-24 11:00:00,118.22,118.34,118.04,118.12,40227.0,93.6456,93.7407,93.5031,93.5664,40227.0
2017-10-24 11:30:00,118.1,118.32,117.86,118.11,37342.0,93.5506,93.7248,93.3605,93.5585,37342.0
2017-10-24 12:00:00,118.11,118.4,117.99,118.26,43882.0,93.5585,93.7882,93.4634,93.6773,43882.0
2017-10-24 12:30:00,118.25,118.76,118.25,118.58,25704.0,93.6694,94.0734,93.6694,93.9308,25704.0
2017-10-24 13:00:00,118.64,119.08,118.6,119.0,37812.0,93.9783,94.3269,93.9466,94.2635,37812.0
2017-10-24 13:30:00,118.97,119.09,118.88,118.98,27163.0,94.2397,94.3348,94.1684,94.2477,27163.0
2017-10-24 14:00:00,118.95,119.03,118.84,118.98,28916.0,94.2239,94.2873,94.1368,94.2477,28916.0
2017-10-24 14:30:00,118.95,119.03,118.81,118.87,23790.0,94.2239,94.2873,94.113,94.1605,23790.0
2017-10-24 15:00:00,118.87,118.93,118.7,118.71,30981.0,94.1605,94.208,94.0259,94.0338,30981.0
2017-10-24 15:30:00,118.79,118.85,118.36,118.6,109089.0,94.0972,94.1447,93.7565,93.9466,109089.0
2017-10-25 09:30:00,118.94,119.28,117.82,118.11,23744.0,94.216,94.4853,93.3288,93.5585,23744.0
2017-10-25 10:00:00,118.12,118.31,117.52,117.88,38959.0,93.5664,93.7169,93.0911,93.3763,38959.0
2017-10-25 10:30:00,117.92,118.08,117.74,117.98,29038.0,93.408,93.5347,93.2654,93.4555,29038.0
2017-10-25 11:00:00,117.94,118.02,117.5,117.59,18362.0,93.4238,93.4872,93.0753,93.1466,18362.0
2017-10-25 11:30:00,117.6,117.96,117.56,117.73,19714.0,93.1545,93.4397,93.1228,93.2575,19714.0
2017-10-25 12:00:00,117.67,117.72,117.06,117.12,18708.0,93.21,93.2496,92.7268,92.7743,18708.0
2017-10-25 12:30:00,117.13,117.27,116.9,117.21,16361.0,92.7822,92.8931,92.6,92.8456,16361.0
2017-10-25 13:00:00,117.22,117.38,117.18,117.38,10910.0,92.8535,92.9802,92.8218,92.9802,10910.0
2017-10-25 13:30:00,117.3,117.95,117.24,117.95,18161.0,92.9169,93.4318,92.8693,93.4318,18161.0
2017-10-25 14:00:00,117.88,117.95,117.56,117.93,24896.0,93.3763,93.4318,93.1228,93.4159,24896.0
2017-10-25 14:30:00,117.89,117.92,117.39,117.62,33512.0,93.3842,93.408,92.9882,93.1704,33512.0
2017-10-25 15:00:00,117.63,118.12,117.5,118.06,62592.0,93.1783,93.5664,93.0753,93.5189,62592.0
2017-10-25 15:30:00,118.09,118.29,117.78,117.99,151501.0,93.5427,93.7011,93.2971,93.4634,151501.0
2017-10-26 09:30:00,117.0,119.77,116.51,119.56,132517.0,92.6792,94.8734,92.2911,94.7071,132517.0
2017-10-26 10:00:00,119.72,120.75,119.56,120.19,56520.0,94.8338,95.6497,94.7071,95.2061,56520.0
2017-10-26 10:30:00,120.18,120.18,118.98,119.0,50655.0,95.1982,95.1982,94.2477,94.2635,50655.0
2017-10-26 11:00:00,119.12,119.63,118.87,118.94,34920.0,94.3586,94.7625,94.1605,94.216,34920.0
2017-10-26 11:30:00,118.84,119.43,118.74,118.94,31940.0,94.1368,94.6041,94.0575,94.216,31940.0
2017-10-26 12:00:00,119.01,119.78,118.94,119.78,25210.0,94.2714,94.8814,94.216,94.8814,25210.0
2017-10-26 12:30:00,119.85,119.86,119.11,119.12,23595.0,94.9368,94.9447,94.3506,94.3586,23595.0
2017-10-26 13:00:00,119.07,119.17,118.77,118.92,14221.0,94.3189,94.3982,94.0813,94.2001,14221.0
2017-10-26 13:30:00,118.86,119.41,118.76,119.23,26244.0,94.1526,94.5883,94.0734,94.4457,26244.0
2017-10-26 14:00:00,119.29,119.35,118.36,118.59,42521.0,94.4932,94.5407,93.7565,93.9387,42521.0
2017-10-26 14:30:00,118.57,118.89,118.56,118.7,48960.0,93.9229,94.1764,93.915,94.0259,48960.0
2017-10-26 15:00:00,118.68,118.87,118.4,118.84,57992.0,94.01,94.1605,93.7882,94.1368,57992.0
2017-10-26 15:30:00,118.83,119.0,118.56,118.58,182883.0,94.1288,94.2635,93.915,93.9308,182883.0
2017-10-27 09:30:00,117.8,118.02,114.31,114.57,136741.0,93.3129,93.4872,90.5484,90.7544,136741.0
2017-10-27 10:00:00,114.52,114.88,114.33,114.47,58688.0,90.7148,90.9999,90.5642,90.6751,58688.0
2017-10-27 10:30:00,114.51,114.63,112.82,112.89,96660.0,90.7068,90.8019,89.3681,89.4236,96660.0
2017-10-27 11:00:00,112.88,113.04,111.65,112.25,102474.0,89.4157,89.5424,88.4413,88.9166,102474.0
2017-10-27 11:30:00,112.32,112.6,112.01,112.4,118048.0,88.9721,89.1939,88.7265,89.0354,118048.0
2017-10-27 12:00:00,112.38,114.33,112.34,114.13,100381.0,89.0196,90.5642,88.9879,90.4058,100381.0
2017-10-27 12:30:00,114.18,115.62,114.18,115.62,41154.0,90.4454,91.5861,90.4454,91.5861,41154.0
2017-10-27 13:00:00,115.57,115.79,115.39,115.79,48290.0,91.5465,91.7208,91.4039,91.7208,48290.0
2017-10-27 13:30:00,115.8,116.18,115.68,115.86,63152.0,91.7287,92.0297,91.6336,91.7762,63152.0
2017-10-27 14:00:00,115.83,116.93,115.82,116.87,48472.0,91.7524,92.6238,91.7445,92.5763,48472.0
2017-10-27 14:30:00,116.83,116.95,116.31,116.89,54348.0,92.5446,92.6396,92.1327,92.5921,54348.0
2017-10-27 15:00:00,116.84,117.39,116.63,117.39,64976.0,92.5525,92.9882,92.3861,92.9882,64976.0
2017-10-27 15:30:00,117.37,117.37,116.74,116.98,200181.0,92.9723,92.9723,92.4733,92.6634,200181.0
2017-10-30 09:30:00,116.2,116.58,115.38,116.34,47743.0,92.0455,92.3465,91.396,92.1564,47743.0
2017-10-30 10:00:00,116.34,116.93,116.34,116.72,29105.0,92.1564,92.6238,92.1564,92.4574,29105.0
2017-10-30 10:30:00,116.75,116.95,116.45,116.63,23267.0,92.4812,92.6396,92.2436,92.3861,23267.0
2017-10-30 11:00:00,116.67,116.85,116.5,116.56,33203.0,92.4178,92.5604,92.2832,92.3307,33203.0
2017-10-30 11:30:00,116.57,116.57,115.94,116.2,37430.0,92.3386,92.3386,91.8396,92.0455,37430.0
2017-10-30 12:00:00,116.17,116.36,116.06,116.07,67775.0,92.0218,92.1723,91.9346,91.9426,67775.0
2017-10-30 12:30:00,116.06,116.22,115.72,116.22,14809.0,91.9346,92.0614,91.6653,92.0614,14809.0
2017-10-30 13:00:00,116.16,116.33,116.03,116.2,25095.0,92.0138,92.1485,91.9109,92.0455,25095.0
2017-10-30 13:30:00,116.12,116.15,115.74,115.8,15869.0,91.9822,92.0059,91.6812,91.7287,15869.0
2017-10-30 14:00:00,115.82,115.85,115.61,115.67,15214.0,91.7445,91.7683,91.5782,91.6257,15214.0
2017-10-30 14:30:00,115.69,115.84,115.62,115.73,22199.0,91.6415,91.7604,91.5861,91.6732,22199.0
2017-10-30 15:00:00,115.76,115.83,115.53,115.55,52880.0,91.697,91.7524,91.5148,91.5306,52880.0
2017-10-30 15:30:00,115.55,115.74,115.33,115.55,121565.0,91.5306,91.6812,91.3564,91.5306,121565.0
2017-10-31 09:30:00,115.9,116.16,115.11,116.11,29081.0,91.8079,92.0138,91.1821,91.9742,29081.0
2017-10-31 10:00:00,116.02,116.44,115.8,116.11,14877.0,91.9029,92.2356,91.7287,91.9742,14877.0
2017-10-31 10:30:00,116.09,116.1,115.74,115.76,13386.0,91.9584,91.9663,91.6812,91.697,13386.0
2017-10-31 11:00:00,115.71,116.0,115.65,115.92,16225.0,91.6574,91.8871,91.6099,91.8237,16225.0
2017-10-31 11:30:00,115.83,116.26,115.77,116.25,13560.0,91.7524,92.0931,91.7049,92.0851,13560.0
2017-10-31 12:00:00,116.26,116.26,116.12,116.15,8857.0,92.0931,92.0931,91.9822,92.0059,8857.0
2017-10-31 12:30:00,116.2,116.69,116.2,116.53,10933.0,92.0455,92.4337,92.0455,92.3069,10933.0
2017-10-31 13:00:00,116.52,116.74,116.52,116.71,12423.0,92.299,92.4733,92.299,92.4495,12423.0
2017-10-31 13:30:00,116.7,116.88,116.39,116.57,34688.0,92.4416,92.5842,92.196,92.3386,34688.0
2017-10-31 14:00:00,116.59,116.65,116.5,116.6,8135.0,92.3545,92.402,92.2832,92.3624,8135.0
2017-10-31 14:30:00,116.56,116.66,116.56,116.61,18048.0,92.3307,92.4099,92.3307,92.3703,18048.0
2017-10-31 15:00:00,116.6,116.67,116.44,116.44,26217.0,92.3624,92.4178,92.2356,92.2356,26217.0
2017-10-31 15:30:00,116.42,116.46,116.25,116.27,67055.0,92.2198,92.2515,92.0851,92.101,67055.0
2017-11-01 09:30:00,117.11,117.55,116.42,117.35,73220.0,92.7664,93.1149,92.2198,92.9565,73220.0
2017-11-01 10:00:00,117.38,117.5,116.72,116.82,80537.0,92.9802,93.0753,92.4574,92.5367,80537.0
2017-11-01 10:30:00,116.73,116.73,116.23,116.59,60416.0,92.4654,92.4654,92.0693,92.3545,60416.0
2017-11-01 11:00:00,116.51,116.72,116.32,116.34,43845.0,92.2911,92.4574,92.1406,92.1564,43845.0
2017-11-01 11:30:00,116.34,116.83,116.27,116.61,70580.0,92.1564,92.5446,92.101,92.3703,70580.0
2017-11-01 12:00:00,116.53,116.53,116.07,116.12,30840.0,92.3069,92.3069,91.9426,91.9822,30840.0
2017-11-01 12:30:00,116.14,116.45,116.13,116.4,37969.0,91.998,92.2436,91.9901,92.204,37969.0
2017-11-01 13:00:00,116.39,116.52,116.19,116.27,25911.0,92.196,92.299,92.0376,92.101,25911.0
2017-11-01 13:30:00,116.19,116.68,116.06,116.62,28931.0,92.0376,92.4258,91.9346,92.3782,28931.0
2017-11-01 14:00:00,116.68,116.75,116.44,116.59,32735.0,92.4258,92.4812,92.2356,92.3545,32735.0
2017-11-01 14:30:00,116.64,117.11,116.61,117.03,44620.0,92.3941,92.7664,92.3703,92.703,44620.0
2017-11-01 15:00:00,117.03,117.04,116.57,116.6,46820.0,92.703,92.7109,92.3386,92.3624,46820.0
2017-11-01 15:30:00,116.6,117.04,116.54,116.57,113708.0,92.3624,92.7109,92.3149,92.3386,113708.0
2017-11-02 09:30:00,116.09,117.2,115.62,116.92,47942.0,91.9584,92.8377,91.5861,92.6159,47942.0
2017-11-02 10:00:00,116.8,117.2,116.31,116.69,50923.0,92.5208,92.8377,92.1327,92.4337,50923.0
2017-11-02 10:30:00,116.69,116.77,115.78,115.92,55308.0,92.4337,92.497,91.7128,91.8237,55308.0
2017-11-02 11:00:00,115.88,116.04,115.59,115.73,36195.0,91.7921,91.9188,91.5623,91.6732,36195.0
2017-11-02 11:30:00,115.71,116.18,115.64,116.06,18116.0,91.6574,92.0297,91.6019,91.9346,18116.0
2017-11-02 12:00:00,116.09,116.32,115.95,116.32,31527.0,91.9584,92.1406,91.8475,92.1406,31527.0
2017-11-02 12:30:00,116.28,116.71,116.08,116.5,34387.0,92.1089,92.4495,91.9505,92.2832,34387.0
2017-11-02 13:00:00,116.42,116.54,116.29,116.36,13509.0,92.2198,92.3149,92.1168,92.1723,13509.0
2017-11-02 13:30:00,116.33,116.51,116.3,116.38,8106.0,92.1485,92.2911,92.1247,92.1881,8106.0
2017-11-02 14:00:00,116.39,116.56,116.14,116.14,22237.0,92.196,92.3307,91.998,91.998,22237.0
2017-11-02 14:30:00,116.17,116.2,115.69,116.06,66218.0,92.0218,92.0455,91.6415,91.9346,66218.0
2017-11-02 15:00:00,116.01,116.12,115.89,115.98,27801.0,91.895,91.9822,91.8,91.8713,27801.0
2017-11-02 15:30:00,116.03,116.36,116.02,116.22,96940.0,91.9109,92.1723,91.9029,92.0614,96940.0
2017-11-03 09:30:00,116.1,116.68,115.82,116.39,34342.0,91.9663,92.4258,91.7445,92.196,34342.0
2017-11-03 10:00:00,116.33,116.84,116.13,116.13,26942.0,92.1485,92.5525,91.9901,91.9901,26942.0
2017-11-03 10:30:00,116.21,116.27,115.62,115.79,33389.0,92.0535,92.101,91.5861,91.7208,33389.0
2017-11-03 11:00:00,115.79,115.99,115.64,115.88,23005.0,91.7208,91.8792,91.6019,91.7921,23005.0
2017-11-03 11:30:00,115.89,115.99,115.66,115.91,8753.0,91.8,91.8792,91.6178,91.8158,8753.0
2017-11-03 12:00:00,115.88,116.17,115.77,115.95,16967.0,91.7921,92.0218,91.7049,91.8475,16967.0
2017-11-03 12:30:00,115.92,116.12,115.88,116.08,9946.0,91.8237,91.9822,91.7921,91.9505,9946.0
2017-11-03 13:00:00,116.1,116.16,115.85,115.85,8247.0,91.9663,92.0138,91.7683,91.7683,8247.0
2017-11-03 13:30:00,115.87,115.9,115.66,115.66,7242.0,91.7841,91.8079,91.6178,91.6178,7242.0
2017-11-03 14:00:00,115.7,115.84,115.69,115.72,13269.0,91.6495,91.7604,91.6415,91.6653,13269.0
2017-11-03 14:30:00,115.7,115.78,115.61,115.75,10045.0,91.6495,91.7128,91.5782,91.6891,10045.0
2017-11-03 15:00:00,115.71,115.91,115.69,115.78,24223.0,91.6574,91.8158,91.6415,91.7128,24223.0
2017-11-03 15:30:00,115.83,116.06,115.72,115.78,64969.0,91.7524,91.9346,91.6653,91.7128,64969.0
2017-11-06 09:30:00,115.7,115.71,114.03,114.04,41815.0,91.6495,91.6574,90.3266,90.3345,41815.0
2017-11-06 10:00:00,114.14,114.35,113.04,113.52,78230.0,90.4137,90.5801,89.5424,89.9226,78230.0
2017-11-06 10:30:00,113.55,113.58,112.85,112.91,47975.0,89.9464,89.9702,89.3919,89.4394,47975.0
2017-11-06 11:00:00,112.93,113.05,112.44,112.64,70120.0,89.4553,89.5503,89.0671,89.2255,70120.0
2017-11-06 11:30:00,112.6,112.7,112.22,112.34,231652.0,89.1939,89.2731,88.8929,88.9879,231652.0
2017-11-06 12:00:00,112.33,112.38,111.85,111.96,64696.0,88.98,89.0196,88.5998,88.6869,64696.0
2017-11-06 12:30:00,111.93,112.05,111.1,111.19,110601.0,88.6631,88.7582,88.0057,88.077,110601.0
2017-11-06 13:00:00,111.17,111.79,111.06,111.79,157868.0,88.0611,88.5522,87.974,88.5522,157868.0
2017-11-06 13:30:00,111.79,112.24,111.57,111.68,86993.0,88.5522,88.9087,88.378,88.4651,86993.0
2017-11-06 14:00:00,111.63,111.66,110.92,111.0,45359.0,88.4255,88.4493,87.8631,87.9265,45359.0
2017-11-06 14:30:00,110.96,111.5,110.63,111.01,89970.0,87.8948,88.3225,87.6334,87.9344,89970.0
2017-11-06 15:00:00,110.94,111.16,110.68,111.14,108672.0,87.8789,88.0532,87.673,88.0374,108672.0
2017-11-06 15:30:00,111.15,111.18,110.9,110.97,292372.0,88.0453,88.069,87.8472,87.9027,292372.0
2017-11-07 09:30:00,110.78,111.18,109.86,110.6,129473.0,87.7522,88.069,87.0234,87.6096,129473.0
2017-11-07 10:00:00,110.65,111.96,110.62,111.92,51284.0,87.6492,88.6869,87.6254,88.6552,51284.0
2017-11-07 10:30:00,111.89,111.9,110.9,111.0,51472.0,88.6315,88.6394,87.8472,87.9265,51472.0
2017-11-07 11:00:00,111.07,111.41,110.89,111.15,33412.0,87.9819,88.2512,87.8393,88.0453,33412.0
2017-11-07 11:30:00,111.19,111.32,110.93,110.98,21865.0,88.077,88.1799,87.871,87.9106,21865.0
2017-11-07 12:00:00,110.98,111.25,110.9,111.22,18246.0,87.9106,88.1245,87.8472,88.1007,18246.0
2017-11-07 12:30:00,111.16,111.22,110.96,111.22,17325.0,88.0532,88.1007,87.8948,88.1007,17325.0
2017-11-07 13:00:00,111.19,111.19,110.63,110.86,31731.0,88.077,88.077,87.6334,87.8156,31731.0
2017-11-07 13:30:00,110.92,110.95,110.65,110.81,19018.0,87.8631,87.8868,87.6492,87.776,19018.0
2017-11-07 14:00:00,110.8,110.89,110.7,110.81,21415.0,87.768,87.8393,87.6888,87.776,21415.0
2017-11-07 14:30:00,110.83,111.03,110.83,110.93,23460.0,87.7918,87.9502,87.7918,87.871,23460.0
2017-11-07 15:00:00,110.93,111.16,110.9,111.13,49206.0,87.871,88.0532,87.8472,88.0294,49206.0
2017-11-07 15:30:00,111.14,111.34,111.14,111.33,84569.0,88.0374,88.1958,88.0374,88.1879,84569.0
2017-11-08 09:30:00,111.0,111.35,110.79,110.89,24872.0,87.9265,88.2037,87.7601,87.8393,24872.0
2017-11-08 10:00:00,110.89,110.99,110.55,110.67,35536.0,87.8393,87.9185,87.57,87.6651,35536.0
2017-11-08 10:30:00,110.74,110.74,110.53,110.6,29607.0,87.7205,87.7205,87.5542,87.6096,29607.0
2017-11-08 11:00:00,110.59,110.77,110.55,110.65,15470.0,87.6017,87.7443,87.57,87.6492,15470.0
2017-11-08 11:30:00,110.65,110.98,110.63,110.85,50312.0,87.6492,87.9106,87.6334,87.8076,50312.0
2017-11-08 12:00:00,110.86,110.86,110.67,110.8,64863.0,87.8156,87.8156,87.6651,87.768,64863.0
2017-11-08 12:30:00,110.75,110.92,110.64,110.74,69480.0,87.7284,87.8631,87.6413,87.7205,69480.0
2017-11-08 13:00:00,110.76,111.27,110.73,110.96,67092.0,87.7363,88.1403,87.7126,87.8948,67092.0
2017-11-08 13:30:00,110.99,111.09,110.93,111.06,33603.0,87.9185,87.9977,87.871,87.974,33603.0
2017-11-08 14:00:00,111.04,111.28,111.03,111.2,68509.0,87.9581,88.1483,87.9502,88.0849,68509.0
2017-11-08 14:30:00,111.16,111.57,111.16,111.5,28467.0,88.0532,88.378,88.0532,88.3225,28467.0
2017-11-08 15:00:00,111.5,111.58,111.38,111.4,36049.0,88.3225,88.3859,88.2275,88.2433,36049.0
2017-11-08 15:30:00,111.41,111.54,111.2,111.38,114932.0,88.2512,88.3542,88.0849,88.2275,114932.0
2017-11-09 09:30:00,110.61,111.1,110.34,110.43,44537.0,87.6175,88.0057,87.4036,87.4749,44537.0
2017-11-09 10:00:00,110.56,110.93,110.33,110.81,65366.0,87.5779,87.871,87.3957,87.776,65366.0
2017-11-09 10:30:00,110.74,110.87,110.51,110.77,45980.0,87.7205,87.8235,87.5383,87.7443,45980.0
2017-11-09 11:00:00,110.77,110.8,110.39,110.39,52261.0,87.7443,87.768,87.4433,87.4433,52261.0
2017-11-09 11:30:00,110.43,110.58,109.84,110.02,98030.0,87.4749,87.5938,87.0076,87.1502,98030.0
2017-11-09 12:00:00,110.04,110.04,109.11,109.27,33904.0,87.166,87.166,86.4293,86.5561,33904.0
2017-11-09 12:30:00,109.24,109.47,109.12,109.47,25545.0,86.5323,86.7145,86.4373,86.7145,25545.0
2017-11-09 13:00:00,109.43,109.43,109.21,109.27,59305.0,86.6828,86.6828,86.5085,86.5561,59305.0
2017-11-09 13:30:00,109.29,109.34,108.75,108.94,88446.0,86.5719,86.6115,86.1442,86.2947,88446.0
2017-11-09 14:00:00,108.91,109.02,108.54,108.54,110504.0,86.2709,86.358,85.9778,85.9778,110504.0
2017-11-09 14:30:00,108.58,109.09,108.49,109.03,79158.0,86.0095,86.4135,85.9382,86.366,79158.0
2017-11-09 15:00:00,109.02,109.15,108.83,108.93,81849.0,86.358,86.461,86.2075,86.2867,81849.0
2017-11-09 15:30:00,108.95,109.28,108.93,109.21,176289.0,86.3026,86.564,86.2867,86.5085,176289.0
2017-11-10 09:30:00,109.41,109.81,109.29,109.66,66802.0,86.667,86.9838,86.5719,86.865,66802.0
2017-11-10 10:00:00,109.73,109.78,109.47,109.51,51251.0,86.9205,86.9601,86.7145,86.7462,51251.0
2017-11-10 10:30:00,109.54,109.61,109.31,109.45,41096.0,86.7699,86.8254,86.5878,86.6987,41096.0
2017-11-10 11:00:00,109.48,109.95,109.47,109.79,35966.0,86.7224,87.0947,86.7145,86.968,35966.0
2017-11-10 11:30:00,109.82,109.99,109.72,109.98,21841.0,86.9917,87.1264,86.9125,87.1185,21841.0
2017-11-10 12:00:00,109.93,110.0,109.72,110.0,19493.0,87.0789,87.1343,86.9125,87.1343,19493.0
2017-11-10 12:30:00,110.0,110.07,109.8,109.94,29448.0,87.1343,87.1898,86.9759,87.0868,29448.0
2017-11-10 13:00:00,109.92,110.37,109.91,110.31,32293.0,87.071,87.4274,87.063,87.3799,32293.0
2017-11-10 13:30:00,110.3,110.32,110.16,110.19,31808.0,87.372,87.3878,87.2611,87.2848,31808.0
2017-11-10 14:00:00,110.16,110.25,109.93,110.02,32044.0,87.2611,87.3324,87.0789,87.1502,32044.0
2017-11-10 14:30:00,110.05,110.43,110.01,110.42,51943.0,87.1739,87.4749,87.1422,87.467,51943.0
2017-11-10 15:00:00,110.39,110.62,110.33,110.57,50420.0,87.4433,87.6254,87.3957,87.5858,50420.0
2017-11-10 15:30:00,110.56,110.56,110.09,110.27,173655.0,87.5779,87.5779,87.2056,87.3482,173655.0
2017-11-13 09:30:00,110.19,111.43,109.67,111.43,45045.0,87.2848,88.2671,86.8729,88.2671,45045.0
2017-11-13 10:00:00,111.36,111.46,110.88,111.32,50482.0,88.2116,88.2908,87.8314,88.1799,50482.0
2017-11-13 10:30:00,111.35,111.77,111.3,111.6,48666.0,88.2037,88.5364,88.1641,88.4017,48666.0
2017-11-13 11:00:00,111.64,112.13,111.5,111.94,60214.0,88.4334,88.8216,88.3225,88.6711,60214.0
2017-11-13 11:30:00,111.94,112.47,111.46,112.31,78235.0,88.6711,89.0909,88.2908,88.9641,78235.0
2017-11-13 12:00:00,112.37,112.56,112.19,112.32,95227.0,89.0117,89.1622,88.8691,88.9721,95227.0
2017-11-13 12:30:00,112.26,112.6,112.21,112.48,43586.0,88.9245,89.1939,88.8849,89.0988,43586.0
2017-11-13 13:00:00,112.49,112.59,112.31,112.51,50428.0,89.1067,89.1859,88.9641,89.1226,50428.0
2017-11-13 13:30:00,112.5,112.73,112.47,112.57,28571.0,89.1147,89.2968,89.0909,89.1701,28571.0
2017-11-13 14:00:00,112.59,112.72,112.28,112.41,54133.0,89.1859,89.2889,88.9404,89.0434,54133.0
2017-11-13 14:30:00,112.41,112.45,112.01,112.02,39630.0,89.0434,89.075,88.7265,88.7344,39630.0
2017-11-13 15:00:00,112.0,112.34,112.0,112.21,52429.0,88.7186,88.9879,88.7186,88.8849,52429.0
2017-11-13 15:30:00,112.23,112.5,112.16,112.37,135029.0,88.9008,89.1147,88.8453,89.0117,135029.0
2017-11-14 09:30:00,111.91,112.26,111.65,112.14,18888.0,88.6473,88.9245,88.4413,88.8295,18888.0
2017-11-14 10:00:00,112.18,112.89,112.08,112.84,35785.0,88.8612,89.4236,88.782,89.384,35785.0
2017-11-14 10:30:00,112.83,113.41,112.75,113.25,33481.0,89.3761,89.8355,89.3127,89.7087,33481.0
2017-11-14 11:00:00,113.22,113.22,112.87,112.88,19538.0,89.685,89.685,89.4077,89.4157,19538.0
2017-11-14 11:30:00,112.87,113.07,112.87,113.07,9485.0,89.4077,89.5662,89.4077,89.5662,9485.0
2017-11-14 12:00:00,113.04,113.44,113.04,113.43,19580.0,89.5424,89.8593,89.5424,89.8513,19580.0
2017-11-14 12:30:00,113.4,113.44,112.76,112.76,9833.0,89.8276,89.8593,89.3206,89.3206,9833.0
2017-11-14 13:00:00,112.74,112.74,112.56,112.71,9027.0,89.3048,89.3048,89.1622,89.281,9027.0
2017-11-14 13:30:00,112.74,112.74,112.52,112.68,14208.0,89.3048,89.3048,89.1305,89.2572,14208.0
2017-11-14 14:00:00,112.7,112.85,112.56,112.84,11060.0,89.2731,89.3919,89.1622,89.384,11060.0
2017-11-14 14:30:00,112.87,113.14,112.75,113.06,30174.0,89.4077,89.6216,89.3127,89.5582,30174.0
2017-11-14 15:00:00,113.08,113.14,112.76,112.77,25081.0,89.5741,89.6216,89.3206,89.3285,25081.0
2017-11-14 15:30:00,112.78,112.8,112.57,112.71,72840.0,89.3364,89.3523,89.1701,89.281,72840.0
2017-11-15 09:30:00,112.05,112.08,111.46,111.78,25927.0,88.7582,88.782,88.2908,88.5443,25927.0
2017-11-15 10:00:00,111.7,112.82,111.66,112.73,31299.0,88.4809,89.3681,88.4493,89.2968,31299.0
2017-11-15 10:30:00,112.7,113.09,112.54,113.09,16015.0,89.2731,89.582,89.1463,89.582,16015.0
2017-11-15 11:00:00,113.0,113.02,112.54,112.6,16821.0,89.5107,89.5266,89.1463,89.1939,16821.0
2017-11-15 11:30:00,112.54,112.93,112.53,112.9,14935.0,89.1463,89.4553,89.1384,89.4315,14935.0
2017-11-15 12:00:00,112.86,112.91,112.55,112.67,16249.0,89.3998,89.4394,89.1543,89.2493,16249.0
2017-11-15 12:30:00,112.82,113.03,112.65,112.65,12512.0,89.3681,89.5345,89.2335,89.2335,12512.0
2017-11-15 13:00:00,112.65,112.67,112.32,112.33,28704.0,89.2335,89.2493,88.9721,88.98,28704.0
2017-11-15 13:30:00,112.34,112.44,111.97,111.97,24109.0,88.9879,89.0671,88.6948,88.6948,24109.0
2017-11-15 14:00:00,111.99,112.0,111.69,111.75,30291.0,88.7107,88.7186,88.473,88.5206,30291.0
2017-11-15 14:30:00,111.71,111.76,111.52,111.52,39550.0,88.4889,88.5285,88.3384,88.3384,39550.0
2017-11-15 15:00:00,111.53,112.18,111.5,111.95,53904.0,88.3463,88.8612,88.3225,88.679,53904.0
2017-11-15 15:30:00,111.95,112.03,111.74,111.88,121954.0,88.679,88.7424,88.5126,88.6235,121954.0
2017-11-16 09:30:00,111.71,112.39,111.54,111.97,25404.0,88.4889,89.0275,88.3542,88.6948,25404.0
2017-11-16 10:00:00,111.98,112.48,111.86,111.97,72887.0,88.7027,89.0988,88.6077,88.6948,72887.0
2017-11-16 10:30:00,111.96,112.05,111.7,111.83,27419.0,88.6869,88.7582,88.4809,88.5839,27419.0
2017-11-16 11:00:00,111.86,112.0,111.52,111.52,32222.0,88.6077,88.7186,88.3384,88.3384,32222.0
2017-11-16 11:30:00,111.51,111.82,111.47,111.82,20015.0,88.3304,88.576,88.2988,88.576,20015.0
2017-11-16 12:00:00,111.79,112.43,111.78,112.43,22139.0,88.5522,89.0592,88.5443,89.0592,22139.0
2017-11-16 12:30:00,112.43,112.6,112.27,112.34,20005.0,89.0592,89.1939,88.9325,88.9879,20005.0
2017-11-16 13:00:00,112.33,112.46,112.14,112.18,15398.0,88.98,89.083,88.8295,88.8612,15398.0
2017-11-16 13:30:00,112.18,112.3,112.11,112.2,20444.0,88.8612,88.9562,88.8057,88.877,20444.0
2017-11-16 14:00:00,112.2,112.42,112.14,112.14,14442.0,88.877,89.0513,88.8295,88.8295,14442.0
2017-11-16 14:30:00,112.13,112.16,111.88,111.95,25961.0,88.8216,88.8453,88.6235,88.679,25961.0
2017-11-16 15:00:00,111.97,112.07,111.75,112.06,35852.0,88.6948,88.774,88.5206,88.7661,35852.0
2017-11-16 15:30:00,112.04,112.13,111.78,111.85,106024.0,88.7503,88.8216,88.5443,88.5998,106024.0
2017-11-17 09:30:00,111.42,111.94,111.11,111.91,27226.0,88.2592,88.6711,88.0136,88.6473,27226.0
2017-11-17 10:00:00,111.89,112.44,111.88,112.39,22500.0,88.6315,89.0671,88.6235,89.0275,22500.0
2017-11-17 10:30:00,112.37,112.55,112.22,112.51,20964.0,89.0117,89.1543,88.8929,89.1226,20964.0
2017-11-17 11:00:00,112.53,112.74,112.46,112.64,14734.0,89.1384,89.3048,89.083,89.2255,14734.0
2017-11-17 11:30:00,112.7,112.86,112.35,112.4,22276.0,89.2731,89.3998,88.9958,89.0354,22276.0
2017-11-17 12:00:00,112.36,112.82,112.34,112.79,8422.0,89.0038,89.3681,88.9879,89.3444,8422.0
2017-11-17 12:30:00,112.82,112.82,112.62,112.71,12516.0,89.3681,89.3681,89.2097,89.281,12516.0
2017-11-17 13:00:00,112.71,112.76,112.58,112.59,12144.0,89.281,89.3206,89.178,89.1859,12144.0
2017-11-17 13:30:00,112.62,112.78,112.62,112.72,12923.0,89.2097,89.3364,89.2097,89.2889,12923.0
2017-11-17 14:00:00,112.7,112.74,112.55,112.64,7576.0,89.2731,89.3048,89.1543,89.2255,7576.0
2017-11-17 14:30:00,112.58,112.66,112.31,112.31,6472.0,89.178,89.2414,88.9641,88.9641,6472.0
2017-11-17 15:00:00,112.32,112.48,112.23,112.32,14659.0,88.9721,89.0988,88.9008,88.9721,14659.0
2017-11-17 15:30:00,112.32,112.52,112.32,112.46,90146.0,88.9721,89.1305,88.9721,89.083,90146.0
2017-11-20 09:30:00,112.01,113.01,111.69,112.81,51842.0,88.7265,89.5186,88.473,89.3602,51842.0
2017-11-20 10:00:00,112.83,112.96,112.39,112.59,11913.0,89.3761,89.479,89.0275,89.1859,11913.0
2017-11-20 10:30:00,112.53,112.69,112.42,112.53,19091.0,89.1384,89.2652,89.0513,89.1384,19091.0
2017-11-20 11:00:00,112.53,112.53,112.04,112.08,19919.0,89.1384,89.1384,88.7503,88.782,19919.0
2017-11-20 11:30:00,112.09,112.21,111.73,111.86,19084.0,88.7899,88.8849,88.5047,88.6077,19084.0
2017-11-20 12:00:00,111.8,112.1,111.73,111.83,25825.0,88.5602,88.7978,88.5047,88.5839,25825.0
2017-11-20 12:30:00,111.82,111.95,111.8,111.84,15070.0,88.576,88.679,88.5602,88.5918,15070.0
2017-11-20 13:00:00,111.84,112.01,111.8,111.99,18765.0,88.5918,88.7265,88.5602,88.7107,18765.0
2017-11-20 13:30:00,112.02,112.2,111.94,112.01,29747.0,88.7344,88.877,88.6711,88.7265,29747.0
2017-11-20 14:00:00,112.05,112.06,111.85,111.96,22978.0,88.7582,88.7661,88.5998,88.6869,22978.0
2017-11-20 14:30:00,111.94,112.06,111.78,111.88,17393.0,88.6711,88.7661,88.5443,88.6235,17393.0
2017-11-20 15:00:00,111.89,111.91,111.69,111.82,32404.0,88.6315,88.6473,88.473,88.576,32404.0
2017-11-20 15:30:00,111.83,111.92,111.7,111.79,117082.0,88.5839,88.6552,88.4809,88.5522,117082.0
2017-11-21 09:30:00,112.43,113.13,112.36,112.88,35276.0,89.0592,89.6137,89.0038,89.4157,35276.0
2017-11-21 10:00:00,112.88,112.92,112.68,112.81,26738.0,89.4157,89.4473,89.2572,89.3602,26738.0
2017-11-21 10:30:00,112.8,112.85,112.02,112.36,39540.0,89.3523,89.3919,88.7344,89.0038,39540.0
2017-11-21 11:00:00,112.43,112.54,112.13,112.13,55513.0,89.0592,89.1463,88.8216,88.8216,55513.0
2017-11-21 11:30:00,112.19,112.48,112.18,112.44,17800.0,88.8691,89.0988,88.8612,89.0671,17800.0
2017-11-21 12:00:00,112.45,112.46,112.13,112.3,24230.0,89.075,89.083,88.8216,88.9562,24230.0
2017-11-21 12:30:00,112.31,112.37,112.0,112.15,21840.0,88.9641,89.0117,88.7186,88.8374,21840.0
2017-11-21 13:00:00,112.17,112.4,112.13,112.31,20768.0,88.8532,89.0354,88.8216,88.9641,20768.0
2017-11-21 13:30:00,112.32,112.47,112.24,112.34,16598.0,88.9721,89.0909,88.9087,88.9879,16598.0
2017-11-21 14:00:00,112.36,112.59,112.34,112.48,22999.0,89.0038,89.1859,88.9879,89.0988,22999.0
2017-11-21 14:30:00,112.48,112.48,112.23,112.35,21457.0,89.0988,89.0988,88.9008,88.9958,21457.0
2017-11-21 15:00:00,112.37,112.44,112.35,112.4,21960.0,89.0117,89.0671,88.9958,89.0354,21960.0
2017-11-21 15:30:00,112.41,112.44,111.98,112.05,130188.0,89.0434,89.0671,88.7027,88.7582,130188.0
2017-11-22 09:30:00,112.21,112.28,111.56,111.84,17372.0,88.8849,88.9404,88.37,88.5918,17372.0
2017-11-22 10:00:00,111.84,112.56,111.8,112.0,64390.0,88.5918,89.1622,88.5602,88.7186,64390.0
2017-11-22 10:30:00,112.07,112.5,112.0,112.43,20288.0,88.774,89.1147,88.7186,89.0592,20288.0
2017-11-22 11:00:00,112.47,112.48,112.21,112.45,11560.0,89.0909,89.0988,88.8849,89.075,11560.0
2017-11-22 11:30:00,112.41,112.42,112.24,112.36,18179.0,89.0434,89.0513,88.9087,89.0038,18179.0
2017-11-22 12:00:00,112.36,112.36,112.22,112.27,11284.0,89.0038,89.0038,88.8929,88.9325,11284.0
2017-11-22 12:30:00,112.26,112.3,112.11,112.15,18680.0,88.9245,88.9562,88.8057,88.8374,18680.0
2017-11-22 13:00:00,112.16,112.2,112.03,112.14,7050.0,88.8453,88.877,88.7424,88.8295,7050.0
2017-11-22 13:30:00,112.11,112.35,112.11,112.34,10048.0,88.8057,88.9958,88.8057,88.9879,10048.0
2017-11-22 14:00:00,112.31,112.52,112.28,112.28,11123.0,88.9641,89.1305,88.9404,88.9404,11123.0
2017-11-22 14:30:00,112.26,112.36,112.19,112.28,17896.0,88.9245,89.0038,88.8691,88.9404,17896.0
2017-11-22 15:00:00,112.25,112.28,112.07,112.13,17683.0,88.9166,88.9404,88.774,88.8216,17683.0
2017-11-22 15:30:00,112.11,112.17,112.02,112.05,64554.0,88.8057,88.8532,88.7344,88.7582,64554.0
2017-11-24 09:30:00,112.48,112.82,111.89,112.45,12255.0,89.0988,89.3681,88.6315,89.075,12255.0
2017-11-24 10:00:00,112.44,112.64,112.2,112.6,6698.0,89.0671,89.2255,88.877,89.1939,6698.0
2017-11-24 10:30:00,112.62,112.63,111.86,111.87,11918.0,89.2097,89.2176,88.6077,88.6156,11918.0
2017-11-24 11:00:00,111.91,112.07,111.75,112.02,7922.0,88.6473,88.774,88.5206,88.7344,7922.0
2017-11-24 11:30:00,111.98,112.14,111.74,111.75,11683.0,88.7027,88.8295,88.5126,88.5206,11683.0
2017-11-24 12:00:00,111.79,111.87,111.68,111.75,18111.0,88.5522,88.6156,88.4651,88.5206,18111.0
2017-11-24 12:30:00,111.72,111.81,111.47,111.51,44479.0,88.4968,88.5681,88.2988,88.3304,44479.0
2017-11-27 09:30:00,111.5,112.58,111.4,111.8,22896.0,88.3225,89.178,88.2433,88.5602,22896.0
2017-11-27 10:00:00,111.79,111.79,111.49,111.55,18766.0,88.5522,88.5522,88.3146,88.3621,18766.0
2017-11-27 10:30:00,111.51,111.78,111.48,111.65,25928.0,88.3304,88.5443,88.3067,88.4413,25928.0
2017-11-27 11:00:00,111.68,111.7,111.17,111.17,42485.0,88.4651,88.4809,88.0611,88.0611,42485.0
2017-11-27 11:30:00,111.22,111.32,111.05,111.15,33108.0,88.1007,88.1799,87.9661,88.0453,33108.0
2017-11-27 12:00:00,111.16,111.41,111.07,111.38,25350.0,88.0532,88.2512,87.9819,88.2275,25350.0
2017-11-27 12:30:00,111.43,111.61,111.39,111.6,13093.0,88.2671,88.4097,88.2354,88.4017,13093.0
2017-11-27 13:00:00,111.59,111.65,111.46,111.48,10162.0,88.3938,88.4413,88.2908,88.3067,10162.0
2017-11-27 13:30:00,111.46,111.96,111.37,111.96,33651.0,88.2908,88.6869,88.2195,88.6869,33651.0
2017-11-27 14:00:00,111.94,111.96,111.73,111.75,29472.0,88.6711,88.6869,88.5047,88.5206,29472.0
2017-11-27 14:30:00,111.75,111.82,111.53,111.61,28076.0,88.5206,88.576,88.3463,88.4097,28076.0
2017-11-27 15:00:00,111.6,111.76,111.44,111.47,33013.0,88.4017,88.5285,88.275,88.2988,33013.0
2017-11-27 15:30:00,111.48,111.53,111.4,111.44,100232.0,88.3067,88.3463,88.2433,88.275,100232.0
2017-11-28 09:30:00,111.79,112.0,111.24,111.34,22908.0,88.5522,88.7186,88.1166,88.1958,22908.0
2017-11-28 10:00:00,111.28,111.68,111.18,111.4,15785.0,88.1483,88.4651,88.069,88.2433,15785.0
2017-11-28 10:30:00,111.43,111.54,111.19,111.52,22535.0,88.2671,88.3542,88.077,88.3384,22535.0
2017-11-28 11:00:00,111.56,111.57,111.24,111.36,52080.0,88.37,88.378,88.1166,88.2116,52080.0
2017-11-28 11:30:00,111.37,111.5,111.31,111.4,31324.0,88.2195,88.3225,88.172,88.2433,31324.0
2017-11-28 12:00:00,111.39,111.86,111.39,111.85,16156.0,88.2354,88.6077,88.2354,88.5998,16156.0
2017-11-28 12:30:00,111.8,112.0,111.8,111.88,21323.0,88.5602,88.7186,88.5602,88.6235,21323.0
2017-11-28 13:00:00,111.91,111.95,111.78,111.95,25088.0,88.6473,88.679,88.5443,88.679,25088.0
2017-11-28 13:30:00,111.98,112.18,111.87,111.87,24226.0,88.7027,88.8612,88.6156,88.6156,24226.0
2017-11-28 14:00:00,111.81,112.24,111.81,112.13,16313.0,88.5681,88.9087,88.5681,88.8216,16313.0
2017-11-28 14:30:00,112.1,112.62,112.09,112.59,14429.0,88.7978,89.2097,88.7899,89.1859,14429.0
2017-11-28 15:00:00,112.48,112.85,112.48,112.69,25106.0,89.0988,89.3919,89.0988,89.2652,25106.0
2017-11-28 15:30:00,112.72,112.98,112.65,112.94,78739.0,89.2889,89.4949,89.2335,89.4632,78739.0
2017-11-29 09:30:00,112.97,114.78,112.71,114.62,99731.0,89.487,90.9207,89.281,90.794,99731.0
2017-11-29 10:00:00,114.54,114.62,113.72,113.73,27945.0,90.7306,90.794,90.0811,90.089,27945.0
2017-11-29 10:30:00,113.77,114.22,113.56,113.87,22821.0,90.1207,90.4771,89.9543,90.1999,22821.0
2017-11-29 11:00:00,113.87,114.11,113.54,113.7,15981.0,90.1999,90.39,89.9385,90.0652,15981.0
2017-11-29 11:30:00,113.67,113.85,113.36,113.4,11590.0,90.0414,90.184,89.7959,89.8276,11590.0
2017-11-29 12:00:00,113.4,113.89,113.26,113.8,12746.0,89.8276,90.2157,89.7167,90.1444,12746.0
2017-11-29 12:30:00,113.76,113.86,113.68,113.76,13872.0,90.1127,90.1919,90.0494,90.1127,13872.0
2017-11-29 13:00:00,113.78,113.92,113.55,113.89,22391.0,90.1286,90.2395,89.9464,90.2157,22391.0
2017-11-29 13:30:00,113.89,114.47,113.89,114.42,32342.0,90.2157,90.6751,90.2157,90.6355,32342.0
2017-11-29 14:00:00,114.39,114.94,114.39,114.94,31551.0,90.6118,91.0474,90.6118,91.0474,31551.0
2017-11-29 14:30:00,114.98,115.21,114.68,115.15,36208.0,91.0791,91.2613,90.8415,91.2138,36208.0
2017-11-29 15:00:00,115.19,115.19,114.94,115.05,55391.0,91.2455,91.2455,91.0474,91.1346,55391.0
2017-11-29 15:30:00,115.04,115.15,114.97,115.08,103212.0,91.1267,91.2138,91.0712,91.1583,103212.0
2017-11-30 09:30:00,115.2,116.31,115.1,116.17,28792.0,91.2534,92.1327,91.1742,92.0218,28792.0
2017-11-30 10:00:00,116.1,116.4,116.03,116.19,25677.0,91.9663,92.204,91.9109,92.0376,25677.0
2017-11-30 10:30:00,116.2,116.82,116.01,116.59,79344.0,92.0455,92.5367,91.895,92.3545,79344.0
2017-11-30 11:00:00,116.69,117.59,116.67,117.28,45489.0,92.4337,93.1466,92.4178,92.901,45489.0
2017-11-30 11:30:00,117.3,117.83,117.25,117.73,40011.0,92.9169,93.3367,92.8773,93.2575,40011.0
2017-11-30 12:00:00,117.79,118.29,117.74,118.25,29209.0,93.305,93.7011,93.2654,93.6694,29209.0
2017-11-30 12:30:00,118.31,118.92,118.26,118.77,49913.0,93.7169,94.2001,93.6773,94.0813,49913.0
2017-11-30 13:00:00,118.82,118.97,118.55,118.86,50880.0,94.1209,94.2397,93.907,94.1526,50880.0
2017-11-30 13:30:00,118.85,118.93,118.01,118.22,63485.0,94.1447,94.208,93.4793,93.6456,63485.0
2017-11-30 14:00:00,118.18,118.84,117.99,118.84,56424.0,93.614,94.1368,93.4634,94.1368,56424.0
2017-11-30 14:30:00,118.82,118.98,118.46,118.52,45531.0,94.1209,94.2477,93.8357,93.8833,45531.0
2017-11-30 15:00:00,118.49,118.65,118.08,118.53,130648.0,93.8595,93.9863,93.5347,93.8912,130648.0
2017-11-30 15:30:00,118.54,118.8,118.04,118.59,189910.0,93.8991,94.1051,93.5031,93.9387,189910.0
2017-12-01 09:30:00,118.53,118.54,116.46,116.6,37130.0,93.8912,93.8991,92.2515,92.3624,37130.0
2017-12-01 10:00:00,116.56,117.16,116.26,117.04,43767.0,92.3307,92.806,92.0931,92.7109,43767.0
2017-12-01 10:30:00,117.08,117.25,116.96,117.13,32597.0,92.7426,92.8773,92.6476,92.7822,32597.0
2017-12-01 11:00:00,117.25,117.25,115.2,115.21,135704.0,92.8773,92.8773,91.2534,91.2613,135704.0
2017-12-01 11:30:00,115.23,116.28,114.41,115.92,56082.0,91.2772,92.1089,90.6276,91.8237,56082.0
2017-12-01 12:00:00,115.82,116.37,115.75,115.95,21309.0,91.7445,92.1802,91.6891,91.8475,21309.0
2017-12-01 12:30:00,115.86,116.55,115.85,116.31,20065.0,91.7762,92.3228,91.7683,92.1327,20065.0
2017-12-01 13:00:00,116.36,116.67,116.06,116.33,21682.0,92.1723,92.4178,91.9346,92.1485,21682.0
2017-12-01 13:30:00,116.32,116.8,116.22,116.57,18738.0,92.1406,92.5208,92.0614,92.3386,18738.0
2017-12-01 14:00:00,116.51,117.15,116.45,116.81,24864.0,92.2911,92.7981,92.2436,92.5287,24864.0
2017-12-01 14:30:00,116.8,116.96,116.57,116.82,25729.0,92.5208,92.6476,92.3386,92.5367,25729.0
2017-12-01 15:00:00,116.74,117.12,116.67,117.01,25770.0,92.4733,92.7743,92.4178,92.6872,25770.0
2017-12-01 15:30:00,117.0,117.49,116.99,117.36,104496.0,92.6792,93.0674,92.6713,92.9644,104496.0
2017-12-04 09:30:00,118.41,119.11,117.85,118.98,29969.0,93.7961,94.3506,93.3525,94.2477,29969.0
2017-12-04 10:00:00,119.05,119.34,118.7,118.7,42889.0,94.3031,94.5328,94.0259,94.0259,42889.0
2017-12-04 10:30:00,118.78,119.43,118.78,119.34,27325.0,94.0892,94.6041,94.0892,94.5328,27325.0
2017-12-04 11:00:00,119.22,119.5,118.95,119.48,48656.0,94.4378,94.6596,94.2239,94.6437,48656.0
2017-12-04 11:30:00,119.43,119.67,119.13,119.44,32400.0,94.6041,94.7942,94.3665,94.612,32400.0
2017-12-04 12:00:00,119.42,119.67,119.22,119.29,27976.0,94.5962,94.7942,94.4378,94.4932,27976.0
2017-12-04 12:30:00,119.36,119.36,118.96,119.03,21258.0,94.5487,94.5487,94.2318,94.2873,21258.0
2017-12-04 13:00:00,118.98,119.11,118.91,118.91,21778.0,94.2477,94.3506,94.1922,94.1922,21778.0
2017-12-04 13:30:00,118.96,119.41,118.92,119.23,22758.0,94.2318,94.5883,94.2001,94.4457,22758.0
2017-12-04 14:00:00,119.13,119.17,118.63,118.76,57687.0,94.3665,94.3982,93.9704,94.0734,57687.0
2017-12-04 14:30:00,118.8,119.94,118.65,119.8,96176.0,94.1051,95.0081,93.9863,94.8972,96176.0
2017-12-04 15:00:00,119.76,119.76,119.18,119.18,47586.0,94.8655,94.8655,94.4061,94.4061,47586.0
2017-12-04 15:30:00,119.21,119.27,118.9,118.91,184068.0,94.4298,94.4774,94.1843,94.1922,184068.0
2017-12-05 09:30:00,118.44,118.81,117.38,118.02,46584.0,93.8199,94.113,92.9802,93.4872,46584.0
2017-12-05 10:00:00,118.04,118.16,117.59,118.01,34673.0,93.5031,93.5981,93.1466,93.4793,34673.0
2017-12-05 10:30:00,117.96,118.42,117.86,118.34,35670.0,93.4397,93.8041,93.3605,93.7407,35670.0
2017-12-05 11:00:00,118.26,118.41,118.1,118.13,15035.0,93.6773,93.7961,93.5506,93.5743,15035.0
2017-12-05 11:30:00,118.09,118.38,118.06,118.12,17899.0,93.5427,93.7724,93.5189,93.5664,17899.0
2017-12-05 12:00:00,118.0,118.1,117.63,118.0,15196.0,93.4714,93.5506,93.1783,93.4714,15196.0
2017-12-05 12:30:00,118.0,118.25,117.84,118.15,15840.0,93.4714,93.6694,93.3446,93.5902,15840.0
2017-12-05 13:00:00,118.2,118.46,118.19,118.38,9630.0,93.6298,93.8357,93.6219,93.7724,9630.0
2017-12-05 13:30:00,118.43,118.51,118.29,118.33,11530.0,93.812,93.8754,93.7011,93.7328,11530.0
2017-12-05 14:00:00,118.34,118.42,118.2,118.37,17052.0,93.7407,93.8041,93.6298,93.7645,17052.0
2017-12-05 14:30:00,118.32,118.39,118.1,118.12,22293.0,93.7248,93.7803,93.5506,93.5664,22293.0
2017-12-05 15:00:00,118.1,118.42,118.0,118.38,30301.0,93.5506,93.8041,93.4714,93.7724,30301.0
2017-12-05 15:30:00,118.36,118.53,117.73,117.78,123571.0,93.7565,93.8912,93.2575,93.2971,123571.0
2017-12-06 09:30:00,117.9,118.47,117.74,118.07,20048.0,93.3922,93.8437,93.2654,93.5268,20048.0
2017-12-06 10:00:00,117.98,118.15,117.34,117.39,44125.0,93.4555,93.5902,92.9486,92.9882,44125.0
2017-12-06 10:30:00,117.4,117.58,117.16,117.43,29841.0,92.9961,93.1387,92.806,93.0199,29841.0
2017-12-06 11:00:00,117.44,117.63,117.23,117.57,15686.0,93.0278,93.1783,92.8614,93.1308,15686.0
2017-12-06 11:30:00,117.6,118.01,117.4,117.5,21998.0,93.1545,93.4793,92.9961,93.0753,21998.0
2017-12-06 12:00:00,117.56,117.57,117.31,117.4,9768.0,93.1228,93.1308,92.9248,92.9961,9768.0
2017-12-06 12:30:00,117.39,117.43,117.16,117.21,10214.0,92.9882,93.0199,92.806,92.8456,10214.0
2017-12-06 13:00:00,117.21,117.71,117.16,117.45,21717.0,92.8456,93.2416,92.806,93.0357,21717.0
2017-12-06 13:30:00,117.53,117.65,117.36,117.49,21805.0,93.0991,93.1941,92.9644,93.0674,21805.0
2017-12-06 14:00:00,117.54,117.59,117.4,117.5,11888.0,93.107,93.1466,92.9961,93.0753,11888.0
2017-12-06 14:30:00,117.45,117.61,117.36,117.39,23333.0,93.0357,93.1624,92.9644,92.9882,23333.0
2017-12-06 15:00:00,117.39,117.5,117.33,117.47,34269.0,92.9882,93.0753,92.9406,93.0515,34269.0
2017-12-06 15:30:00,117.47,117.48,117.33,117.36,85657.0,93.0515,93.0595,92.9406,92.9644,85657.0
2017-12-07 09:30:00,117.33,118.53,116.82,117.98,57733.0,92.9406,93.8912,92.5367,93.4555,57733.0
2017-12-07 10:00:00,117.9,118.0,117.46,117.78,22007.0,93.3922,93.4714,93.0436,93.2971,22007.0
2017-12-07 10:30:00,117.77,118.02,117.59,117.7,32468.0,93.2892,93.4872,93.1466,93.2337,32468.0
2017-12-07 11:00:00,117.7,118.12,117.7,117.99,17376.0,93.2337,93.5664,93.2337,93.4634,17376.0
2017-12-07 11:30:00,117.99,118.24,117.94,117.98,18281.0,93.4634,93.6615,93.4238,93.4555,18281.0
2017-12-07 12:00:00,117.97,118.16,117.91,117.93,14411.0,93.4476,93.5981,93.4001,93.4159,14411.0
2017-12-07 12:30:00,117.94,118.02,117.77,117.87,11952.0,93.4238,93.4872,93.2892,93.3684,11952.0
2017-12-07 13:00:00,117.88,117.94,117.75,117.82,13547.0,93.3763,93.4238,93.2733,93.3288,13547.0
2017-12-07 13:30:00,117.78,118.04,117.7,117.9,21896.0,93.2971,93.5031,93.2337,93.3922,21896.0
2017-12-07 14:00:00,117.89,118.09,117.89,117.97,25764.0,93.3842,93.5427,93.3842,93.4476,25764.0
2017-12-07 14:30:00,118.01,118.01,117.69,117.76,13398.0,93.4793,93.4793,93.2258,93.2813,13398.0
2017-12-07 15:00:00,117.83,118.0,117.76,117.81,34862.0,93.3367,93.4714,93.2813,93.3209,34862.0
2017-12-07 15:30:00,117.83,117.97,117.61,117.97,104345.0,93.3367,93.4476,93.1624,93.4476,104345.0
2017-12-08 09:30:00,118.23,118.71,117.81,118.02,22876.0,93.6536,94.0338,93.3209,93.4872,22876.0
2017-12-08 10:00:00,117.9,118.13,117.75,117.88,18615.0,93.3922,93.5743,93.2733,93.3763,18615.0
2017-12-08 10:30:00,117.9,118.09,117.85,118.04,10011.0,93.3922,93.5427,93.3525,93.5031,10011.0
2017-12-08 11:00:00,118.03,118.16,117.97,117.98,10129.0,93.4951,93.5981,93.4476,93.4555,10129.0
2017-12-08 11:30:00,117.98,118.58,117.98,118.43,52808.0,93.4555,93.9308,93.4555,93.812,52808.0
2017-12-08 12:00:00,118.43,119.06,118.37,119.06,16689.0,93.812,94.311,93.7645,94.311,16689.0
2017-12-08 12:30:00,119.05,119.05,118.69,118.77,23838.0,94.3031,94.3031,94.0179,94.0813,23838.0
2017-12-08 13:00:00,118.81,118.99,118.81,118.91,6061.0,94.113,94.2556,94.113,94.1922,6061.0
2017-12-08 13:30:00,118.89,118.98,118.7,118.73,11477.0,94.1764,94.2477,94.0259,94.0496,11477.0
2017-12-08 14:00:00,118.7,118.78,118.23,118.32,22428.0,94.0259,94.0892,93.6536,93.7248,22428.0
2017-12-08 14:30:00,118.29,118.56,118.0,118.3,43996.0,93.7011,93.915,93.4714,93.709,43996.0
2017-12-08 15:00:00,118.26,118.39,118.09,118.1,25608.0,93.6773,93.7803,93.5427,93.5506,25608.0
2017-12-08 15:30:00,118.1,118.35,118.08,118.35,131607.0,93.5506,93.7486,93.5347,93.7486,131607.0
2017-12-11 09:30:00,118.13,118.7,116.29,117.59,62657.0,93.5743,94.0259,92.1168,93.1466,62657.0
2017-12-11 10:00:00,117.65,118.65,117.65,118.42,39120.0,93.1941,93.9863,93.1941,93.8041,39120.0
2017-12-11 10:30:00,118.41,118.47,117.95,117.98,39413.0,93.7961,93.8437,93.4318,93.4555,39413.0
2017-12-11 11:00:00,117.94,118.05,117.47,117.77,43894.0,93.4238,93.511,93.0515,93.2892,43894.0
2017-12-11 11:30:00,117.68,117.95,117.56,117.8,25375.0,93.2179,93.4318,93.1228,93.3129,25375.0
2017-12-11 12:00:00,117.8,118.27,117.77,118.24,23491.0,93.3129,93.6852,93.2892,93.6615,23491.0
2017-12-11 12:30:00,118.28,118.35,118.07,118.2,15637.0,93.6932,93.7486,93.5268,93.6298,15637.0
2017-12-11 13:00:00,118.19,118.34,117.94,118.02,18272.0,93.6219,93.7407,93.4238,93.4872,18272.0
2017-12-11 13:30:00,118.04,118.34,118.03,118.26,37303.0,93.5031,93.7407,93.4951,93.6773,37303.0
2017-12-11 14:00:00,118.21,118.33,117.88,117.98,25499.0,93.6377,93.7328,93.3763,93.4555,25499.0
2017-12-11 14:30:00,117.99,118.13,117.94,118.04,27816.0,93.4634,93.5743,93.4238,93.5031,27816.0
2017-12-11 15:00:00,118.04,118.21,117.99,118.11,46950.0,93.5031,93.6377,93.4634,93.5585,46950.0
2017-12-11 15:30:00,118.12,118.25,118.0,118.13,89976.0,93.5664,93.6694,93.4714,93.5743,89976.0
2017-12-12 09:30:00,117.99,117.99,116.82,117.19,53182.0,93.4634,93.4634,92.5367,92.8297,53182.0
2017-12-12 10:00:00,117.3,117.45,116.98,117.26,38809.0,92.9169,93.0357,92.6634,92.8852,38809.0
2017-12-12 10:30:00,117.37,117.6,117.28,117.45,29700.0,92.9723,93.1545,92.901,93.0357,29700.0
2017-12-12 11:00:00,117.49,117.6,117.37,117.45,25685.0,93.0674,93.1545,92.9723,93.0357,25685.0
2017-12-12 11:30:00,117.48,117.48,117.14,117.35,39184.0,93.0595,93.0595,92.7901,92.9565,39184.0
2017-12-12 12:00:00,117.37,117.39,116.91,117.06,17290.0,92.9723,92.9882,92.6079,92.7268,17290.0
2017-12-12 12:30:00,116.98,117.25,116.98,117.25,10317.0,92.6634,92.8773,92.6634,92.8773,10317.0
2017-12-12 13:00:00,117.2,117.37,117.19,117.26,20462.0,92.8377,92.9723,92.8297,92.8852,20462.0
2017-12-12 13:30:00,117.22,117.34,117.21,117.23,9842.0,92.8535,92.9486,92.8456,92.8614,9842.0
2017-12-12 14:00:00,117.25,117.35,117.19,117.31,13623.0,92.8773,92.9565,92.8297,92.9248,13623.0
2017-12-12 14:30:00,117.34,117.34,117.16,117.24,18272.0,92.9486,92.9486,92.806,92.8693,18272.0
2017-12-12 15:00:00,117.24,117.3,117.17,117.22,30690.0,92.8693,92.9169,92.8139,92.8535,30690.0
2017-12-12 15:30:00,117.24,117.24,116.95,116.97,102248.0,92.8693,92.8693,92.6396,92.6555,102248.0
2017-12-13 09:30:00,116.71,117.42,116.71,117.12,24873.0,92.4495,93.0119,92.4495,92.7743,24873.0
2017-12-13 10:00:00,117.08,117.32,116.72,117.22,17617.0,92.7426,92.9327,92.4574,92.8535,17617.0
2017-12-13 10:30:00,117.23,117.56,117.14,117.44,15519.0,92.8614,93.1228,92.7901,93.0278,15519.0
2017-12-13 11:00:00,117.43,117.61,117.29,117.53,29915.0,93.0199,93.1624,92.909,93.0991,29915.0
2017-12-13 11:30:00,117.56,117.63,117.37,117.55,21893.0,93.1228,93.1783,92.9723,93.1149,21893.0
2017-12-13 12:00:00,117.52,117.52,117.09,117.22,14969.0,93.0911,93.0911,92.7505,92.8535,14969.0
2017-12-13 12:30:00,117.23,117.34,117.16,117.21,14520.0,92.8614,92.9486,92.806,92.8456,14520.0
2017-12-13 13:00:00,117.19,117.35,117.06,117.33,32356.0,92.8297,92.9565,92.7268,92.9406,32356.0
2017-12-13 13:30:00,117.33,117.45,117.12,117.45,30844.0,92.9406,93.0357,92.7743,93.0357,30844.0
2017-12-13 14:00:00,117.49,117.73,117.43,117.48,23376.0,93.0674,93.2575,93.0199,93.0595,23376.0
2017-12-13 14:30:00,117.5,117.73,117.49,117.61,18112.0,93.0753,93.2575,93.0674,93.1624,18112.0
2017-12-13 15:00:00,117.65,117.65,117.15,117.2,66418.0,93.1941,93.1941,92.7981,92.8377,66418.0
2017-12-13 15:30:00,117.22,117.35,116.75,116.97,120006.0,92.8535,92.9565,92.4812,92.6555,120006.0
2017-12-14 09:30:00,117.38,117.46,117.09,117.21,44419.0,92.9802,93.0436,92.7505,92.8456,44419.0
2017-12-14 10:00:00,117.31,117.31,116.66,116.91,47506.0,92.9248,92.9248,92.4099,92.6079,47506.0
2017-12-14 10:30:00,116.86,116.99,116.66,116.66,39699.0,92.5683,92.6713,92.4099,92.4099,39699.0
2017-12-14 11:00:00,116.64,116.72,116.14,116.37,34977.0,92.3941,92.4574,91.998,92.1802,34977.0
2017-12-14 11:30:00,116.4,116.84,116.29,116.8,16013.0,92.204,92.5525,92.1168,92.5208,16013.0
2017-12-14 12:00:00,116.84,116.84,116.16,116.23,36559.0,92.5525,92.5525,92.0138,92.0693,36559.0
2017-12-14 12:30:00,116.18,116.34,116.06,116.14,51096.0,92.0297,92.1564,91.9346,91.998,51096.0
2017-12-14 13:00:00,116.17,116.23,115.7,115.92,29481.0,92.0218,92.0693,91.6495,91.8237,29481.0
2017-12-14 13:30:00,115.9,115.9,115.13,115.13,29381.0,91.8079,91.8079,91.198,91.198,29381.0
2017-12-14 14:00:00,115.16,115.6,115.15,115.24,51009.0,91.2217,91.5703,91.2138,91.2851,51009.0
2017-12-14 14:30:00,115.18,115.31,114.92,115.2,47999.0,91.2376,91.3405,91.0316,91.2534,47999.0
2017-12-14 15:00:00,115.21,115.29,114.88,115.17,51764.0,91.2613,91.3247,90.9999,91.2296,51764.0
2017-12-14 15:30:00,115.16,115.16,114.87,114.9,155384.0,91.2217,91.2217,90.992,91.0158,155384.0
2017-12-15 09:30:00,114.86,115.87,114.18,115.05,219731.0,90.9841,91.7841,90.4454,91.1346,219731.0
2017-12-15 10:00:00,114.99,115.63,114.82,115.14,101569.0,91.0871,91.594,90.9524,91.2059,101569.0
2017-12-15 10:30:00,115.26,115.32,114.9,115.0,36239.0,91.3009,91.3485,91.0158,91.095,36239.0
2017-12-15 11:00:00,115.04,115.89,115.01,115.85,39047.0,91.1267,91.8,91.1029,91.7683,39047.0
2017-12-15 11:30:00,115.87,116.09,115.61,115.78,40410.0,91.7841,91.9584,91.5782,91.7128,40410.0
2017-12-15 12:00:00,115.75,115.8,115.2,115.53,21800.0,91.6891,91.7287,91.2534,91.5148,21800.0
2017-12-15 12:30:00,115.45,115.5,115.14,115.33,40368.0,91.4514,91.491,91.2059,91.3564,40368.0
2017-12-15 13:00:00,115.43,115.85,115.41,115.83,24442.0,91.4356,91.7683,91.4198,91.7524,24442.0
2017-12-15 13:30:00,115.86,116.27,115.73,116.06,15172.0,91.7762,92.101,91.6732,91.9346,15172.0
2017-12-15 14:00:00,116.09,116.19,115.91,116.13,27072.0,91.9584,92.0376,91.8158,91.9901,27072.0
2017-12-15 14:30:00,116.14,116.15,115.86,115.9,38126.0,91.998,92.0059,91.7762,91.8079,38126.0
2017-12-15 15:00:00,115.96,116.15,115.89,115.96,41771.0,91.8554,92.0059,91.8,91.8554,41771.0
2017-12-15 15:30:00,115.95,115.95,115.03,115.28,153257.0,91.8475,91.8475,91.1187,91.3168,153257.0
2017-12-18 09:30:00,115.65,116.99,115.65,116.99,32084.0,91.6099,92.6713,91.6099,92.6713,32084.0
2017-12-18 10:00:00,117.02,117.19,116.49,116.49,21916.0,92.6951,92.8297,92.2753,92.2753,21916.0
2017-12-18 10:30:00,116.49,117.14,116.44,117.14,22564.0,92.2753,92.7901,92.2356,92.7901,22564.0
2017-12-18 11:00:00,117.1,117.33,116.92,117.05,17707.0,92.7585,92.9406,92.6159,92.7188,17707.0
2017-12-18 11:30:00,117.04,117.08,116.69,116.94,19180.0,92.7109,92.7426,92.4337,92.6317,19180.0
2017-12-18 12:00:00,116.92,116.97,116.45,116.83,30635.0,92.6159,92.6555,92.2436,92.5446,30635.0
2017-12-18 12:30:00,116.79,116.9,116.61,116.71,20591.0,92.5129,92.6,92.3703,92.4495,20591.0
2017-12-18 13:00:00,116.63,116.9,116.48,116.57,19617.0,92.3861,92.6,92.2673,92.3386,19617.0
2017-12-18 13:30:00,116.6,116.92,116.56,116.91,29812.0,92.3624,92.6159,92.3307,92.6079,29812.0
2017-12-18 14:00:00,116.99,117.13,116.76,116.8,35433.0,92.6713,92.7822,92.4891,92.5208,35433.0
2017-12-18 14:30:00,116.75,117.09,116.74,117.09,39031.0,92.4812,92.7505,92.4733,92.7505,39031.0
2017-12-18 15:00:00,117.13,117.21,116.79,116.79,36883.0,92.7822,92.8456,92.5129,92.5129,36883.0
2017-12-18 15:30:00,116.82,117.12,116.74,117.04,124504.0,92.5367,92.7743,92.4733,92.7109,124504.0
2017-12-19 09:30:00,117.41,119.0,117.32,118.91,127408.0,93.004,94.2635,92.9327,94.1922,127408.0
2017-12-19 10:00:00,118.86,119.3,118.65,118.96,25403.0,94.1526,94.5011,93.9863,94.2318,25403.0
2017-12-19 10:30:00,119.01,119.92,119.0,119.19,59141.0,94.2714,94.9923,94.2635,94.414,59141.0
2017-12-19 11:00:00,119.19,119.31,118.73,118.97,36665.0,94.414,94.5091,94.0496,94.2397,36665.0
2017-12-19 11:30:00,118.89,119.16,118.47,118.56,29596.0,94.1764,94.3902,93.8437,93.915,29596.0
2017-12-19 12:00:00,118.56,118.69,118.3,118.42,22153.0,93.915,94.0179,93.709,93.8041,22153.0
2017-12-19 12:30:00,118.42,118.61,118.18,118.49,21020.0,93.8041,93.9546,93.614,93.8595,21020.0
2017-12-19 13:00:00,118.53,118.78,118.27,118.4,24017.0,93.8912,94.0892,93.6852,93.7882,24017.0
2017-12-19 13:30:00,118.31,118.66,118.15,118.55,30514.0,93.7169,93.9942,93.5902,93.907,30514.0
2017-12-19 14:00:00,118.56,118.86,118.55,118.71,31481.0,93.915,94.1526,93.907,94.0338,31481.0
2017-12-19 14:30:00,118.59,118.84,118.36,118.65,29486.0,93.9387,94.1368,93.7565,93.9863,29486.0
2017-12-19 15:00:00,118.68,118.76,118.58,118.76,30101.0,94.01,94.0734,93.9308,94.0734,30101.0
2017-12-19 15:30:00,118.77,119.0,118.77,118.83,107513.0,94.0813,94.2635,94.0813,94.1288,107513.0
2017-12-20 09:30:00,119.42,119.8,119.12,119.6,37990.0,94.5962,94.8972,94.3586,94.7388,37990.0
2017-12-20 10:00:00,119.71,120.02,119.05,119.28,62140.0,94.8259,95.0715,94.3031,94.4853,62140.0
2017-12-20 10:30:00,119.23,119.54,118.92,119.47,56296.0,94.4457,94.6912,94.2001,94.6358,56296.0
2017-12-20 11:00:00,119.48,119.7,119.33,119.49,45062.0,94.6437,94.818,94.5249,94.6516,45062.0
2017-12-20 11:30:00,119.49,119.85,119.39,119.76,57717.0,94.6516,94.9368,94.5724,94.8655,57717.0
2017-12-20 12:00:00,119.75,119.94,119.55,119.89,28501.0,94.8576,95.0081,94.6992,94.9685,28501.0
2017-12-20 12:30:00,119.87,119.95,119.63,119.76,21884.0,94.9527,95.016,94.7625,94.8655,21884.0
2017-12-20 13:00:00,119.75,120.0,119.74,119.95,18186.0,94.8576,95.0556,94.8497,95.016,18186.0
2017-12-20 13:30:00,119.96,120.0,119.38,119.39,33581.0,95.0239,95.0556,94.5645,94.5724,33581.0
2017-12-20 14:00:00,119.4,119.75,119.3,119.72,32263.0,94.5803,94.8576,94.5011,94.8338,32263.0
2017-12-20 14:30:00,119.72,120.0,119.61,119.97,76490.0,94.8338,95.0556,94.7467,95.0319,76490.0
2017-12-20 15:00:00,119.98,120.18,119.89,120.11,90350.0,95.0398,95.1982,94.9685,95.1428,90350.0
2017-12-20 15:30:00,120.1,120.15,119.7,119.74,152663.0,95.1348,95.1744,94.818,94.8497,152663.0
2017-12-21 09:30:00,120.56,120.56,119.95,120.18,28323.0,95.4992,95.4992,95.016,95.1982,28323.0
2017-12-21 10:00:00,120.09,120.44,120.08,120.4,38350.0,95.1269,95.4042,95.119,95.3725,38350.0
2017-12-21 10:30:00,120.4,120.68,120.33,120.49,30254.0,95.3725,95.5943,95.317,95.4438,30254.0
2017-12-21 11:00:00,120.49,120.58,120.34,120.4,19814.0,95.4438,95.5151,95.325,95.3725,19814.0
2017-12-21 11:30:00,120.36,121.0,120.34,120.84,20078.0,95.3408,95.8478,95.325,95.721,20078.0
2017-12-21 12:00:00,120.84,120.89,120.65,120.81,19458.0,95.721,95.7606,95.5705,95.6973,19458.0
2017-12-21 12:30:00,120.81,120.81,120.49,120.71,15062.0,95.6973,95.6973,95.4438,95.618,15062.0
2017-12-21 13:00:00,120.73,120.99,120.72,120.91,29107.0,95.6339,95.8398,95.626,95.7765,29107.0
2017-12-21 13:30:00,120.89,121.11,120.69,120.69,22696.0,95.7606,95.9349,95.6022,95.6022,22696.0
2017-12-21 14:00:00,120.7,120.84,120.41,120.51,15839.0,95.6101,95.721,95.3804,95.4596,15839.0
2017-12-21 14:30:00,120.5,120.67,120.38,120.48,24175.0,95.4517,95.5864,95.3566,95.4359,24175.0
2017-12-21 15:00:00,120.47,120.61,120.37,120.43,28098.0,95.4279,95.5388,95.3487,95.3962,28098.0
2017-12-21 15:30:00,120.43,120.63,120.19,120.32,72585.0,95.3962,95.5547,95.2061,95.3091,72585.0
2017-12-22 09:30:00,119.93,120.1,119.04,119.47,34395.0,95.4986,95.6339,94.7899,95.1323,34395.0
2017-12-22 10:00:00,119.29,119.91,119.21,119.56,45061.0,94.9889,95.4826,94.9252,95.2039,45061.0
2017-12-22 10:30:00,119.45,119.78,119.27,119.51,17897.0,95.1163,95.3791,94.973,95.1641,17897.0
2017-12-22 11:00:00,119.56,119.89,119.32,119.89,25218.0,95.2039,95.4667,95.0128,95.4667,25218.0
2017-12-22 11:30:00,119.78,119.87,119.56,119.63,13739.0,95.3791,95.4508,95.2039,95.2597,13739.0
2017-12-22 12:00:00,119.6,119.85,119.55,119.8,8259.0,95.2358,95.4349,95.196,95.395,8259.0
2017-12-22 12:30:00,119.78,120.16,119.77,120.16,18633.0,95.3791,95.6817,95.3712,95.6817,18633.0
2017-12-22 13:00:00,120.16,120.36,120.07,120.36,11897.0,95.6817,95.841,95.61,95.841,11897.0
2017-12-22 13:30:00,120.3,120.33,120.05,120.05,10200.0,95.7932,95.8171,95.5941,95.5941,10200.0
2017-12-22 14:00:00,119.99,120.01,119.55,120.01,8608.0,95.5463,95.5623,95.196,95.5623,8608.0
2017-12-22 14:30:00,119.98,120.05,119.7,119.77,15118.0,95.5384,95.5941,95.3154,95.3712,15118.0
2017-12-22 15:00:00,119.78,120.01,119.76,119.9,14364.0,95.3791,95.5623,95.3632,95.4747,14364.0
2017-12-22 15:30:00,119.9,120.18,119.9,120.11,49276.0,95.4747,95.6976,95.4747,95.6419,49276.0
2017-12-26 09:30:00,120.09,120.88,119.69,120.82,84351.0,95.626,96.255,95.3074,96.2073,84351.0
2017-12-26 10:00:00,120.72,120.77,120.11,120.55,15955.0,96.1276,96.1674,95.6419,95.9923,15955.0
2017-12-26 10:30:00,120.54,120.59,120.29,120.47,16451.0,95.9843,96.0241,95.7852,95.9286,16451.0
2017-12-26 11:00:00,120.34,120.43,120.2,120.29,14100.0,95.825,95.8967,95.7136,95.7852,14100.0
2017-12-26 11:30:00,120.25,120.44,120.21,120.4,11696.0,95.7534,95.9047,95.7215,95.8728,11696.0
2017-12-26 12:00:00,120.4,120.4,119.85,120.31,11875.0,95.8728,95.8728,95.4349,95.8011,11875.0
2017-12-26 12:30:00,120.26,120.44,120.17,120.17,9071.0,95.7613,95.9047,95.6897,95.6897,9071.0
2017-12-26 13:00:00,120.22,120.22,119.98,120.15,5827.0,95.7295,95.7295,95.5384,95.6737,5827.0
2017-12-26 13:30:00,120.14,120.29,119.91,119.91,6050.0,95.6658,95.7852,95.4826,95.4826,6050.0
2017-12-26 14:00:00,119.83,120.32,119.83,120.21,18111.0,95.4189,95.8091,95.4189,95.7215,18111.0
2017-12-26 14:30:00,120.19,120.26,120.11,120.14,12854.0,95.7056,95.7613,95.6419,95.6658,12854.0
2017-12-26 15:00:00,120.07,120.29,120.01,120.06,21041.0,95.61,95.7852,95.5623,95.6021,21041.0
2017-12-26 15:30:00,120.06,120.21,120.01,120.12,67531.0,95.6021,95.7215,95.5623,95.6499,67531.0
2017-12-27 09:30:00,120.23,120.39,119.66,120.07,28239.0,95.7374,95.8648,95.2836,95.61,28239.0
2017-12-27 10:00:00,120.14,120.39,119.84,120.39,37334.0,95.6658,95.8648,95.4269,95.8648,37334.0
2017-12-27 10:30:00,120.34,120.74,120.27,120.45,20795.0,95.825,96.1435,95.7693,95.9126,20795.0
2017-12-27 11:00:00,120.47,120.68,120.37,120.46,18094.0,95.9286,96.0958,95.8489,95.9206,18094.0
2017-12-27 11:30:00,120.43,120.7,120.38,120.7,23293.0,95.8967,96.1117,95.8569,96.1117,23293.0
2017-12-27 12:00:00,120.63,120.82,120.5,120.51,8739.0,96.056,96.2073,95.9524,95.9604,8739.0
2017-12-27 12:30:00,120.5,120.67,120.45,120.64,9719.0,95.9524,96.0878,95.9126,96.0639,9719.0
2017-12-27 13:00:00,120.64,120.65,120.44,120.62,17136.0,96.0639,96.0719,95.9047,96.048,17136.0
2017-12-27 13:30:00,120.56,120.71,120.42,120.71,27510.0,96.0002,96.1197,95.8887,96.1197,27510.0
2017-12-27 14:00:00,120.74,121.06,120.69,121.06,31457.0,96.1435,96.3984,96.1037,96.3984,31457.0
2017-12-27 14:30:00,121.02,121.02,120.71,120.9,19141.0,96.3665,96.3665,96.1197,96.271,19141.0
2017-12-27 15:00:00,120.9,121.04,120.53,120.61,30067.0,96.271,96.3824,95.9763,96.04,30067.0
2017-12-27 15:30:00,120.57,120.67,120.4,120.54,54049.0,96.0082,96.0878,95.8728,95.9843,54049.0
2017-12-28 09:30:00,120.67,120.67,119.47,120.1,22533.0,96.0878,96.0878,95.1323,95.6339,22533.0
2017-12-28 10:00:00,120.11,120.61,120.06,120.61,19517.0,95.6419,96.04,95.6021,96.04,19517.0
2017-12-28 10:30:00,120.57,120.76,120.2,120.2,16517.0,96.0082,96.1595,95.7136,95.7136,16517.0
2017-12-28 11:00:00,120.24,120.25,120.08,120.1,11549.0,95.7454,95.7534,95.618,95.6339,11549.0
2017-12-28 11:30:00,120.1,120.33,120.08,120.18,8249.0,95.6339,95.8171,95.618,95.6976,8249.0
2017-12-28 12:00:00,120.12,120.2,120.08,120.19,9320.0,95.6499,95.7136,95.618,95.7056,9320.0
2017-12-28 12:30:00,120.17,120.44,120.17,120.44,8792.0,95.6897,95.9047,95.6897,95.9047,8792.0
2017-12-28 13:00:00,120.38,120.57,120.38,120.55,12748.0,95.8569,96.0082,95.8569,95.9923,12748.0
2017-12-28 13:30:00,120.53,120.73,120.47,120.7,21615.0,95.9763,96.1356,95.9286,96.1117,21615.0
2017-12-28 14:00:00,120.7,120.78,120.49,120.49,15369.0,96.1117,96.1754,95.9445,95.9445,15369.0
2017-12-28 14:30:00,120.42,120.51,120.3,120.36,14972.0,95.8887,95.9604,95.7932,95.841,14972.0
2017-12-28 15:00:00,120.36,120.68,120.29,120.57,17568.0,95.841,96.0958,95.7852,96.0082,17568.0
2017-12-28 15:30:00,120.56,120.99,120.53,120.9,56471.0,96.0002,96.3426,95.9763,96.271,56471.0
2017-12-29 09:30:00,121.2,121.3,120.31,120.83,18612.0,96.5098,96.5895,95.8011,96.2152,18612.0
2017-12-29 10:00:00,120.88,121.26,120.76,121.23,17058.0,96.255,96.5576,96.1595,96.5337,17058.0
2017-12-29 10:30:00,121.17,121.18,120.62,120.68,7678.0,96.486,96.4939,96.048,96.0958,7678.0
2017-12-29 11:00:00,120.72,121.14,120.72,121.08,11462.0,96.1276,96.4621,96.1276,96.4143,11462.0
2017-12-29 11:30:00,121.08,121.28,120.92,121.18,13542.0,96.4143,96.5735,96.2869,96.4939,13542.0
2017-12-29 12:00:00,121.08,121.11,120.88,120.9,6440.0,96.4143,96.4382,96.255,96.271,6440.0
2017-12-29 12:30:00,120.89,121.07,120.88,121.03,6225.0,96.263,96.4063,96.255,96.3745,6225.0
2017-12-29 13:00:00,121.04,121.26,120.98,121.15,5453.0,96.3824,96.5576,96.3347,96.47,5453.0
2017-12-29 13:30:00,121.18,121.19,120.97,121.16,5218.0,96.4939,96.5019,96.3267,96.478,5218.0
2017-12-29 14:00:00,121.17,121.38,121.05,121.28,9684.0,96.486,96.6532,96.3904,96.5735,9684.0
2017-12-29 14:30:00,121.36,121.37,121.1,121.1,15596.0,96.6372,96.6452,96.4302,96.4302,15596.0
2017-12-29 15:00:00,121.09,121.09,120.88,121.0,11327.0,96.4222,96.4222,96.255,96.3506,11327.0
2017-12-29 15:30:00,121.01,121.03,120.52,120.57,54198.0,96.3585,96.3745,95.9684,96.0082,54198.0
2018-01-02 09:30:00,121.47,121.77,121.11,121.63,97434.0,96.7248,96.9637,96.4382,96.8522,97434.0
2018-01-02 10:00:00,121.78,122.47,121.74,122.09,25888.0,96.9717,97.5211,96.9398,97.2185,25888.0
2018-01-02 10:30:00,122.09,122.79,122.08,122.6,34302.0,97.2185,97.7759,97.2106,97.6246,34302.0
2018-01-02 11:00:00,122.65,122.91,122.45,122.72,34455.0,97.6645,97.8715,97.5052,97.7202,34455.0
2018-01-02 11:30:00,122.67,122.87,122.62,122.87,26826.0,97.6804,97.8396,97.6406,97.8396,26826.0
2018-01-02 12:00:00,122.87,123.33,122.84,123.05,37493.0,97.8396,98.2059,97.8157,97.983,37493.0
2018-01-02 12:30:00,123.0,123.12,122.89,122.94,18683.0,97.9432,98.0387,97.8556,97.8954,18683.0
2018-01-02 13:00:00,122.94,122.99,122.68,122.69,14761.0,97.8954,97.9352,97.6883,97.6963,14761.0
2018-01-02 13:30:00,122.69,123.04,122.68,123.04,23200.0,97.6963,97.975,97.6883,97.975,23200.0
2018-01-02 14:00:00,123.03,123.3,123.0,123.08,28765.0,97.967,98.182,97.9432,98.0069,28765.0
2018-01-02 14:30:00,123.11,123.33,123.01,123.28,25254.0,98.0307,98.2059,97.9511,98.1661,25254.0
2018-01-02 15:00:00,123.29,123.58,123.2,123.37,33189.0,98.1741,98.405,98.1024,98.2378,33189.0
2018-01-02 15:30:00,123.34,123.78,123.29,123.64,119576.0,98.2139,98.5643,98.1741,98.4528,119576.0
2018-01-03 09:30:00,123.82,124.55,123.64,124.5,31116.0,98.5961,99.1774,98.4528,99.1376,31116.0
2018-01-03 10:00:00,124.54,124.96,124.51,124.69,43134.0,99.1694,99.5039,99.1455,99.2889,43134.0
2018-01-03 10:30:00,124.7,125.18,124.53,124.54,35413.0,99.2968,99.6791,99.1615,99.1694,35413.0
2018-01-03 11:00:00,124.6,124.8,124.4,124.43,21231.0,99.2172,99.3765,99.058,99.0818,21231.0
2018-01-03 11:30:00,124.39,125.17,124.38,125.17,31524.0,99.05,99.6711,99.042,99.6711,31524.0
2018-01-03 12:00:00,125.16,125.26,124.82,124.93,23119.0,99.6631,99.7428,99.3924,99.48,23119.0
2018-01-03 12:30:00,124.97,125.41,124.78,125.28,45525.0,99.5118,99.8622,99.3605,99.7587,45525.0
2018-01-03 13:00:00,125.25,125.61,125.25,125.36,35292.0,99.7348,100.0215,99.7348,99.8224,35292.0
2018-01-03 13:30:00,125.3,125.55,125.24,125.55,27572.0,99.7746,99.9737,99.7268,99.9737,27572.0
2018-01-03 14:00:00,125.54,126.15,125.53,125.85,43185.0,99.9657,100.4515,99.9578,100.2126,43185.0
2018-01-03 14:30:00,125.8,125.99,125.76,125.9,28077.0,100.1728,100.324,100.1409,100.2524,28077.0
2018-01-03 15:00:00,125.9,126.17,125.86,126.14,42832.0,100.2524,100.4674,100.2205,100.4435,42832.0
2018-01-03 15:30:00,126.12,126.58,125.88,126.01,203648.0,100.4276,100.7939,100.2365,100.34,203648.0
2018-01-04 09:30:00,126.22,128.51,126.15,128.31,89654.0,100.5072,102.3307,100.4515,102.1714,89654.0
2018-01-04 10:00:00,128.42,128.81,127.78,127.89,84245.0,102.259,102.5696,101.7494,101.837,84245.0
2018-01-04 10:30:00,127.95,128.43,127.64,128.43,37948.0,101.8848,102.267,101.6379,102.267,37948.0
2018-01-04 11:00:00,128.4,129.15,128.38,128.66,111677.0,102.2431,102.8403,102.2272,102.4501,111677.0
2018-01-04 11:30:00,128.65,128.68,127.57,127.87,39526.0,102.4422,102.4661,101.5822,101.8211,39526.0
2018-01-04 12:00:00,127.9,128.15,127.75,128.14,41171.0,101.845,102.044,101.7255,102.0361,41171.0
2018-01-04 12:30:00,128.1,128.57,128.09,128.21,54793.0,102.0042,102.3785,101.9962,102.0918,54793.0
2018-01-04 13:00:00,128.2,128.4,128.15,128.24,35092.0,102.0838,102.2431,102.044,102.1157,35092.0
2018-01-04 13:30:00,128.16,128.37,128.11,128.26,42824.0,102.052,102.2192,102.0122,102.1316,42824.0
2018-01-04 14:00:00,128.24,128.43,127.9,127.9,81577.0,102.1157,102.267,101.845,101.845,81577.0
2018-01-04 14:30:00,127.9,128.09,127.74,127.85,33438.0,101.845,101.9962,101.7175,101.8051,33438.0
2018-01-04 15:00:00,127.85,128.41,127.85,128.13,69729.0,101.8051,102.2511,101.8051,102.0281,69729.0
2018-01-04 15:30:00,128.07,128.22,127.99,128.08,113059.0,101.9803,102.0998,101.9166,101.9883,113059.0
2018-01-05 09:30:00,128.7,128.72,127.72,128.35,49628.0,102.482,102.4979,101.7016,102.2033,49628.0
2018-01-05 10:00:00,128.32,128.49,127.94,128.22,32960.0,102.1794,102.3148,101.8768,102.0998,32960.0
2018-01-05 10:30:00,128.23,128.75,128.15,128.6,32020.0,102.1077,102.5218,102.044,102.4024,32020.0
2018-01-05 11:00:00,128.58,128.94,128.58,128.64,31510.0,102.3864,102.6731,102.3864,102.4342,31510.0
2018-01-05 11:30:00,128.65,129.1,128.55,128.94,28441.0,102.4422,102.8005,102.3625,102.6731,28441.0
2018-01-05 12:00:00,128.87,128.96,128.56,128.65,16175.0,102.6174,102.689,102.3705,102.4422,16175.0
2018-01-05 12:30:00,128.65,128.82,128.12,128.25,19243.0,102.4422,102.5775,102.0201,102.1237,19243.0
2018-01-05 13:00:00,128.21,128.68,128.21,128.4,17499.0,102.0918,102.4661,102.0918,102.2431,17499.0
2018-01-05 13:30:00,128.45,128.53,128.2,128.36,31063.0,102.2829,102.3466,102.0838,102.2112,31063.0
2018-01-05 14:00:00,128.26,128.37,128.09,128.18,17717.0,102.1316,102.2192,101.9962,102.0679,17717.0
2018-01-05 14:30:00,128.25,128.3,128.03,128.19,32454.0,102.1237,102.1635,101.9485,102.0759,32454.0
2018-01-05 15:00:00,128.24,128.77,128.24,128.75,67536.0,102.1157,102.5377,102.1157,102.5218,67536.0
2018-01-05 15:30:00,128.72,128.76,128.34,128.46,143398.0,102.4979,102.5298,102.1953,102.2909,143398.0
2018-01-08 09:30:00,129.13,129.42,128.71,128.91,34185.0,102.8244,103.0553,102.4899,102.6492,34185.0
2018-01-08 10:00:00,128.87,130.19,128.87,129.44,44569.0,102.6174,103.6684,102.6174,103.0712,44569.0
2018-01-08 10:30:00,129.52,129.55,129.17,129.47,17003.0,103.1349,103.1588,102.8562,103.0951,17003.0
2018-01-08 11:00:00,129.46,129.65,129.33,129.65,28064.0,103.0872,103.2385,102.9836,103.2385,28064.0
2018-01-08 11:30:00,129.64,129.86,129.35,129.5,21090.0,103.2305,103.4057,102.9996,103.119,21090.0
2018-01-08 12:00:00,129.54,129.93,129.54,129.93,16330.0,103.1509,103.4614,103.1509,103.4614,16330.0
2018-01-08 12:30:00,129.9,129.95,129.59,129.7,41831.0,103.4375,103.4773,103.1907,103.2783,41831.0
2018-01-08 13:00:00,129.72,129.81,129.65,129.74,9070.0,103.2942,103.3659,103.2385,103.3101,9070.0
2018-01-08 13:30:00,129.79,129.92,129.72,129.84,8889.0,103.3499,103.4535,103.2942,103.3897,8889.0
2018-01-08 14:00:00,129.89,130.13,129.89,130.07,14033.0,103.4296,103.6207,103.4296,103.5729,14033.0
2018-01-08 14:30:00,130.03,130.19,130.02,130.06,11740.0,103.541,103.6684,103.5331,103.5649,11740.0
2018-01-08 15:00:00,130.06,130.15,129.81,129.95,24977.0,103.5649,103.6366,103.3659,103.4773,24977.0
2018-01-08 15:30:00,129.96,129.98,129.58,129.58,122455.0,103.4853,103.5012,103.1827,103.1827,122455.0
2018-01-09 09:30:00,129.93,129.93,129.39,129.46,27371.0,103.4614,103.4614,103.0314,103.0872,27371.0
2018-01-09 10:00:00,129.42,129.86,128.86,129.84,51103.0,103.0553,103.4057,102.6094,103.3897,51103.0
2018-01-09 10:30:00,129.85,129.88,129.12,129.13,39597.0,103.3977,103.4216,102.8164,102.8244,39597.0
2018-01-09 11:00:00,129.11,129.83,128.82,129.77,35931.0,102.8085,103.3818,102.5775,103.334,35931.0
2018-01-09 11:30:00,129.79,129.85,128.91,128.98,24421.0,103.3499,103.3977,102.6492,102.7049,24421.0
2018-01-09 12:00:00,128.96,129.03,128.59,128.77,33805.0,102.689,102.7448,102.3944,102.5377,33805.0
2018-01-09 12:30:00,128.72,129.16,128.72,128.85,31804.0,102.4979,102.8483,102.4979,102.6014,31804.0
2018-01-09 13:00:00,128.86,129.37,128.8,129.24,27595.0,102.6094,103.0155,102.5616,102.912,27595.0
2018-01-09 13:30:00,129.25,129.37,128.96,129.08,31482.0,102.9199,103.0155,102.689,102.7846,31482.0
2018-01-09 14:00:00,129.08,129.12,128.65,128.88,57546.0,102.7846,102.8164,102.4422,102.6253,57546.0
2018-01-09 14:30:00,128.93,128.93,128.26,128.28,57505.0,102.6651,102.6651,102.1316,102.1475,57505.0
2018-01-09 15:00:00,128.25,128.51,128.02,128.05,80821.0,102.1237,102.3307,101.9405,101.9644,80821.0
2018-01-09 15:30:00,128.04,128.15,127.62,127.88,164842.0,101.9564,102.044,101.622,101.829,164842.0
2018-01-10 09:30:00,127.94,127.97,127.33,127.48,30459.0,101.8768,101.9007,101.3911,101.5105,30459.0
2018-01-10 10:00:00,127.55,128.36,127.4,128.07,36878.0,101.5663,102.2112,101.4468,101.9803,36878.0
2018-01-10 10:30:00,127.98,128.41,127.93,128.13,32258.0,101.9087,102.2511,101.8688,102.0281,32258.0
2018-01-10 11:00:00,128.1,128.24,127.51,127.69,39590.0,102.0042,102.1157,101.5344,101.6777,39590.0
2018-01-10 11:30:00,127.76,128.04,127.63,127.63,27520.0,101.7335,101.9564,101.63,101.63,27520.0
2018-01-10 12:00:00,127.65,128.13,127.54,127.88,18991.0,101.6459,102.0281,101.5583,101.829,18991.0
2018-01-10 12:30:00,127.82,128.12,127.75,128.12,22125.0,101.7813,102.0201,101.7255,102.0201,22125.0
2018-01-10 13:00:00,128.12,128.17,127.8,127.98,9297.0,102.0201,102.06,101.7653,101.9087,9297.0
2018-01-10 13:30:00,128.02,128.25,127.97,128.25,13027.0,101.9405,102.1237,101.9007,102.1237,13027.0
2018-01-10 14:00:00,128.2,128.26,127.91,127.96,14233.0,102.0838,102.1316,101.8529,101.8927,14233.0
2018-01-10 14:30:00,127.92,128.14,127.87,127.97,15052.0,101.8609,102.0361,101.8211,101.9007,15052.0
2018-01-10 15:00:00,127.97,128.04,127.7,127.85,24425.0,101.9007,101.9564,101.6857,101.8051,24425.0
2018-01-10 15:30:00,127.87,128.12,127.87,128.0,60495.0,101.8211,102.0201,101.8211,101.9246,60495.0
2018-01-11 09:30:00,128.39,128.97,127.36,128.85,20555.0,102.2351,102.697,101.415,102.6014,20555.0
2018-01-11 10:00:00,128.83,129.11,128.43,128.6,17995.0,102.5855,102.8085,102.267,102.4024,17995.0
2018-01-11 10:30:00,128.71,128.86,128.36,128.7,21220.0,102.4899,102.6094,102.2112,102.482,21220.0
2018-01-11 11:00:00,128.75,128.94,128.63,128.66,10916.0,102.5218,102.6731,102.4262,102.4501,10916.0
2018-01-11 11:30:00,128.7,129.03,128.62,128.91,7290.0,102.482,102.7448,102.4183,102.6492,7290.0
2018-01-11 12:00:00,128.83,128.97,128.63,128.73,6751.0,102.5855,102.697,102.4262,102.5059,6751.0
2018-01-11 12:30:00,128.7,128.92,128.7,128.76,5000.0,102.482,102.6572,102.482,102.5298,5000.0
2018-01-11 13:00:00,128.78,128.93,128.71,128.73,4785.0,102.5457,102.6651,102.4899,102.5059,4785.0
2018-01-11 13:30:00,128.73,128.75,128.6,128.61,8199.0,102.5059,102.5218,102.4024,102.4103,8199.0
2018-01-11 14:00:00,128.64,128.89,128.54,128.86,11679.0,102.4342,102.6333,102.3546,102.6094,11679.0
2018-01-11 14:30:00,128.86,128.93,128.63,128.71,12442.0,102.6094,102.6651,102.4262,102.4899,12442.0
2018-01-11 15:00:00,128.7,128.88,128.66,128.76,37279.0,102.482,102.6253,102.4501,102.5298,37279.0
2018-01-11 15:30:00,128.76,129.28,128.69,129.24,61728.0,102.5298,102.9438,102.474,102.912,61728.0
2018-01-12 09:30:00,129.38,129.38,127.86,128.0,35217.0,103.0235,103.0235,101.8131,101.9246,35217.0
2018-01-12 10:00:00,128.04,128.91,127.71,128.44,26338.0,101.9564,102.6492,101.6937,102.2749,26338.0
2018-01-12 10:30:00,128.47,128.86,128.44,128.61,14349.0,102.2988,102.6094,102.2749,102.4103,14349.0
2018-01-12 11:00:00,128.7,128.78,128.0,128.45,21646.0,102.482,102.5457,101.9246,102.2829,21646.0
2018-01-12 11:30:00,128.43,128.59,128.29,128.4,19618.0,102.267,102.3944,102.1555,102.2431,19618.0
2018-01-12 12:00:00,128.4,128.57,128.35,128.42,5692.0,102.2431,102.3785,102.2033,102.259,5692.0
2018-01-12 12:30:00,128.43,128.7,128.42,128.7,5600.0,102.267,102.482,102.259,102.482,5600.0
2018-01-12 13:00:00,128.79,128.81,128.54,128.66,4603.0,102.5536,102.5696,102.3546,102.4501,4603.0
2018-01-12 13:30:00,128.65,128.88,128.63,128.66,13412.0,102.4422,102.6253,102.4262,102.4501,13412.0
2018-01-12 14:00:00,128.69,129.1,128.69,129.0,11774.0,102.474,102.8005,102.474,102.7209,11774.0
2018-01-12 14:30:00,128.98,129.0,128.49,128.66,16491.0,102.7049,102.7209,102.3148,102.4501,16491.0
2018-01-12 15:00:00,128.66,128.82,128.42,128.65,22874.0,102.4501,102.5775,102.259,102.4422,22874.0
2018-01-12 15:30:00,128.64,128.75,128.0,128.32,155598.0,102.4342,102.5218,101.9246,102.1794,155598.0
2018-01-16 09:30:00,128.79,129.04,128.54,128.58,29269.0,102.5536,102.7527,102.3546,102.3864,29269.0
2018-01-16 10:00:00,128.66,128.99,128.34,128.49,49244.0,102.4501,102.7129,102.1953,102.3148,49244.0
2018-01-16 10:30:00,128.45,128.56,127.89,128.06,18983.0,102.2829,102.3705,101.837,101.9724,18983.0
2018-01-16 11:00:00,128.02,128.24,127.82,128.01,13456.0,101.9405,102.1157,101.7813,101.9325,13456.0
2018-01-16 11:30:00,128.05,128.05,127.4,127.47,22380.0,101.9644,101.9644,101.4468,101.5026,22380.0
2018-01-16 12:00:00,127.44,127.66,127.34,127.43,26331.0,101.4787,101.6538,101.399,101.4707,26331.0
2018-01-16 12:30:00,127.48,127.59,127.14,127.25,19407.0,101.5105,101.5981,101.2398,101.3274,19407.0
2018-01-16 13:00:00,127.22,127.43,126.85,126.94,13764.0,101.3035,101.4707,101.0089,101.0805,13764.0
2018-01-16 13:30:00,126.94,127.16,126.55,126.58,21317.0,101.0805,101.2557,100.77,100.7939,21317.0
2018-01-16 14:00:00,126.6,126.6,126.24,126.33,28670.0,100.8098,100.8098,100.5231,100.5948,28670.0
2018-01-16 14:30:00,126.3,126.37,125.29,125.62,38486.0,100.5709,100.6266,99.7666,100.0294,38486.0
2018-01-16 15:00:00,125.64,126.65,125.64,126.65,36363.0,100.0453,100.8496,100.0453,100.8496,36363.0
2018-01-16 15:30:00,126.61,126.61,125.76,125.88,100861.0,100.8177,100.8177,100.1409,100.2365,100861.0
2018-01-17 09:30:00,126.61,126.61,125.68,125.83,52889.0,100.8177,100.8177,100.0772,100.1966,52889.0
2018-01-17 10:00:00,125.85,126.55,125.6,126.16,62044.0,100.2126,100.77,100.0135,100.4594,62044.0
2018-01-17 10:30:00,126.26,126.38,125.66,126.11,33110.0,100.539,100.6346,100.0613,100.4196,33110.0
2018-01-17 11:00:00,126.04,126.49,126.01,126.14,38469.0,100.3639,100.7222,100.34,100.4435,38469.0
2018-01-17 11:30:00,126.2,126.68,126.19,126.43,13338.0,100.4913,100.8735,100.4833,100.6744,13338.0
2018-01-17 12:00:00,126.54,126.68,126.36,126.53,15099.0,100.762,100.8735,100.6187,100.754,15099.0
2018-01-17 12:30:00,126.54,127.0,126.53,126.94,12120.0,100.762,101.1283,100.754,101.0805,12120.0
2018-01-17 13:00:00,126.93,127.05,126.7,126.7,15930.0,101.0726,101.1681,100.8894,100.8894,15930.0
2018-01-17 13:30:00,126.67,126.75,126.41,126.65,22621.0,100.8655,100.9292,100.6585,100.8496,22621.0
2018-01-17 14:00:00,126.64,126.77,126.5,126.67,23984.0,100.8416,100.9452,100.7302,100.8655,23984.0
2018-01-17 14:30:00,126.67,127.11,126.67,127.06,21909.0,100.8655,101.2159,100.8655,101.1761,21909.0
2018-01-17 15:00:00,127.1,127.37,126.93,127.04,27440.0,101.2079,101.4229,101.0726,101.1601,27440.0
2018-01-17 15:30:00,127.04,127.13,126.73,126.78,73834.0,101.1601,101.2318,100.9133,100.9531,73834.0
2018-01-18 09:30:00,126.6,127.23,126.55,126.7,11706.0,100.8098,101.3114,100.77,100.8894,11706.0
2018-01-18 10:00:00,126.68,126.93,126.23,126.82,22351.0,100.8735,101.0726,100.5152,100.985,22351.0
2018-01-18 10:30:00,126.71,126.86,126.43,126.65,17424.0,100.8974,101.0168,100.6744,100.8496,17424.0
2018-01-18 11:00:00,126.69,126.94,126.3,126.73,21967.0,100.8814,101.0805,100.5709,100.9133,21967.0
2018-01-18 11:30:00,126.63,126.82,126.33,126.46,15932.0,100.8337,100.985,100.5948,100.6983,15932.0
2018-01-18 12:00:00,126.38,126.61,126.31,126.45,7834.0,100.6346,100.8177,100.5789,100.6903,7834.0
2018-01-18 12:30:00,126.52,126.67,126.37,126.53,12729.0,100.7461,100.8655,100.6266,100.754,12729.0
2018-01-18 13:00:00,126.52,126.65,126.35,126.51,13267.0,100.7461,100.8496,100.6107,100.7381,13267.0
2018-01-18 13:30:00,126.58,126.58,126.1,126.15,20010.0,100.7939,100.7939,100.4116,100.4515,20010.0
2018-01-18 14:00:00,126.17,126.38,126.1,126.32,18919.0,100.4674,100.6346,100.4116,100.5868,18919.0
2018-01-18 14:30:00,126.31,126.58,126.16,126.48,55626.0,100.5789,100.7939,100.4594,100.7142,55626.0
2018-01-18 15:00:00,126.44,126.66,126.32,126.32,33066.0,100.6824,100.8576,100.5868,100.5868,33066.0
2018-01-18 15:30:00,126.38,126.41,126.03,126.14,88446.0,100.6346,100.6585,100.3559,100.4435,88446.0
2018-01-19 09:30:00,126.69,127.69,126.47,127.12,103923.0,100.8814,101.6777,100.7063,101.2239,103923.0
2018-01-19 10:00:00,127.12,127.57,126.85,127.28,49397.0,101.2239,101.5822,101.0089,101.3513,49397.0
2018-01-19 10:30:00,127.41,127.65,127.04,127.14,36793.0,101.4548,101.6459,101.1601,101.2398,36793.0
2018-01-19 11:00:00,127.18,127.21,126.93,127.08,38395.0,101.2716,101.2955,101.0726,101.192,38395.0
2018-01-19 11:30:00,127.12,127.22,126.84,126.9,36052.0,101.2239,101.3035,101.0009,101.0487,36052.0
2018-01-19 12:00:00,126.92,127.09,126.85,127.02,22007.0,101.0646,101.2,101.0089,101.1442,22007.0
2018-01-19 12:30:00,126.99,126.99,126.75,126.97,22222.0,101.1203,101.1203,100.9292,101.1044,22222.0
2018-01-19 13:00:00,127.04,127.31,126.93,127.28,17989.0,101.1601,101.3751,101.0726,101.3513,17989.0
2018-01-19 13:30:00,127.28,127.36,127.17,127.3,26065.0,101.3513,101.415,101.2637,101.3672,26065.0
2018-01-19 14:00:00,127.31,127.55,127.25,127.51,21346.0,101.3751,101.5663,101.3274,101.5344,21346.0
2018-01-19 14:30:00,127.53,127.62,127.36,127.56,25547.0,101.5503,101.622,101.415,101.5742,25547.0
2018-01-19 15:00:00,127.56,127.66,127.47,127.64,23900.0,101.5742,101.6538,101.5026,101.6379,23900.0
2018-01-19 15:30:00,127.66,127.68,127.42,127.59,78754.0,101.6538,101.6698,101.4627,101.5981,78754.0
2018-01-22 09:30:00,127.8,127.88,127.22,127.71,14053.0,101.7653,101.829,101.3035,101.6937,14053.0
2018-01-22 10:00:00,127.66,127.66,126.61,126.84,18556.0,101.6538,101.6538,100.8177,101.0009,18556.0
2018-01-22 10:30:00,126.85,126.86,126.55,126.69,13760.0,101.0089,101.0168,100.77,100.8814,13760.0
2018-01-22 11:00:00,126.7,126.89,126.43,126.57,37365.0,100.8894,101.0407,100.6744,100.7859,37365.0
2018-01-22 11:30:00,126.52,126.93,126.49,126.84,12182.0,100.7461,101.0726,100.7222,101.0009,12182.0
2018-01-22 12:00:00,126.93,127.04,126.84,127.04,10720.0,101.0726,101.1601,101.0009,101.1601,10720.0
2018-01-22 12:30:00,127.14,127.21,126.85,126.85,30515.0,101.2398,101.2955,101.0089,101.0089,30515.0
2018-01-22 13:00:00,126.9,126.93,126.66,126.78,6070.0,101.0487,101.0726,100.8576,100.9531,6070.0
2018-01-22 13:30:00,126.78,127.13,126.78,127.05,21414.0,100.9531,101.2318,100.9531,101.1681,21414.0
2018-01-22 14:00:00,127.07,127.11,126.51,126.64,17042.0,101.184,101.2159,100.7381,100.8416,17042.0
2018-01-22 14:30:00,126.63,126.75,126.59,126.71,8874.0,100.8337,100.9292,100.8018,100.8974,8874.0
2018-01-22 15:00:00,126.69,127.0,126.68,126.98,18576.0,100.8814,101.1283,100.8735,101.1124,18576.0
2018-01-22 15:30:00,126.98,127.36,126.89,127.24,77106.0,101.1124,101.415,101.0407,101.3194,77106.0
2018-01-23 09:30:00,126.81,126.96,125.03,125.34,45172.0,100.977,101.0964,99.5596,99.8065,45172.0
2018-01-23 10:00:00,125.55,126.5,125.07,126.42,69646.0,99.9737,100.7302,99.5915,100.6665,69646.0
2018-01-23 10:30:00,126.43,126.59,125.91,126.43,97093.0,100.6744,100.8018,100.2603,100.6744,97093.0
2018-01-23 11:00:00,126.4,126.97,126.31,126.97,15511.0,100.6505,101.1044,100.5789,101.1044,15511.0
2018-01-23 11:30:00,126.92,127.1,126.76,126.86,12395.0,101.0646,101.2079,100.9372,101.0168,12395.0
2018-01-23 12:00:00,126.86,127.05,126.8,126.98,6793.0,101.0168,101.1681,100.969,101.1124,6793.0
2018-01-23 12:30:00,126.98,127.04,126.62,126.93,39661.0,101.1124,101.1601,100.8257,101.0726,39661.0
2018-01-23 13:00:00,126.93,127.24,126.86,127.0,25762.0,101.0726,101.3194,101.0168,101.1283,25762.0
2018-01-23 13:30:00,127.03,127.03,126.55,126.78,26005.0,101.1522,101.1522,100.77,100.9531,26005.0
2018-01-23 14:00:00,126.83,126.83,126.2,126.21,16071.0,100.9929,100.9929,100.4913,100.4992,16071.0
2018-01-23 14:30:00,126.22,126.63,126.22,126.43,40494.0,100.5072,100.8337,100.5072,100.6744,40494.0
2018-01-23 15:00:00,126.41,126.52,126.26,126.45,19037.0,100.6585,100.7461,100.539,100.6903,19037.0
2018-01-23 15:30:00,126.52,126.68,126.44,126.48,62602.0,100.7461,100.8735,100.6824,100.7142,62602.0
2018-01-24 09:30:00,126.99,128.02,126.99,127.84,41363.0,101.1203,101.9405,101.1203,101.7972,41363.0
2018-01-24 10:00:00,127.48,128.0,127.25,127.3,26779.0,101.5105,101.9246,101.3274,101.3672,26779.0
2018-01-24 10:30:00,127.22,127.52,126.85,126.85,16311.0,101.3035,101.5424,101.0089,101.0089,16311.0
2018-01-24 11:00:00,126.88,127.01,126.37,126.51,23854.0,101.0327,101.1363,100.6266,100.7381,23854.0
2018-01-24 11:30:00,126.51,126.54,126.21,126.38,22924.0,100.7381,100.762,100.4992,100.6346,22924.0
2018-01-24 12:00:00,126.39,126.42,125.99,125.99,21595.0,100.6426,100.6665,100.324,100.324,21595.0
2018-01-24 12:30:00,126.04,126.09,125.7,125.92,19927.0,100.3639,100.4037,100.0931,100.2683,19927.0
2018-01-24 13:00:00,125.91,125.95,125.52,125.95,23372.0,100.2603,100.2922,99.9498,100.2922,23372.0
2018-01-24 13:30:00,125.87,126.26,125.72,125.93,23392.0,100.2285,100.539,100.1091,100.2763,23392.0
2018-01-24 14:00:00,125.99,126.16,125.64,126.04,28668.0,100.324,100.4594,100.0453,100.3639,28668.0
2018-01-24 14:30:00,126.07,126.38,125.83,126.19,44922.0,100.3878,100.6346,100.1966,100.4833,44922.0
2018-01-24 15:00:00,126.14,126.77,126.09,126.63,47545.0,100.4435,100.9452,100.4037,100.8337,47545.0
2018-01-24 15:30:00,126.65,126.67,126.13,126.2,80137.0,100.8496,100.8655,100.4355,100.4913,80137.0
2018-01-25 09:30:00,126.21,127.31,125.69,125.93,26721.0,100.4992,101.3751,100.0852,100.2763,26721.0
2018-01-25 10:00:00,126.02,126.83,125.98,126.44,31009.0,100.3479,100.9929,100.3161,100.6824,31009.0
2018-01-25 10:30:00,126.4,126.78,126.31,126.52,24375.0,100.6505,100.9531,100.5789,100.7461,24375.0
2018-01-25 11:00:00,126.56,126.99,126.48,126.82,32501.0,100.7779,101.1203,100.7142,100.985,32501.0
2018-01-25 11:30:00,126.89,127.06,126.73,126.87,32101.0,101.0407,101.1761,100.9133,101.0248,32101.0
2018-01-25 12:00:00,126.9,126.92,126.38,126.38,46586.0,101.0487,101.0646,100.6346,100.6346,46586.0
2018-01-25 12:30:00,126.43,126.61,126.15,126.19,33565.0,100.6744,100.8177,100.4515,100.4833,33565.0
2018-01-25 13:00:00,126.19,126.45,126.09,126.25,23270.0,100.4833,100.6903,100.4037,100.5311,23270.0
2018-01-25 13:30:00,126.24,126.64,126.24,126.27,25975.0,100.5231,100.8416,100.5231,100.547,25975.0
2018-01-25 14:00:00,126.3,126.49,126.03,126.08,43970.0,100.5709,100.7222,100.3559,100.3957,43970.0
2018-01-25 14:30:00,126.16,126.16,125.48,125.6,67709.0,100.4594,100.4594,99.9179,100.0135,67709.0
2018-01-25 15:00:00,125.65,125.7,125.36,125.65,53151.0,100.0533,100.0931,99.8224,100.0533,53151.0
2018-01-25 15:30:00,125.65,125.72,125.46,125.61,131624.0,100.0533,100.1091,99.902,100.0215,131624.0
2018-01-26 09:30:00,126.27,126.54,124.69,124.86,64430.0,100.547,100.762,99.2889,99.4242,64430.0
2018-01-26 10:00:00,124.94,125.84,124.94,125.64,58344.0,99.4879,100.2046,99.4879,100.0453,58344.0
2018-01-26 10:30:00,125.72,126.16,125.63,125.85,33389.0,100.1091,100.4594,100.0374,100.2126,33389.0
2018-01-26 11:00:00,125.89,126.15,125.55,126.11,23462.0,100.2444,100.4515,99.9737,100.4196,23462.0
2018-01-26 11:30:00,126.18,126.32,125.85,126.12,34540.0,100.4753,100.5868,100.2126,100.4276,34540.0
2018-01-26 12:00:00,126.11,126.48,126.11,126.37,26858.0,100.4196,100.7142,100.4196,100.6266,26858.0
2018-01-26 12:30:00,126.35,126.54,126.22,126.43,16150.0,100.6107,100.762,100.5072,100.6744,16150.0
2018-01-26 13:00:00,126.42,126.42,126.13,126.32,14152.0,100.6665,100.6665,100.4355,100.5868,14152.0
2018-01-26 13:30:00,126.28,131.14,126.16,128.88,95522.0,100.555,104.4249,100.4594,102.6253,95522.0
2018-01-26 14:00:00,128.81,128.81,126.88,127.07,181704.0,102.5696,102.5696,101.0327,101.184,181704.0
2018-01-26 14:30:00,127.18,127.43,126.99,127.19,96802.0,101.2716,101.4707,101.1203,101.2796,96802.0
2018-01-26 15:00:00,127.18,127.4,127.05,127.23,91033.0,101.2716,101.4468,101.1681,101.3114,91033.0
2018-01-26 15:30:00,127.26,127.33,126.8,126.92,140084.0,101.3353,101.3911,100.969,101.0646,140084.0
2018-01-29 09:30:00,128.8,128.82,126.97,127.22,102173.0,102.5616,102.5775,101.1044,101.3035,102173.0
2018-01-29 10:00:00,127.14,127.3,126.41,126.77,38196.0,101.2398,101.3672,100.6585,100.9452,38196.0
2018-01-29 10:30:00,126.77,126.81,125.95,126.05,34198.0,100.9452,100.977,100.2922,100.3718,34198.0
2018-01-29 11:00:00,126.05,126.45,125.88,126.2,32070.0,100.3718,100.6903,100.2365,100.4913,32070.0
2018-01-29 11:30:00,126.38,127.15,126.27,126.82,36869.0,100.6346,101.2477,100.547,100.985,36869.0
2018-01-29 12:00:00,126.67,126.84,126.43,126.59,27416.0,100.8655,101.0009,100.6744,100.8018,27416.0
2018-01-29 12:30:00,126.62,126.67,126.38,126.62,12707.0,100.8257,100.8655,100.6346,100.8257,12707.0
2018-01-29 13:00:00,126.65,126.65,126.25,126.46,17801.0,100.8496,100.8496,100.5311,100.6983,17801.0
2018-01-29 13:30:00,126.42,126.74,126.26,126.72,24327.0,100.6665,100.9213,100.539,100.9053,24327.0
2018-01-29 14:00:00,126.71,126.8,126.31,126.45,23719.0,100.8974,100.969,100.5789,100.6903,23719.0
2018-01-29 14:30:00,126.49,126.49,125.9,126.17,31283.0,100.7222,100.7222,100.2524,100.4674,31283.0
2018-01-29 15:00:00,126.18,126.61,126.07,126.56,54737.0,100.4753,100.8177,100.3878,100.7779,54737.0
2018-01-29 15:30:00,126.54,126.57,125.97,125.99,125194.0,100.762,100.7859,100.3081,100.324,125194.0
2018-01-30 09:30:00,125.44,126.02,124.46,124.6,44274.0,99.8861,100.3479,99.1057,99.2172,44274.0
2018-01-30 10:00:00,124.48,124.85,124.05,124.66,94838.0,99.1217,99.4163,98.7793,99.265,94838.0
2018-01-30 10:30:00,124.69,125.93,124.69,125.84,53454.0,99.2889,100.2763,99.2889,100.2046,53454.0
2018-01-30 11:00:00,125.78,125.78,124.55,124.69,82531.0,100.1568,100.1568,99.1774,99.2889,82531.0
2018-01-30 11:30:00,124.77,125.16,124.66,124.66,50549.0,99.3526,99.6631,99.265,99.265,50549.0
2018-01-30 12:00:00,124.67,124.86,124.4,124.51,36260.0,99.273,99.4242,99.058,99.1455,36260.0
2018-01-30 12:30:00,124.5,125.01,124.5,124.64,33274.0,99.1376,99.5437,99.1376,99.2491,33274.0
2018-01-30 13:00:00,124.63,124.64,124.13,124.24,55828.0,99.2411,99.2491,98.843,98.9305,55828.0
2018-01-30 13:30:00,124.21,124.59,124.14,124.52,60878.0,98.9067,99.2092,98.8509,99.1535,60878.0
2018-01-30 14:00:00,124.52,124.58,124.39,124.48,47745.0,99.1535,99.2013,99.05,99.1217,47745.0
2018-01-30 14:30:00,124.5,124.74,124.39,124.63,59259.0,99.1376,99.3287,99.05,99.2411,59259.0
2018-01-30 15:00:00,124.6,125.05,124.57,124.88,63223.0,99.2172,99.5755,99.1933,99.4402,63223.0
2018-01-30 15:30:00,124.89,125.1,124.71,124.72,132715.0,99.4481,99.6154,99.3048,99.3128,132715.0
2018-01-31 09:30:00,125.08,125.85,119.28,121.95,318840.0,99.5994,100.2126,94.981,97.1071,318840.0
2018-01-31 10:00:00,121.95,122.11,120.89,121.64,105329.0,97.1071,97.2345,96.263,96.8602,105329.0
2018-01-31 10:30:00,121.7,122.06,121.16,121.31,79405.0,96.908,97.1946,96.478,96.5974,79405.0
2018-01-31 11:00:00,121.25,124.62,121.11,124.0,224153.0,96.5497,99.2331,96.4382,98.7394,224153.0
2018-01-31 11:30:00,124.07,124.1,122.46,122.46,92870.0,98.7952,98.8191,97.5132,97.5132,92870.0
2018-01-31 12:00:00,122.74,123.53,122.51,123.5,57615.0,97.7361,98.3652,97.553,98.3413,57615.0
2018-01-31 12:30:00,123.7,123.99,123.52,123.89,56663.0,98.5006,98.7315,98.3572,98.6518,56663.0
2018-01-31 13:00:00,123.94,124.42,123.88,124.05,53360.0,98.6917,99.0739,98.6439,98.7793,53360.0
2018-01-31 13:30:00,124.09,124.24,123.78,123.98,60664.0,98.8111,98.9305,98.5643,98.7235,60664.0
2018-01-31 14:00:00,123.95,124.3,123.62,123.77,96199.0,98.6996,98.9783,98.4369,98.5563,96199.0
2018-01-31 14:30:00,123.71,124.04,123.35,123.53,88204.0,98.5085,98.7713,98.2219,98.3652,88204.0
2018-01-31 15:00:00,123.53,124.89,123.23,124.87,130133.0,98.3652,99.4481,98.1263,99.4322,130133.0
2018-01-31 15:30:00,124.87,125.94,124.55,125.64,396371.0,99.4322,100.2842,99.1774,100.0453,396371.0
2018-02-01 09:30:00,125.3,125.3,123.42,123.82,83493.0,99.7746,99.7746,98.2776,98.5961,83493.0
2018-02-01 10:00:00,123.86,124.37,122.53,123.17,86002.0,98.628,99.0341,97.5689,98.0785,86002.0
2018-02-01 10:30:00,123.22,123.32,122.45,122.86,69308.0,98.1183,98.198,97.5052,97.8317,69308.0
2018-02-01 11:00:00,122.92,123.3,122.61,122.84,38142.0,97.8795,98.182,97.6326,97.8157,38142.0
2018-02-01 11:30:00,122.91,123.84,122.91,123.71,82918.0,97.8715,98.612,97.8715,98.5085,82918.0
2018-02-01 12:00:00,123.71,124.66,123.66,124.63,58472.0,98.5085,99.265,98.4687,99.2411,58472.0
2018-02-01 12:30:00,124.62,124.75,124.4,124.46,34698.0,99.2331,99.3367,99.058,99.1057,34698.0
2018-02-01 13:00:00,124.43,125.25,124.36,125.25,47015.0,99.0818,99.7348,99.0261,99.7348,47015.0
2018-02-01 13:30:00,125.19,125.24,124.61,124.68,41824.0,99.687,99.7268,99.2252,99.2809,41824.0
2018-02-01 14:00:00,124.64,124.7,123.86,124.21,67250.0,99.2491,99.2968,98.628,98.9067,67250.0
2018-02-01 14:30:00,124.19,124.35,123.91,123.97,57981.0,98.8907,99.0181,98.6678,98.7156,57981.0
2018-02-01 15:00:00,124.02,124.06,123.05,123.09,52775.0,98.7554,98.7872,97.983,98.0148,52775.0
2018-02-01 15:30:00,123.07,123.75,122.89,123.57,153632.0,97.9989,98.5404,97.8556,98.397,153632.0
2018-02-02 09:30:00,123.14,123.26,121.8,122.25,64146.0,98.0546,98.1502,96.9876,97.3459,64146.0
2018-02-02 10:00:00,122.37,122.51,121.99,122.21,79100.0,97.4415,97.553,97.1389,97.3141,79100.0
2018-02-02 10:30:00,122.21,123.11,122.21,123.09,32738.0,97.3141,98.0307,97.3141,98.0148,32738.0
2018-02-02 11:00:00,123.1,123.33,122.01,122.65,184187.0,98.0228,98.2059,97.1548,97.6645,184187.0
2018-02-02 11:30:00,122.66,122.85,122.19,122.19,25233.0,97.6724,97.8237,97.2982,97.2982,25233.0
2018-02-02 12:00:00,122.11,122.75,122.11,122.75,25334.0,97.2345,97.7441,97.2345,97.7441,25334.0
2018-02-02 12:30:00,122.71,123.43,122.41,123.17,29956.0,97.7122,98.2856,97.4733,98.0785,29956.0
2018-02-02 13:00:00,123.18,123.23,122.95,123.06,29908.0,98.0865,98.1263,97.9033,97.9909,29908.0
2018-02-02 13:30:00,123.05,123.12,122.45,122.65,29467.0,97.983,98.0387,97.5052,97.6645,29467.0
2018-02-02 14:00:00,122.72,123.02,122.58,122.66,45759.0,97.7202,97.9591,97.6087,97.6724,45759.0
2018-02-02 14:30:00,122.66,123.19,122.65,122.73,52407.0,97.6724,98.0944,97.6645,97.7282,52407.0
2018-02-02 15:00:00,122.69,123.35,122.32,123.26,42144.0,97.6963,98.2219,97.4017,98.1502,42144.0
2018-02-02 15:30:00,123.23,123.59,123.02,123.1,140720.0,98.1263,98.413,97.9591,98.0228,140720.0
2018-02-05 09:30:00,121.86,122.5,121.07,121.84,68630.0,97.0354,97.545,96.4063,97.0195,68630.0
2018-02-05 10:00:00,121.8,122.05,121.42,121.95,42074.0,96.9876,97.1867,96.685,97.1071,42074.0
2018-02-05 10:30:00,121.86,121.96,121.52,121.63,36825.0,97.0354,97.115,96.7647,96.8522,36825.0
2018-02-05 11:00:00,121.63,122.05,121.42,121.91,32044.0,96.8522,97.1867,96.685,97.0752,32044.0
2018-02-05 11:30:00,121.79,122.16,121.67,122.1,23320.0,96.9796,97.2743,96.8841,97.2265,23320.0
2018-02-05 12:00:00,122.05,122.1,121.35,121.43,21576.0,97.1867,97.2265,96.6293,96.693,21576.0
2018-02-05 12:30:00,121.51,121.62,121.29,121.33,20099.0,96.7567,96.8443,96.5815,96.6134,20099.0
2018-02-05 13:00:00,121.34,121.34,120.23,120.42,27129.0,96.6213,96.6213,95.7374,95.8887,27129.0
2018-02-05 13:30:00,120.44,120.52,120.13,120.52,21077.0,95.9047,95.9684,95.6578,95.9684,21077.0
2018-02-05 14:00:00,120.5,120.5,119.4,119.4,27552.0,95.9524,95.9524,95.0765,95.0765,27552.0
2018-02-05 14:30:00,119.39,119.44,117.79,117.82,51339.0,95.0686,95.1084,93.7945,93.8184,51339.0
2018-02-05 15:00:00,117.89,118.22,115.0,118.13,148744.0,93.8741,94.1369,91.5729,94.0652,148744.0
2018-02-05 15:30:00,117.99,118.41,117.08,117.08,275891.0,93.9538,94.2882,93.2291,93.2291,275891.0
2018-02-06 09:30:00,114.44,118.6,114.44,118.1,120058.0,91.1269,94.4395,91.1269,94.0414,120058.0
2018-02-06 10:00:00,118.15,118.68,115.76,116.18,163047.0,94.0812,94.5032,92.178,92.5125,163047.0
2018-02-06 10:30:00,116.15,116.99,115.19,116.3,61368.0,92.4886,93.1575,91.7242,92.608,61368.0
2018-02-06 11:00:00,116.05,116.82,115.58,116.11,95574.0,92.409,93.0221,92.0347,92.4567,95574.0
2018-02-06 11:30:00,116.06,116.71,115.4,116.16,87594.0,92.4169,92.9345,91.8914,92.4966,87594.0
2018-02-06 12:00:00,116.18,116.92,116.18,116.92,80677.0,92.5125,93.1017,92.5125,93.1017,80677.0
2018-02-06 12:30:00,116.95,117.38,116.49,116.99,52598.0,93.1256,93.468,92.7593,93.1575,52598.0
2018-02-06 13:00:00,116.89,116.99,116.4,116.7,57131.0,93.0778,93.1575,92.6877,92.9266,57131.0
2018-02-06 13:30:00,116.63,116.74,116.0,116.14,65398.0,92.8708,92.9584,92.3692,92.4806,65398.0
2018-02-06 14:00:00,116.13,116.64,116.07,116.49,54845.0,92.4727,92.8788,92.4249,92.7593,54845.0
2018-02-06 14:30:00,116.53,118.02,116.44,117.89,42131.0,92.7912,93.9777,92.7195,93.8741,42131.0
2018-02-06 15:00:00,117.9,118.84,117.9,118.54,53343.0,93.8821,94.6306,93.8821,94.3917,53343.0
2018-02-06 15:30:00,118.52,119.27,118.33,118.91,183684.0,94.3758,94.973,94.2245,94.6863,183684.0
2018-02-07 09:30:00,118.55,119.91,118.27,118.71,51023.0,94.3997,95.4826,94.1767,94.5271,51023.0
2018-02-07 10:00:00,118.73,119.59,118.18,118.27,61075.0,94.543,95.2278,94.1051,94.1767,61075.0
2018-02-07 10:30:00,118.23,118.61,117.86,118.61,56008.0,94.1449,94.4475,93.8502,94.4475,56008.0
2018-02-07 11:00:00,118.78,119.06,118.53,118.65,54853.0,94.5828,94.8058,94.3838,94.4793,54853.0
2018-02-07 11:30:00,118.62,119.43,118.47,118.97,62897.0,94.4554,95.1004,94.336,94.7341,62897.0
2018-02-07 12:00:00,118.97,119.22,118.74,118.93,46501.0,94.7341,94.9332,94.551,94.7023,46501.0
2018-02-07 12:30:00,118.93,118.98,118.53,118.54,27196.0,94.7023,94.7421,94.3838,94.3917,27196.0
2018-02-07 13:00:00,118.52,118.66,117.72,118.22,29036.0,94.3758,94.4873,93.7388,94.1369,29036.0
2018-02-07 13:30:00,118.2,118.66,118.09,118.36,18730.0,94.121,94.4873,94.0334,94.2484,18730.0
2018-02-07 14:00:00,118.3,118.65,117.79,118.57,36908.0,94.2006,94.4793,93.7945,94.4156,36908.0
2018-02-07 14:30:00,118.55,118.55,117.72,117.97,81352.0,94.3997,94.3997,93.7388,93.9378,81352.0
2018-02-07 15:00:00,117.96,118.42,117.95,118.2,49149.0,93.9299,94.2962,93.9219,94.121,49149.0
2018-02-07 15:30:00,118.21,118.47,117.13,117.14,160575.0,94.1289,94.336,93.269,93.2769,160575.0
2018-02-08 09:30:00,116.79,116.8,115.4,115.84,28977.0,92.9982,93.0062,91.8914,92.2417,28977.0
2018-02-08 10:00:00,115.67,116.31,115.32,115.37,88078.0,92.1064,92.616,91.8277,91.8675,88078.0
2018-02-08 10:30:00,115.44,115.88,114.97,115.01,79391.0,91.9232,92.2736,91.549,91.5808,79391.0
2018-02-08 11:00:00,115.0,115.15,114.02,114.25,24996.0,91.5729,91.6923,90.7925,90.9757,24996.0
2018-02-08 11:30:00,114.39,115.12,114.07,114.96,55766.0,91.0871,91.6684,90.8323,91.541,55766.0
2018-02-08 12:00:00,114.93,115.01,113.74,113.88,35857.0,91.5171,91.5808,90.5695,90.681,35857.0
2018-02-08 12:30:00,114.1,114.44,113.17,113.66,28691.0,90.8562,91.1269,90.1157,90.5058,28691.0
2018-02-08 13:00:00,113.58,114.24,113.35,113.65,36558.0,90.4421,90.9677,90.259,90.4979,36558.0
2018-02-08 13:30:00,113.77,114.61,113.74,114.46,27962.0,90.5934,91.2623,90.5695,91.1429,27962.0
2018-02-08 14:00:00,114.47,114.92,114.06,114.25,29775.0,91.1508,91.5092,90.8244,90.9757,29775.0
2018-02-08 14:30:00,114.26,114.26,113.5,113.8,28976.0,90.9836,90.9836,90.3784,90.6173,28976.0
2018-02-08 15:00:00,113.84,114.08,113.2,113.74,58320.0,90.6492,90.8403,90.1396,90.5695,58320.0
2018-02-08 15:30:00,113.69,113.74,111.92,111.97,139149.0,90.5297,90.5695,89.1203,89.1601,139149.0
2018-02-09 09:30:00,113.08,113.96,112.23,113.36,62181.0,90.044,90.7447,89.3672,90.267,62181.0
2018-02-09 10:00:00,113.24,113.83,112.82,113.65,103386.0,90.1714,90.6412,89.837,90.4979,103386.0
2018-02-09 10:30:00,113.58,113.58,111.89,112.57,30734.0,90.4421,90.4421,89.0964,89.6379,30734.0
2018-02-09 11:00:00,112.39,113.08,112.24,112.62,40991.0,89.4946,90.044,89.3751,89.6777,40991.0
2018-02-09 11:30:00,112.61,112.9,112.31,112.31,23134.0,89.6697,89.9007,89.4309,89.4309,23134.0
2018-02-09 12:00:00,112.34,112.41,111.05,111.38,34251.0,89.4547,89.5105,88.4275,88.6903,34251.0
2018-02-09 12:30:00,111.42,111.65,110.62,111.61,17389.0,88.7222,88.9053,88.0851,88.8735,17389.0
2018-02-09 13:00:00,111.55,111.59,110.39,110.77,22622.0,88.8257,88.8575,87.902,88.2046,22622.0
2018-02-09 13:30:00,110.56,111.62,110.28,111.54,27654.0,88.0374,88.8814,87.8144,88.8177,27654.0
2018-02-09 14:00:00,111.36,113.0,111.35,112.2,40982.0,88.6744,89.9803,88.6664,89.3433,40982.0
2018-02-09 14:30:00,112.2,113.08,112.0,112.54,39321.0,89.3433,90.044,89.184,89.614,39321.0
2018-02-09 15:00:00,112.47,113.05,111.79,112.87,33220.0,89.5583,90.0201,89.0168,89.8768,33220.0
2018-02-09 15:30:00,112.85,114.4,112.67,113.76,140522.0,89.8609,91.0951,89.7175,90.5855,140522.0
2018-02-12 09:30:00,115.41,116.41,114.67,115.09,96246.0,91.8993,92.6956,91.3101,91.6445,96246.0
2018-02-12 10:00:00,115.17,115.63,114.33,114.82,43600.0,91.7082,92.0745,91.0394,91.4295,43600.0
2018-02-12 10:30:00,114.94,115.09,114.15,115.08,61615.0,91.5251,91.6445,90.896,91.6366,61615.0
2018-02-12 11:00:00,115.06,115.69,114.7,115.62,41168.0,91.6206,92.1223,91.334,92.0666,41168.0
2018-02-12 11:30:00,115.62,116.15,115.07,116.07,43300.0,92.0666,92.4886,91.6286,92.4249,43300.0
2018-02-12 12:00:00,116.02,116.59,115.94,116.45,25455.0,92.3851,92.839,92.3214,92.7275,25455.0
2018-02-12 12:30:00,116.37,116.49,116.12,116.48,25234.0,92.6638,92.7593,92.4647,92.7514,25234.0
2018-02-12 13:00:00,116.53,116.72,116.2,116.21,21177.0,92.7912,92.9425,92.5284,92.5364,21177.0
2018-02-12 13:30:00,116.17,116.72,116.05,116.55,33943.0,92.5045,92.9425,92.409,92.8071,33943.0
2018-02-12 14:00:00,116.55,116.57,116.17,116.57,18906.0,92.8071,92.823,92.5045,92.823,18906.0
2018-02-12 14:30:00,116.57,117.0,116.44,116.7,45560.0,92.823,93.1654,92.7195,92.9266,45560.0
2018-02-12 15:00:00,116.72,117.24,116.63,116.9,21748.0,92.9425,93.3565,92.8708,93.0858,21748.0
2018-02-12 15:30:00,116.9,116.99,116.15,116.65,108341.0,93.0858,93.1575,92.4886,92.8867,108341.0
2018-02-13 09:30:00,116.26,116.64,115.71,115.75,23949.0,92.5762,92.8788,92.1382,92.1701,23949.0
2018-02-13 10:00:00,115.76,116.56,115.46,116.08,25096.0,92.178,92.8151,91.9392,92.4329,25096.0
2018-02-13 10:30:00,116.08,116.47,115.8,116.36,25381.0,92.4329,92.7434,92.2099,92.6558,25381.0
2018-02-13 11:00:00,116.28,116.3,115.53,115.68,17704.0,92.5921,92.608,91.9949,92.1143,17704.0
2018-02-13 11:30:00,115.74,115.79,115.46,115.61,13171.0,92.1621,92.2019,91.9392,92.0586,13171.0
2018-02-13 12:00:00,115.61,115.88,115.53,115.72,14900.0,92.0586,92.2736,91.9949,92.1462,14900.0
2018-02-13 12:30:00,115.72,115.99,115.59,115.6,7820.0,92.1462,92.3612,92.0427,92.0506,7820.0
2018-02-13 13:00:00,115.59,116.18,115.58,116.08,11724.0,92.0427,92.5125,92.0347,92.4329,11724.0
2018-02-13 13:30:00,115.97,116.21,115.85,116.06,8742.0,92.3453,92.5364,92.2497,92.4169,8742.0
2018-02-13 14:00:00,116.11,116.41,116.1,116.23,33232.0,92.4567,92.6956,92.4488,92.5523,33232.0
2018-02-13 14:30:00,116.18,116.31,116.08,116.26,21766.0,92.5125,92.616,92.4329,92.5762,21766.0
2018-02-13 15:00:00,116.27,116.29,115.95,116.2,27749.0,92.5842,92.6001,92.3293,92.5284,27749.0
2018-02-13 15:30:00,116.15,116.36,115.94,116.05,101311.0,92.4886,92.6558,92.3214,92.409,101311.0
2018-02-14 09:30:00,115.17,115.79,114.78,114.78,24739.0,91.7082,92.2019,91.3977,91.3977,24739.0
2018-02-14 10:00:00,114.89,115.82,114.74,115.39,19763.0,91.4853,92.2258,91.3658,91.8834,19763.0
2018-02-14 10:30:00,115.51,115.51,115.06,115.07,55995.0,91.979,91.979,91.6206,91.6286,55995.0
2018-02-14 11:00:00,115.08,115.18,114.78,114.85,40985.0,91.6366,91.7162,91.3977,91.4534,40985.0
2018-02-14 11:30:00,114.97,115.01,114.56,114.8,32154.0,91.549,91.5808,91.2225,91.4136,32154.0
2018-02-14 12:00:00,114.79,115.2,114.65,114.87,25548.0,91.4056,91.7321,91.2942,91.4693,25548.0
2018-02-14 12:30:00,114.83,115.2,114.76,115.09,16806.0,91.4375,91.7321,91.3818,91.6445,16806.0
2018-02-14 13:00:00,115.06,115.36,114.87,115.18,50027.0,91.6206,91.8595,91.4693,91.7162,50027.0
2018-02-14 13:30:00,115.19,115.56,114.92,115.04,39725.0,91.7242,92.0188,91.5092,91.6047,39725.0
2018-02-14 14:00:00,115.08,115.43,114.72,114.84,47845.0,91.6366,91.9153,91.3499,91.4455,47845.0
2018-02-14 14:30:00,114.84,116.02,114.77,116.02,27848.0,91.4455,92.3851,91.3897,92.3851,27848.0
2018-02-14 15:00:00,116.02,116.35,115.84,116.02,53001.0,92.3851,92.6479,92.2417,92.3851,53001.0
2018-02-14 15:30:00,115.95,116.15,115.85,116.0,81545.0,92.3293,92.4886,92.2497,92.3692,81545.0
2018-02-15 09:30:00,116.69,117.11,115.72,116.22,30789.0,92.9186,93.253,92.1462,92.5443,30789.0
2018-02-15 10:00:00,116.29,116.39,115.44,115.79,18436.0,92.6001,92.6797,91.9232,92.2019,18436.0
2018-02-15 10:30:00,115.79,115.98,115.19,115.19,25778.0,92.2019,92.3532,91.7242,91.7242,25778.0
2018-02-15 11:00:00,115.1,115.36,114.9,115.3,48072.0,91.6525,91.8595,91.4932,91.8118,48072.0
2018-02-15 11:30:00,115.34,115.93,115.21,115.88,99706.0,91.8436,92.3134,91.7401,92.2736,99706.0
2018-02-15 12:00:00,115.92,116.22,115.78,116.18,60695.0,92.3055,92.5443,92.194,92.5125,60695.0
2018-02-15 12:30:00,116.26,116.72,116.06,116.25,63192.0,92.5762,92.9425,92.4169,92.5682,63192.0
2018-02-15 13:00:00,116.16,116.91,116.13,116.59,42028.0,92.4966,93.0938,92.4727,92.839,42028.0
2018-02-15 13:30:00,116.59,116.91,116.28,116.91,35958.0,92.839,93.0938,92.5921,93.0938,35958.0
2018-02-15 14:00:00,116.95,117.18,116.89,117.18,35098.0,93.1256,93.3088,93.0778,93.3088,35098.0
2018-02-15 14:30:00,117.2,117.57,116.89,117.5,61731.0,93.3247,93.6193,93.0778,93.5636,61731.0
2018-02-15 15:00:00,117.54,118.14,117.5,118.12,68310.0,93.5954,94.0732,93.5636,94.0573,68310.0
2018-02-15 15:30:00,118.09,118.13,117.5,117.93,96922.0,94.0334,94.0652,93.5636,93.906,96922.0
2018-02-16 09:30:00,117.64,118.43,117.28,118.25,50798.0,93.6751,94.3041,93.3884,94.1608,50798.0
2018-02-16 10:00:00,118.26,119.12,118.2,119.11,46994.0,94.1688,94.8536,94.121,94.8456,46994.0
2018-02-16 10:30:00,119.02,119.65,118.98,119.29,50754.0,94.7739,95.2756,94.7421,94.9889,50754.0
2018-02-16 11:00:00,119.36,119.66,119.29,119.5,26274.0,95.0447,95.2836,94.9889,95.1562,26274.0
2018-02-16 11:30:00,119.47,119.72,119.28,119.51,18465.0,95.1323,95.3313,94.981,95.1641,18465.0
2018-02-16 12:00:00,119.51,119.51,119.0,119.29,29210.0,95.1641,95.1641,94.758,94.9889,29210.0
2018-02-16 12:30:00,119.28,119.64,119.13,119.53,36168.0,94.981,95.2676,94.8615,95.18,36168.0
2018-02-16 13:00:00,119.59,119.65,119.2,119.24,26136.0,95.2278,95.2756,94.9173,94.9491,26136.0
2018-02-16 13:30:00,119.15,119.44,118.99,119.37,30110.0,94.8775,95.1084,94.75,95.0526,30110.0
2018-02-16 14:00:00,119.43,119.49,118.98,119.21,29799.0,95.1004,95.1482,94.7421,94.9252,29799.0
2018-02-16 14:30:00,119.27,119.71,119.18,119.65,25552.0,94.973,95.3234,94.9013,95.2756,25552.0
2018-02-16 15:00:00,119.69,120.01,119.46,119.46,52140.0,95.3074,95.5623,95.1243,95.1243,52140.0
2018-02-16 15:30:00,119.46,119.81,119.35,119.36,131932.0,95.1243,95.403,95.0367,95.0447,131932.0
2018-02-20 09:30:00,118.51,119.42,118.0,119.28,48515.0,94.3678,95.0925,93.9617,94.981,48515.0
2018-02-20 10:00:00,119.08,119.84,119.07,119.48,34843.0,94.8217,95.4269,94.8138,95.1402,34843.0
2018-02-20 10:30:00,119.38,119.59,119.16,119.17,48967.0,95.0606,95.2278,94.8854,94.8934,48967.0
2018-02-20 11:00:00,119.11,119.62,119.11,119.46,14777.0,94.8456,95.2517,94.8456,95.1243,14777.0
2018-02-20 11:30:00,119.36,119.61,119.25,119.61,14288.0,95.0447,95.2437,94.9571,95.2437,14288.0
2018-02-20 12:00:00,119.66,119.92,119.51,119.51,12958.0,95.2836,95.4906,95.1641,95.1641,12958.0
2018-02-20 12:30:00,119.54,119.55,119.17,119.2,16589.0,95.188,95.196,94.8934,94.9173,16589.0
2018-02-20 13:00:00,119.2,119.36,119.15,119.2,24060.0,94.9173,95.0447,94.8775,94.9173,24060.0
2018-02-20 13:30:00,119.19,119.35,118.98,119.31,16938.0,94.9093,95.0367,94.7421,95.0049,16938.0
2018-02-20 14:00:00,119.24,119.28,118.71,119.15,57575.0,94.9491,94.981,94.5271,94.8775,57575.0
2018-02-20 14:30:00,119.15,119.32,118.79,119.18,53056.0,94.8775,95.0128,94.5908,94.9013,53056.0
2018-02-20 15:00:00,119.2,119.25,118.4,118.69,61079.0,94.9173,94.9571,94.2802,94.5112,61079.0
2018-02-20 15:30:00,118.7,118.94,118.49,118.85,80012.0,94.5191,94.7102,94.3519,94.6386,80012.0
2018-02-21 09:30:00,119.3,119.58,118.89,119.52,46165.0,94.9969,95.2199,94.6704,95.1721,46165.0
2018-02-21 10:00:00,119.42,119.43,118.93,119.0,24966.0,95.0925,95.1004,94.7023,94.758,24966.0
2018-02-21 10:30:00,119.07,119.85,119.07,119.55,18019.0,94.8138,95.4349,94.8138,95.196,18019.0
2018-02-21 11:00:00,119.67,120.0,119.36,119.91,10745.0,95.2915,95.5543,95.0447,95.4826,10745.0
2018-02-21 11:30:00,119.95,120.23,119.81,119.81,24573.0,95.5145,95.7374,95.403,95.403,24573.0
2018-02-21 12:00:00,119.77,120.13,119.67,119.88,16697.0,95.3712,95.6578,95.2915,95.4587,16697.0
2018-02-21 12:30:00,119.83,120.15,119.71,120.09,14489.0,95.4189,95.6737,95.3234,95.626,14489.0
2018-02-21 13:00:00,120.05,120.43,120.04,120.23,62001.0,95.5941,95.8967,95.5861,95.7374,62001.0
2018-02-21 13:30:00,120.25,120.77,120.17,120.67,20562.0,95.7534,96.1674,95.6897,96.0878,20562.0
2018-02-21 14:00:00,120.68,121.64,120.59,121.26,53686.0,96.0958,96.8602,96.0241,96.5576,53686.0
2018-02-21 14:30:00,121.23,121.25,120.71,120.85,18424.0,96.5337,96.5497,96.1197,96.2311,18424.0
2018-02-21 15:00:00,120.72,120.74,120.11,120.5,32518.0,96.1276,96.1435,95.6419,95.9524,32518.0
2018-02-21 15:30:00,120.48,120.69,119.19,119.2,91943.0,95.9365,96.1037,94.9093,94.9173,91943.0
2018-02-22 09:30:00,119.95,120.68,119.35,119.77,41757.0,95.5145,96.0958,95.0367,95.3712,41757.0
2018-02-22 10:00:00,119.84,120.11,119.62,120.02,25650.0,95.4269,95.6419,95.2517,95.5702,25650.0
2018-02-22 10:30:00,120.02,120.16,119.75,119.82,17414.0,95.5702,95.6817,95.3552,95.411,17414.0
2018-02-22 11:00:00,119.78,120.29,119.77,120.29,14083.0,95.3791,95.7852,95.3712,95.7852,14083.0
2018-02-22 11:30:00,120.24,120.68,120.09,120.67,25683.0,95.7454,96.0958,95.626,96.0878,25683.0
2018-02-22 12:00:00,120.65,120.8,120.2,120.21,15971.0,96.0719,96.1913,95.7136,95.7215,15971.0
2018-02-22 12:30:00,120.29,120.3,119.74,119.74,13187.0,95.7852,95.7932,95.3473,95.3473,13187.0
2018-02-22 13:00:00,119.68,119.75,119.33,119.52,15473.0,95.2995,95.3552,95.0208,95.1721,15473.0
2018-02-22 13:30:00,119.58,119.66,119.05,119.39,15881.0,95.2199,95.2836,94.7978,95.0686,15881.0
2018-02-22 14:00:00,119.37,119.58,119.04,119.46,15520.0,95.0526,95.2199,94.7899,95.1243,15520.0
2018-02-22 14:30:00,119.45,119.64,119.0,119.01,15421.0,95.1163,95.2676,94.758,94.766,15421.0
2018-02-22 15:00:00,118.96,119.28,118.86,119.01,32034.0,94.7262,94.981,94.6465,94.766,32034.0
2018-02-22 15:30:00,118.98,119.14,118.52,118.8,88178.0,94.7421,94.8695,94.3758,94.5988,88178.0
2018-02-23 09:30:00,119.65,119.75,118.89,119.27,29517.0,95.2756,95.3552,94.6704,94.973,29517.0
2018-02-23 10:00:00,119.39,119.5,118.94,119.08,15640.0,95.0686,95.1562,94.7102,94.8217,15640.0
2018-02-23 10:30:00,119.05,119.47,118.85,119.27,13328.0,94.7978,95.1323,94.6386,94.973,13328.0
2018-02-23 11:00:00,119.2,119.4,119.2,119.39,15290.0,94.9173,95.0765,94.9173,95.0686,15290.0
2018-02-23 11:30:00,119.44,119.59,119.34,119.52,8403.0,95.1084,95.2278,95.0287,95.1721,8403.0
2018-02-23 12:00:00,119.55,119.58,118.98,119.12,15749.0,95.196,95.2199,94.7421,94.8536,15749.0
2018-02-23 12:30:00,119.05,119.09,118.91,119.05,9779.0,94.7978,94.8297,94.6863,94.7978,9779.0
2018-02-23 13:00:00,119.01,119.01,118.57,118.6,17272.0,94.766,94.766,94.4156,94.4395,17272.0
2018-02-23 13:30:00,118.62,118.73,118.36,118.36,15189.0,94.4554,94.543,94.2484,94.2484,15189.0
2018-02-23 14:00:00,118.34,118.65,118.2,118.59,21118.0,94.2325,94.4793,94.121,94.4315,21118.0
2018-02-23 14:30:00,118.61,118.73,118.47,118.48,24362.0,94.4475,94.543,94.336,94.3439,24362.0
2018-02-23 15:00:00,118.56,119.1,118.39,119.0,40890.0,94.4076,94.8376,94.2723,94.758,40890.0
2018-02-23 15:30:00,119.0,119.43,118.9,119.39,91976.0,94.758,95.1004,94.6784,95.0686,91976.0
2018-02-26 09:30:00,120.0,121.1,119.52,120.66,43088.0,95.5543,96.4302,95.1721,96.0798,43088.0
2018-02-26 10:00:00,120.62,120.77,120.32,120.48,31214.0,96.048,96.1674,95.8091,95.9365,31214.0
2018-02-26 10:30:00,120.48,120.65,120.32,120.32,12629.0,95.9365,96.0719,95.8091,95.8091,12629.0
2018-02-26 11:00:00,120.34,120.44,120.13,120.26,23353.0,95.825,95.9047,95.6578,95.7613,23353.0
2018-02-26 11:30:00,120.26,120.4,120.17,120.39,12925.0,95.7613,95.8728,95.6897,95.8648,12925.0
2018-02-26 12:00:00,120.38,120.88,120.37,120.88,18047.0,95.8569,96.255,95.8489,96.255,18047.0
2018-02-26 12:30:00,120.79,120.99,120.72,120.99,10645.0,96.1834,96.3426,96.1276,96.3426,10645.0
2018-02-26 13:00:00,121.0,121.17,120.83,121.13,8486.0,96.3506,96.486,96.2152,96.4541,8486.0
2018-02-26 13:30:00,121.1,121.61,121.09,121.44,14300.0,96.4302,96.8363,96.4222,96.7009,14300.0
2018-02-26 14:00:00,121.53,121.53,121.18,121.19,11640.0,96.7726,96.7726,96.4939,96.5019,11640.0
2018-02-26 14:30:00,121.26,121.4,121.16,121.28,20415.0,96.5576,96.6691,96.478,96.5735,20415.0
2018-02-26 15:00:00,121.22,121.68,121.22,121.6,29352.0,96.5258,96.8921,96.5258,96.8284,29352.0
2018-02-26 15:30:00,121.62,121.77,121.34,121.74,88659.0,96.8443,96.9637,96.6213,96.9398,88659.0
2018-02-27 09:30:00,121.62,122.18,121.27,121.48,23343.0,96.8443,97.2902,96.5656,96.7328,23343.0
2018-02-27 10:00:00,121.35,122.03,121.2,121.81,19344.0,96.6293,97.1708,96.5098,96.9956,19344.0
2018-02-27 10:30:00,121.77,121.77,120.74,120.84,13285.0,96.9637,96.9637,96.1435,96.2232,13285.0
2018-02-27 11:00:00,120.84,121.7,120.8,121.7,12254.0,96.2232,96.908,96.1913,96.908,12254.0
2018-02-27 11:30:00,121.76,121.99,121.25,121.25,22693.0,96.9558,97.1389,96.5497,96.5497,22693.0
2018-02-27 12:00:00,121.31,121.69,121.07,121.52,13876.0,96.5974,96.9,96.4063,96.7647,13876.0
2018-02-27 12:30:00,121.53,121.8,121.24,121.7,20072.0,96.7726,96.9876,96.5417,96.908,20072.0
2018-02-27 13:00:00,121.79,121.79,121.49,121.55,7941.0,96.9796,96.9796,96.7408,96.7885,7941.0
2018-02-27 13:30:00,121.5,121.78,121.36,121.44,8169.0,96.7487,96.9717,96.6372,96.7009,8169.0
2018-02-27 14:00:00,121.49,121.6,121.28,121.5,15600.0,96.7408,96.8284,96.5735,96.7487,15600.0
2018-02-27 14:30:00,121.45,121.66,121.16,121.24,14424.0,96.7089,96.8761,96.478,96.5417,14424.0
2018-02-27 15:00:00,121.16,121.29,120.7,120.82,17948.0,96.478,96.5815,96.1117,96.2073,17948.0
2018-02-27 15:30:00,120.88,120.93,120.23,120.23,68508.0,96.255,96.2948,95.7374,95.7374,68508.0
2018-02-28 09:30:00,120.65,121.1,120.43,121.09,22053.0,96.0719,96.4302,95.8967,96.4222,22053.0
2018-02-28 10:00:00,121.22,121.22,120.94,121.05,23142.0,96.5258,96.5258,96.3028,96.3904,23142.0
2018-02-28 10:30:00,121.06,121.57,120.99,121.46,20094.0,96.3984,96.8045,96.3426,96.7169,20094.0
2018-02-28 11:00:00,121.36,121.37,120.87,121.2,36117.0,96.6372,96.6452,96.2471,96.5098,36117.0
2018-02-28 11:30:00,121.11,121.12,120.73,121.03,11901.0,96.4382,96.4461,96.1356,96.3745,11901.0
2018-02-28 12:00:00,121.14,121.35,121.0,121.16,9596.0,96.4621,96.6293,96.3506,96.478,9596.0
2018-02-28 12:30:00,121.08,121.81,120.96,121.72,11529.0,96.4143,96.9956,96.3187,96.9239,11529.0
2018-02-28 13:00:00,121.76,121.78,121.4,121.5,9078.0,96.9558,96.9717,96.6691,96.7487,9078.0
2018-02-28 13:30:00,121.58,121.62,121.24,121.62,14766.0,96.8124,96.8443,96.5417,96.8443,14766.0
2018-02-28 14:00:00,121.72,121.88,121.63,121.84,20067.0,96.9239,97.0513,96.8522,97.0195,20067.0
2018-02-28 14:30:00,121.8,121.81,120.8,120.8,32896.0,96.9876,96.9956,96.1913,96.1913,32896.0
2018-02-28 15:00:00,120.88,120.94,119.83,119.99,34111.0,96.255,96.3028,95.4189,95.5463,34111.0
2018-02-28 15:30:00,119.96,120.26,119.19,119.19,71766.0,95.5224,95.7613,94.9093,94.9093,71766.0
2018-03-01 09:30:00,119.51,119.97,117.51,117.57,34486.0,95.1641,95.5304,93.5715,93.6193,34486.0
2018-03-01 10:00:00,117.61,118.31,117.42,118.28,52043.0,93.6512,94.2086,93.4999,94.1847,52043.0
2018-03-01 10:30:00,118.33,118.87,118.1,118.73,36780.0,94.2245,94.6545,94.0414,94.543,36780.0
2018-03-01 11:00:00,118.81,119.68,118.81,119.12,54582.0,94.6067,95.2995,94.6067,94.8536,54582.0
2018-03-01 11:30:00,119.13,119.97,119.1,119.63,38150.0,94.8615,95.5304,94.8376,95.2597,38150.0
2018-03-01 12:00:00,119.68,119.79,119.28,119.4,26803.0,95.2995,95.3871,94.981,95.0765,26803.0
2018-03-01 12:30:00,119.35,119.65,119.2,119.38,36637.0,95.0367,95.2756,94.9173,95.0606,36637.0
2018-03-01 13:00:00,119.38,119.48,118.29,118.65,49173.0,95.0606,95.1402,94.1926,94.4793,49173.0
2018-03-01 13:30:00,118.64,118.77,117.85,118.1,33971.0,94.4713,94.5749,93.8423,94.0414,33971.0
2018-03-01 14:00:00,118.15,118.15,117.38,117.94,25597.0,94.0812,94.0812,93.468,93.9139,25597.0
2018-03-01 14:30:00,117.97,118.14,117.64,117.96,33079.0,93.9378,94.0732,93.6751,93.9299,33079.0
2018-03-01 15:00:00,117.95,119.0,117.66,118.83,38322.0,93.9219,94.758,93.691,94.6226,38322.0
2018-03-01 15:30:00,118.84,119.02,118.18,118.58,110465.0,94.6306,94.7739,94.1051,94.4236,110465.0
2018-03-02 09:30:00,117.7,118.21,116.01,116.18,51270.0,93.7228,94.1289,92.3771,92.5125,51270.0
2018-03-02 10:00:00,116.12,116.44,115.48,115.71,50015.0,92.4647,92.7195,91.9551,92.1382,50015.0
2018-03-02 10:30:00,115.7,116.4,115.62,116.29,38742.0,92.1303,92.6877,92.0666,92.6001,38742.0
2018-03-02 11:00:00,116.29,116.85,116.0,116.79,20468.0,92.6001,93.046,92.3692,92.9982,20468.0
2018-03-02 11:30:00,116.83,117.33,116.6,117.26,30719.0,93.0301,93.4282,92.8469,93.3725,30719.0
2018-03-02 12:00:00,117.2,117.43,116.76,117.3,48844.0,93.3247,93.5078,92.9743,93.4043,48844.0
2018-03-02 12:30:00,117.34,117.84,117.08,117.69,36431.0,93.4362,93.8343,93.2291,93.7149,36431.0
2018-03-02 13:00:00,117.66,117.67,117.0,117.07,19024.0,93.691,93.699,93.1654,93.2212,19024.0
2018-03-02 13:30:00,116.98,117.13,116.65,116.75,24223.0,93.1495,93.269,92.8867,92.9664,24223.0
2018-03-02 14:00:00,116.79,117.13,116.68,116.79,26927.0,92.9982,93.269,92.9106,92.9982,26927.0
2018-03-02 14:30:00,116.87,117.2,116.64,116.98,22956.0,93.0619,93.3247,92.8788,93.1495,22956.0
2018-03-02 15:00:00,116.89,117.13,116.73,117.08,25008.0,93.0778,93.269,92.9504,93.2291,25008.0
2018-03-02 15:30:00,117.09,117.68,117.09,117.32,84441.0,93.2371,93.7069,93.2371,93.4203,84441.0
2018-03-05 09:30:00,116.63,117.32,116.58,116.9,41463.0,92.8708,93.4203,92.831,93.0858,41463.0
2018-03-05 10:00:00,116.9,117.17,116.59,116.74,17720.0,93.0858,93.3008,92.839,92.9584,17720.0
2018-03-05 10:30:00,116.71,116.86,116.36,116.86,37012.0,92.9345,93.054,92.6558,93.054,37012.0
2018-03-05 11:00:00,116.94,117.53,116.78,117.53,27846.0,93.1177,93.5875,92.9903,93.5875,27846.0
2018-03-05 11:30:00,117.62,118.08,117.53,117.86,23395.0,93.6591,94.0254,93.5875,93.8502,23395.0
2018-03-05 12:00:00,117.9,118.2,117.51,117.56,17568.0,93.8821,94.121,93.5715,93.6114,17568.0
2018-03-05 12:30:00,117.69,117.88,117.64,117.72,13168.0,93.7149,93.8662,93.6751,93.7388,13168.0
2018-03-05 13:00:00,117.74,117.9,117.53,117.58,12144.0,93.7547,93.8821,93.5875,93.6273,12144.0
2018-03-05 13:30:00,117.64,117.68,117.39,117.54,12294.0,93.6751,93.7069,93.476,93.5954,12294.0
2018-03-05 14:00:00,117.54,117.63,117.2,117.31,22113.0,93.5954,93.6671,93.3247,93.4123,22113.0
2018-03-05 14:30:00,117.32,117.5,117.12,117.22,39219.0,93.4203,93.5636,93.261,93.3406,39219.0
2018-03-05 15:00:00,117.17,117.35,117.02,117.15,52109.0,93.3008,93.4441,93.1814,93.2849,52109.0
2018-03-05 15:30:00,117.16,117.46,116.92,116.94,101536.0,93.2928,93.5317,93.1017,93.1177,101536.0
2018-03-06 09:30:00,117.54,118.93,117.39,118.26,108753.0,93.5954,94.7023,93.476,94.1688,108753.0
2018-03-06 10:00:00,118.32,118.42,117.79,118.13,104321.0,94.2165,94.2962,93.7945,94.0652,104321.0
2018-03-06 10:30:00,118.06,118.13,117.35,117.48,24202.0,94.0095,94.0652,93.4441,93.5477,24202.0
2018-03-06 11:00:00,117.38,118.65,117.38,118.04,35980.0,93.468,94.4793,93.468,93.9936,35980.0
2018-03-06 11:30:00,118.2,118.34,117.62,118.02,27163.0,94.121,94.2325,93.6591,93.9777,27163.0
2018-03-06 12:00:00,118.02,118.07,117.39,117.44,10000.0,93.9777,94.0175,93.476,93.5158,10000.0
2018-03-06 12:30:00,117.34,118.25,117.34,118.25,14828.0,93.4362,94.1608,93.4362,94.1608,14828.0
2018-03-06 13:00:00,118.19,119.64,118.11,119.28,20668.0,94.113,95.2676,94.0493,94.981,20668.0
2018-03-06 13:30:00,119.41,120.13,119.38,120.0,63082.0,95.0845,95.6578,95.0606,95.5543,63082.0
2018-03-06 14:00:00,120.0,120.17,119.26,119.27,43421.0,95.5543,95.6897,94.965,94.973,43421.0
2018-03-06 14:30:00,119.28,119.49,119.22,119.29,16275.0,94.981,95.1482,94.9332,94.9889,16275.0
2018-03-06 15:00:00,119.24,119.37,119.03,119.23,19981.0,94.9491,95.0526,94.7819,94.9412,19981.0
2018-03-06 15:30:00,119.13,119.38,118.88,119.07,101499.0,94.8615,95.0606,94.6625,94.8138,101499.0
2018-03-07 09:30:00,117.73,117.94,116.88,117.32,60501.0,93.7467,93.9139,93.0699,93.4203,60501.0
2018-03-07 10:00:00,117.3,118.36,117.29,118.36,30498.0,93.4043,94.2484,93.3964,94.2484,30498.0
2018-03-07 10:30:00,118.47,119.22,118.43,118.88,26836.0,94.336,94.9332,94.3041,94.6625,26836.0
2018-03-07 11:00:00,118.9,118.9,117.88,118.19,17418.0,94.6784,94.6784,93.8662,94.113,17418.0
2018-03-07 11:30:00,118.2,118.28,117.38,117.38,32598.0,94.121,94.1847,93.468,93.468,32598.0
2018-03-07 12:00:00,117.38,117.39,117.04,117.32,19058.0,93.468,93.476,93.1973,93.4203,19058.0
2018-03-07 12:30:00,117.32,117.45,117.11,117.42,15835.0,93.4203,93.5238,93.253,93.4999,15835.0
2018-03-07 13:00:00,117.32,117.7,117.2,117.67,18652.0,93.4203,93.7228,93.3247,93.699,18652.0
2018-03-07 13:30:00,117.75,117.8,117.18,117.23,20499.0,93.7627,93.8025,93.3088,93.3486,20499.0
2018-03-07 14:00:00,117.22,117.43,117.02,117.07,20110.0,93.3406,93.5078,93.1814,93.2212,20110.0
2018-03-07 14:30:00,117.1,117.38,117.05,117.09,27638.0,93.2451,93.468,93.2053,93.2371,27638.0
2018-03-07 15:00:00,117.16,117.83,117.16,117.75,35154.0,93.2928,93.8264,93.2928,93.7627,35154.0
2018-03-07 15:30:00,117.73,118.27,117.71,117.99,94627.0,93.7467,94.1767,93.7308,93.9538,94627.0
2018-03-08 09:30:00,118.09,118.26,117.69,117.87,17001.0,94.0334,94.1688,93.7149,93.8582,17001.0
2018-03-08 10:00:00,117.78,118.05,117.52,117.6,15759.0,93.7865,94.0015,93.5795,93.6432,15759.0
2018-03-08 10:30:00,117.54,117.99,117.3,117.76,22284.0,93.5954,93.9538,93.4043,93.7706,22284.0
2018-03-08 11:00:00,117.77,117.95,117.6,117.71,36700.0,93.7786,93.9219,93.6432,93.7308,36700.0
2018-03-08 11:30:00,117.65,117.7,117.21,117.38,17934.0,93.683,93.7228,93.3327,93.468,17934.0
2018-03-08 12:00:00,117.46,117.46,116.95,117.09,15699.0,93.5317,93.5317,93.1256,93.2371,15699.0
2018-03-08 12:30:00,117.16,117.24,116.97,117.02,11504.0,93.2928,93.3565,93.1416,93.1814,11504.0
2018-03-08 13:00:00,117.09,117.27,116.75,116.75,13224.0,93.2371,93.3804,92.9664,92.9664,13224.0
2018-03-08 13:30:00,116.83,117.03,116.57,116.57,19940.0,93.0301,93.1893,92.823,92.823,19940.0
2018-03-08 14:00:00,116.56,116.57,116.08,116.17,45859.0,92.8151,92.823,92.4329,92.5045,45859.0
2018-03-08 14:30:00,116.16,116.87,116.01,116.71,40976.0,92.4966,93.0619,92.3771,92.9345,40976.0
2018-03-08 15:00:00,116.78,116.91,116.5,116.57,49021.0,92.9903,93.0938,92.7673,92.823,49021.0
2018-03-08 15:30:00,116.51,116.7,116.25,116.67,145424.0,92.7753,92.9266,92.5682,92.9027,145424.0
2018-03-09 09:30:00,117.56,118.36,116.89,118.19,47834.0,93.6114,94.2484,93.0778,94.113,47834.0
2018-03-09 10:00:00,118.2,118.87,118.19,118.66,38555.0,94.121,94.6545,94.113,94.4873,38555.0
2018-03-09 10:30:00,118.7,119.38,118.56,119.14,54054.0,94.5191,95.0606,94.4076,94.8695,54054.0
2018-03-09 11:00:00,119.16,119.48,119.03,119.47,56148.0,94.8854,95.1402,94.7819,95.1323,56148.0
2018-03-09 11:30:00,119.48,119.87,119.39,119.87,31243.0,95.1402,95.4508,95.0686,95.4508,31243.0
2018-03-09 12:00:00,119.87,120.05,119.58,119.61,29132.0,95.4508,95.5941,95.2199,95.2437,29132.0
2018-03-09 12:30:00,119.62,119.91,119.55,119.78,20218.0,95.2517,95.4826,95.196,95.3791,20218.0
2018-03-09 13:00:00,119.79,120.06,119.78,120.01,22361.0,95.3871,95.6021,95.3791,95.5623,22361.0
2018-03-09 13:30:00,119.97,120.31,119.96,120.27,19298.0,95.5304,95.8011,95.5224,95.7693,19298.0
2018-03-09 14:00:00,120.22,120.28,119.67,119.76,29582.0,95.7295,95.7773,95.2915,95.3632,29582.0
2018-03-09 14:30:00,119.79,120.2,119.78,120.08,18415.0,95.3871,95.7136,95.3791,95.618,18415.0
2018-03-09 15:00:00,120.19,120.2,119.84,119.92,38084.0,95.7056,95.7136,95.4269,95.4906,38084.0
2018-03-09 15:30:00,119.92,119.96,119.66,119.86,162352.0,95.4906,95.5224,95.2836,95.4428,162352.0
2018-03-12 09:30:00,119.86,120.48,119.45,120.41,34054.0,95.4428,95.9365,95.1163,95.8808,34054.0
2018-03-12 10:00:00,120.47,120.55,120.03,120.51,36209.0,95.9286,95.9923,95.5782,95.9604,36209.0
2018-03-12 10:30:00,120.48,121.1,120.42,121.01,62506.0,95.9365,96.4302,95.8887,96.3585,62506.0
2018-03-12 11:00:00,121.0,121.0,120.56,120.83,32506.0,96.3506,96.3506,96.0002,96.2152,32506.0
2018-03-12 11:30:00,120.84,120.94,120.66,120.78,34296.0,96.2232,96.3028,96.0798,96.1754,34296.0
2018-03-12 12:00:00,120.78,120.92,120.66,120.82,33669.0,96.1754,96.2869,96.0798,96.2073,33669.0
2018-03-12 12:30:00,120.79,120.9,120.73,120.73,20169.0,96.1834,96.271,96.1356,96.1356,20169.0
2018-03-12 13:00:00,120.67,120.82,120.48,120.53,16937.0,96.0878,96.2073,95.9365,95.9763,16937.0
2018-03-12 13:30:00,120.48,120.69,120.34,120.68,26547.0,95.9365,96.1037,95.825,96.0958,26547.0
2018-03-12 14:00:00,120.59,120.78,120.31,120.4,24226.0,96.0241,96.1754,95.8011,95.8728,24226.0
2018-03-12 14:30:00,120.31,120.42,119.99,120.02,17575.0,95.8011,95.8887,95.5463,95.5702,17575.0
2018-03-12 15:00:00,120.01,120.19,119.94,120.19,30133.0,95.5623,95.7056,95.5065,95.7056,30133.0
2018-03-12 15:30:00,120.14,120.48,120.09,120.09,91603.0,95.6658,95.9365,95.626,95.626,91603.0
2018-03-13 09:30:00,120.45,121.36,120.19,121.17,32535.0,95.9126,96.6372,95.7056,96.486,32535.0
2018-03-13 10:00:00,121.19,121.63,120.93,121.33,29896.0,96.5019,96.8522,96.2948,96.6134,29896.0
2018-03-13 10:30:00,121.39,121.97,121.37,121.73,22665.0,96.6611,97.123,96.6452,96.9319,22665.0
2018-03-13 11:00:00,121.67,121.74,121.4,121.61,39253.0,96.8841,96.9398,96.6691,96.8363,39253.0
2018-03-13 11:30:00,121.61,121.71,120.98,121.04,25546.0,96.8363,96.9159,96.3347,96.3824,25546.0
2018-03-13 12:00:00,121.03,121.03,120.67,120.85,20849.0,96.3745,96.3745,96.0878,96.2311,20849.0
2018-03-13 12:30:00,120.91,121.02,120.74,120.9,16587.0,96.2789,96.3665,96.1435,96.271,16587.0
2018-03-13 13:00:00,120.94,121.26,120.91,121.1,18304.0,96.3028,96.5576,96.2789,96.4302,18304.0
2018-03-13 13:30:00,121.0,121.1,120.61,120.64,9680.0,96.3506,96.4302,96.04,96.0639,9680.0
2018-03-13 14:00:00,120.66,120.79,120.5,120.52,14433.0,96.0798,96.1834,95.9524,95.9684,14433.0
2018-03-13 14:30:00,120.52,120.78,120.19,120.26,14589.0,95.9684,96.1754,95.7056,95.7613,14589.0
2018-03-13 15:00:00,120.32,120.34,119.98,120.01,23229.0,95.8091,95.825,95.5384,95.5623,23229.0
2018-03-13 15:30:00,119.98,120.34,119.92,120.21,73103.0,95.5384,95.825,95.4906,95.7215,73103.0
2018-03-14 09:30:00,120.35,120.35,118.66,118.9,31538.0,96.3424,96.3424,94.9895,95.1817,31538.0
2018-03-14 10:00:00,118.79,119.03,118.11,118.33,29105.0,95.0936,95.2857,94.5492,94.7254,29105.0
2018-03-14 10:30:00,118.32,118.66,118.09,118.62,26357.0,94.7173,94.9895,94.5332,94.9575,26357.0
2018-03-14 11:00:00,118.7,118.92,118.52,118.87,29056.0,95.0215,95.1977,94.8775,95.1576,29056.0
2018-03-14 11:30:00,118.83,118.91,118.14,118.6,23331.0,95.1256,95.1897,94.5733,94.9415,23331.0
2018-03-14 12:00:00,118.65,118.85,118.42,118.83,18364.0,94.9815,95.1416,94.7974,95.1256,18364.0
2018-03-14 12:30:00,118.8,118.96,118.65,118.65,12241.0,95.1016,95.2297,94.9815,94.9815,12241.0
2018-03-14 13:00:00,118.73,118.73,118.27,118.65,19691.0,95.0456,95.0456,94.6773,94.9815,19691.0
2018-03-14 13:30:00,118.64,119.05,118.63,118.92,17505.0,94.9735,95.3017,94.9655,95.1977,17505.0
2018-03-14 14:00:00,118.96,119.01,118.65,118.74,21667.0,95.2297,95.2697,94.9815,95.0536,21667.0
2018-03-14 14:30:00,118.73,118.78,118.24,118.67,16632.0,95.0456,95.0856,94.6533,94.9975,16632.0
2018-03-14 15:00:00,118.71,118.82,118.43,118.69,20800.0,95.0296,95.1176,94.8054,95.0135,20800.0
2018-03-14 15:30:00,118.68,118.75,118.35,118.53,69197.0,95.0055,95.0616,94.7414,94.8855,69197.0
2018-03-15 09:30:00,118.73,118.76,117.93,118.23,25984.0,95.0456,95.0696,94.4051,94.6453,25984.0
2018-03-15 10:00:00,118.3,119.04,118.26,118.77,37600.0,94.7013,95.2937,94.6693,95.0776,37600.0
2018-03-15 10:30:00,118.82,118.88,118.57,118.84,23103.0,95.1176,95.1656,94.9175,95.1336,23103.0
2018-03-15 11:00:00,118.85,119.02,118.64,118.86,23693.0,95.1416,95.2777,94.9735,95.1496,23693.0
2018-03-15 11:30:00,118.86,118.88,118.35,118.43,19694.0,95.1496,95.1656,94.7414,94.8054,19694.0
2018-03-15 12:00:00,118.38,118.51,118.12,118.18,8646.0,94.7654,94.8694,94.5572,94.6053,8646.0
2018-03-15 12:30:00,118.14,118.19,117.59,117.72,19114.0,94.5733,94.6133,94.133,94.237,19114.0
2018-03-15 13:00:00,117.69,117.9,117.64,117.66,24412.0,94.213,94.3811,94.173,94.189,24412.0
2018-03-15 13:30:00,117.67,117.74,117.05,117.05,38220.0,94.197,94.253,93.7007,93.7007,38220.0
2018-03-15 14:00:00,117.01,117.54,116.95,117.23,30549.0,93.6687,94.0929,93.6206,93.8448,30549.0
2018-03-15 14:30:00,117.26,117.34,116.94,117.12,27114.0,93.8688,93.9328,93.6126,93.7567,27114.0
2018-03-15 15:00:00,117.15,117.48,117.04,117.48,40143.0,93.7807,94.0449,93.6927,94.0449,40143.0
2018-03-15 15:30:00,117.48,117.69,117.44,117.57,91242.0,94.0449,94.213,94.0129,94.117,91242.0
2018-03-16 09:30:00,117.66,118.02,116.65,117.98,131059.0,94.189,94.4772,93.3805,94.4452,131059.0
2018-03-16 10:00:00,117.93,118.72,117.92,118.34,64798.0,94.4051,95.0376,94.3971,94.7334,64798.0
2018-03-16 10:30:00,118.38,119.27,118.35,119.08,31185.0,94.7654,95.4778,94.7414,95.3257,31185.0
2018-03-16 11:00:00,119.05,119.13,118.69,119.1,14364.0,95.3017,95.3658,95.0135,95.3418,14364.0
2018-03-16 11:30:00,119.09,119.26,118.81,119.13,64022.0,95.3337,95.4698,95.1096,95.3658,64022.0
2018-03-16 12:00:00,119.1,119.33,118.72,118.72,22109.0,95.3418,95.5259,95.0376,95.0376,22109.0
2018-03-16 12:30:00,118.78,118.82,118.36,118.42,13375.0,95.0856,95.1176,94.7494,94.7974,13375.0
2018-03-16 13:00:00,118.42,118.58,118.2,118.31,12514.0,94.7974,94.9255,94.6213,94.7093,12514.0
2018-03-16 13:30:00,118.31,118.37,117.76,117.95,9468.0,94.7093,94.7574,94.2691,94.4212,9468.0
2018-03-16 14:00:00,117.97,118.13,117.87,118.0,13630.0,94.4372,94.5653,94.3571,94.4612,13630.0
2018-03-16 14:30:00,118.05,118.4,117.94,118.28,14293.0,94.5012,94.7814,94.4132,94.6853,14293.0
2018-03-16 15:00:00,118.27,118.38,117.99,118.26,41138.0,94.6773,94.7654,94.4532,94.6693,41138.0
2018-03-16 15:30:00,118.29,119.09,118.28,118.47,239015.0,94.6933,95.3337,94.6853,94.8374,239015.0
2018-03-19 09:30:00,118.3,118.5,117.79,118.42,22889.0,94.7013,94.8614,94.2931,94.7974,22889.0
2018-03-19 10:00:00,118.36,118.98,118.3,118.86,35908.0,94.7494,95.2457,94.7013,95.1496,35908.0
2018-03-19 10:30:00,118.8,118.91,118.1,118.24,14344.0,95.1016,95.1897,94.5412,94.6533,14344.0
2018-03-19 11:00:00,118.12,118.37,117.77,117.97,25934.0,94.5572,94.7574,94.2771,94.4372,25934.0
2018-03-19 11:30:00,117.9,117.92,117.27,117.33,15352.0,94.3811,94.3971,93.8768,93.9248,15352.0
2018-03-19 12:00:00,117.31,117.35,116.93,117.01,25905.0,93.9088,93.9408,93.6046,93.6687,25905.0
2018-03-19 12:30:00,117.1,117.15,116.71,116.77,17704.0,93.7407,93.7807,93.4285,93.4765,17704.0
2018-03-19 13:00:00,116.77,116.86,116.33,116.47,22245.0,93.4765,93.5486,93.1243,93.2364,22245.0
2018-03-19 13:30:00,116.41,117.11,116.24,117.07,29002.0,93.1884,93.7487,93.0523,93.7167,29002.0
2018-03-19 14:00:00,117.07,117.17,116.2,116.35,35468.0,93.7167,93.7968,93.0203,93.1403,35468.0
2018-03-19 14:30:00,116.39,116.58,115.96,116.56,22451.0,93.1723,93.3244,92.8281,93.3084,22451.0
2018-03-19 15:00:00,116.56,116.94,116.42,116.64,34689.0,93.3084,93.6126,93.1964,93.3725,34689.0
2018-03-19 15:30:00,116.66,116.84,116.34,116.67,115731.0,93.3885,93.5326,93.1323,93.3965,115731.0
2018-03-20 09:30:00,117.15,117.66,116.7,117.19,36230.0,93.7807,94.189,93.4205,93.8128,36230.0
2018-03-20 10:00:00,117.14,117.28,116.19,116.47,43259.0,93.7727,93.8848,93.0122,93.2364,43259.0
2018-03-20 10:30:00,116.58,116.77,116.42,116.7,38692.0,93.3244,93.4765,93.1964,93.4205,38692.0
2018-03-20 11:00:00,116.7,116.84,116.32,116.46,30398.0,93.4205,93.5326,93.1163,93.2284,30398.0
2018-03-20 11:30:00,116.5,116.55,115.79,116.14,42470.0,93.2604,93.3004,92.692,92.9722,42470.0
2018-03-20 12:00:00,116.12,116.34,115.95,116.1,24294.0,92.9562,93.1323,92.8201,92.9402,24294.0
2018-03-20 12:30:00,116.13,116.26,115.94,115.94,21077.0,92.9642,93.0683,92.8121,92.8121,21077.0
2018-03-20 13:00:00,115.95,116.01,115.64,115.64,25220.0,92.8201,92.8682,92.572,92.572,25220.0
2018-03-20 13:30:00,115.61,115.75,115.43,115.54,28108.0,92.5479,92.66,92.4039,92.4919,28108.0
2018-03-20 14:00:00,115.54,116.33,115.42,116.17,64060.0,92.4919,93.1243,92.3958,92.9962,64060.0
2018-03-20 14:30:00,116.14,116.67,116.02,116.55,49621.0,92.9722,93.3965,92.8762,93.3004,49621.0
2018-03-20 15:00:00,116.51,116.97,116.51,116.63,41815.0,93.2684,93.6366,93.2684,93.3645,41815.0
2018-03-20 15:30:00,116.62,116.73,116.33,116.49,107525.0,93.3565,93.4445,93.1243,93.2524,107525.0
2018-03-21 09:30:00,116.51,117.33,115.74,117.25,25628.0,93.2684,93.9248,92.652,93.8608,25628.0
2018-03-21 10:00:00,117.19,118.23,117.11,118.23,49018.0,93.8128,94.6453,93.7487,94.6453,49018.0
2018-03-21 10:30:00,118.23,118.87,117.92,117.93,36087.0,94.6453,95.1576,94.3971,94.4051,36087.0
2018-03-21 11:00:00,117.81,118.29,117.81,118.18,21532.0,94.3091,94.6933,94.3091,94.6053,21532.0
2018-03-21 11:30:00,118.15,118.58,118.08,118.55,30174.0,94.5813,94.9255,94.5252,94.9015,30174.0
2018-03-21 12:00:00,118.51,119.0,118.47,118.93,35254.0,94.8694,95.2617,94.8374,95.2057,35254.0
2018-03-21 12:30:00,118.98,119.06,118.77,118.95,20445.0,95.2457,95.3097,95.0776,95.2217,20445.0
2018-03-21 13:00:00,118.87,118.96,118.23,118.23,21493.0,95.1576,95.2297,94.6453,94.6453,21493.0
2018-03-21 13:30:00,118.14,118.57,118.01,118.44,30001.0,94.5733,94.9175,94.4692,94.8134,30001.0
2018-03-21 14:00:00,118.53,118.91,118.15,118.2,17966.0,94.8855,95.1897,94.5813,94.6213,17966.0
2018-03-21 14:30:00,118.3,118.32,117.62,117.95,23471.0,94.7013,94.7173,94.157,94.4212,23471.0
2018-03-21 15:00:00,117.95,118.62,117.95,118.32,39190.0,94.4212,94.9575,94.4212,94.7173,39190.0
2018-03-21 15:30:00,118.34,118.53,117.62,117.62,58176.0,94.7334,94.8855,94.157,94.157,58176.0
2018-03-22 09:30:00,116.3,116.46,115.87,115.88,20628.0,93.1003,93.2284,92.7561,92.7641,20628.0
2018-03-22 10:00:00,115.89,116.85,115.89,116.62,21762.0,92.7721,93.5406,92.7721,93.3565,21762.0
2018-03-22 10:30:00,116.52,116.63,115.51,115.51,31827.0,93.2764,93.3645,92.4679,92.4679,31827.0
2018-03-22 11:00:00,115.55,115.66,114.92,115.05,33451.0,92.4999,92.588,91.9956,92.0997,33451.0
2018-03-22 11:30:00,115.1,115.15,114.22,114.47,31095.0,92.1397,92.1797,91.4352,91.6354,31095.0
2018-03-22 12:00:00,114.41,115.82,114.31,115.59,33060.0,91.5873,92.7161,91.5073,92.5319,33060.0
2018-03-22 12:30:00,115.73,115.81,115.18,115.18,16239.0,92.644,92.708,92.2037,92.2037,16239.0
2018-03-22 13:00:00,115.1,115.81,114.84,115.59,19025.0,92.1397,92.708,91.9315,92.5319,19025.0
2018-03-22 13:30:00,115.74,115.77,115.18,115.28,21518.0,92.652,92.676,92.2037,92.2838,21518.0
2018-03-22 14:00:00,115.25,115.44,114.54,114.54,18824.0,92.2598,92.4119,91.6914,91.6914,18824.0
2018-03-22 14:30:00,114.43,114.8,114.12,114.24,22677.0,91.6033,91.8995,91.3552,91.4512,22677.0
2018-03-22 15:00:00,114.2,114.45,113.7,113.74,34233.0,91.4192,91.6193,91.019,91.051,34233.0
2018-03-22 15:30:00,113.74,113.85,112.91,112.98,121088.0,91.051,91.139,90.3865,90.4426,121088.0
2018-03-23 09:30:00,113.32,114.12,113.01,113.01,31807.0,90.7148,91.3552,90.4666,90.4666,31807.0
2018-03-23 10:00:00,113.13,113.35,112.66,112.69,41295.0,90.5627,90.7388,90.1864,90.2104,41295.0
2018-03-23 10:30:00,112.7,113.04,112.58,112.98,25181.0,90.2184,90.4906,90.1224,90.4426,25181.0
2018-03-23 11:00:00,113.08,113.11,112.33,112.33,14696.0,90.5226,90.5466,89.9222,89.9222,14696.0
2018-03-23 11:30:00,112.34,112.4,111.45,111.45,23190.0,89.9302,89.9783,89.2178,89.2178,23190.0
2018-03-23 12:00:00,111.49,111.99,111.49,111.94,43046.0,89.2498,89.6501,89.2498,89.61,43046.0
2018-03-23 12:30:00,111.93,112.08,110.9,111.12,39108.0,89.602,89.7221,88.7775,88.9536,39108.0
2018-03-23 13:00:00,111.11,111.65,111.09,111.65,19824.0,88.9456,89.3779,88.9296,89.3779,19824.0
2018-03-23 13:30:00,111.69,111.74,111.15,111.43,26045.0,89.4099,89.4499,88.9776,89.2018,26045.0
2018-03-23 14:00:00,111.45,111.54,110.68,110.84,30973.0,89.2178,89.2898,88.6014,88.7295,30973.0
2018-03-23 14:30:00,110.84,111.06,109.79,109.94,35902.0,88.7295,88.9056,87.8889,88.009,35902.0
2018-03-23 15:00:00,110.03,110.33,109.65,110.0,43459.0,88.0811,88.3212,87.7769,88.057,43459.0
2018-03-23 15:30:00,109.92,109.92,109.04,109.2,125559.0,87.993,87.993,87.2885,87.4166,125559.0
2018-03-26 09:30:00,109.35,112.14,109.35,112.14,265819.0,87.5367,89.7701,87.5367,89.7701,265819.0
2018-03-26 10:00:00,112.17,113.21,111.88,112.32,79324.0,89.7942,90.6267,89.562,89.9142,79324.0
2018-03-26 10:30:00,112.35,112.72,111.85,112.56,28174.0,89.9383,90.2344,89.538,90.1064,28174.0
2018-03-26 11:00:00,112.47,112.62,111.56,111.56,28006.0,90.0343,90.1544,89.3058,89.3058,28006.0
2018-03-26 11:30:00,111.68,112.67,111.68,112.51,28600.0,89.4019,90.1944,89.4019,90.0663,28600.0
2018-03-26 12:00:00,112.47,113.26,112.47,112.59,24605.0,90.0343,90.6667,90.0343,90.1304,24605.0
2018-03-26 12:30:00,112.61,112.9,112.51,112.81,30073.0,90.1464,90.3785,90.0663,90.3065,30073.0
2018-03-26 13:00:00,112.83,113.53,112.82,113.08,32783.0,90.3225,90.8829,90.3145,90.5226,32783.0
2018-03-26 13:30:00,113.07,113.41,112.84,113.41,15719.0,90.5146,90.7868,90.3305,90.7868,15719.0
2018-03-26 14:00:00,113.41,114.02,113.13,113.89,26778.0,90.7868,91.2751,90.5627,91.1711,26778.0
2018-03-26 14:30:00,113.94,114.05,113.42,113.76,22854.0,91.2111,91.2991,90.7948,91.067,22854.0
2018-03-26 15:00:00,113.86,114.35,113.86,114.32,29849.0,91.147,91.5393,91.147,91.5153,29849.0
2018-03-26 15:30:00,114.38,114.5,114.11,114.34,92085.0,91.5633,91.6594,91.3472,91.5313,92085.0
2018-03-27 09:30:00,115.03,115.03,113.63,114.24,36054.0,92.0836,92.0836,90.9629,91.4512,36054.0
2018-03-27 10:00:00,114.39,114.48,113.28,113.57,21114.0,91.5713,91.6434,90.6827,90.9149,21114.0
2018-03-27 10:30:00,113.61,114.05,113.12,113.89,33083.0,90.9469,91.2991,90.5547,91.1711,33083.0
2018-03-27 11:00:00,113.8,113.86,113.47,113.76,16985.0,91.099,91.147,90.8348,91.067,16985.0
2018-03-27 11:30:00,113.85,114.51,113.82,114.39,19235.0,91.139,91.6674,91.115,91.5713,19235.0
2018-03-27 12:00:00,114.29,114.47,114.11,114.13,19639.0,91.4913,91.6354,91.3472,91.3632,19639.0
2018-03-27 12:30:00,114.12,114.26,113.83,114.08,22628.0,91.3552,91.4672,91.123,91.3232,22628.0
2018-03-27 13:00:00,114.19,114.54,114.13,114.19,11808.0,91.4112,91.6914,91.3632,91.4112,11808.0
2018-03-27 13:30:00,114.14,114.21,113.54,113.91,23221.0,91.3712,91.4272,90.8909,91.1871,23221.0
2018-03-27 14:00:00,113.89,114.2,113.62,113.74,18893.0,91.1711,91.4192,90.9549,91.051,18893.0
2018-03-27 14:30:00,113.67,114.0,113.41,113.44,24458.0,90.9949,91.2591,90.7868,90.8108,24458.0
2018-03-27 15:00:00,113.39,113.4,112.6,112.77,29845.0,90.7708,90.7788,90.1384,90.2745,29845.0
2018-03-27 15:30:00,112.67,112.74,111.84,112.33,130027.0,90.1944,90.2505,89.53,89.9222,130027.0
2018-03-28 09:30:00,112.62,113.13,111.66,112.88,22880.0,90.1544,90.5627,89.3859,90.3625,22880.0
2018-03-28 10:00:00,112.87,113.06,112.03,112.22,37420.0,90.3545,90.5066,89.6821,89.8342,37420.0
2018-03-28 10:30:00,112.34,112.56,111.46,111.8,19475.0,89.9302,90.1064,89.2258,89.498,19475.0
2018-03-28 11:00:00,111.83,112.58,111.19,111.33,46714.0,89.522,90.1224,89.0097,89.1217,46714.0
2018-03-28 11:30:00,111.3,112.13,111.05,111.7,30838.0,89.0977,89.7621,88.8976,89.4179,30838.0
2018-03-28 12:00:00,111.59,112.59,111.57,112.06,15217.0,89.3299,90.1304,89.3138,89.7061,15217.0
2018-03-28 12:30:00,112.18,112.52,111.47,111.47,9584.0,89.8022,90.0743,89.2338,89.2338,9584.0
2018-03-28 13:00:00,111.55,111.97,111.34,111.74,28833.0,89.2978,89.6341,89.1297,89.4499,28833.0
2018-03-28 13:30:00,111.76,111.78,111.26,111.48,25897.0,89.4659,89.482,89.0657,89.2418,25897.0
2018-03-28 14:00:00,111.44,111.84,111.09,111.55,43434.0,89.2098,89.53,88.9296,89.2978,43434.0
2018-03-28 14:30:00,111.53,111.94,111.38,111.43,15968.0,89.2818,89.61,89.1618,89.2018,15968.0
2018-03-28 15:00:00,111.45,111.49,110.88,111.26,43540.0,89.2178,89.2498,88.7615,89.0657,43540.0
2018-03-28 15:30:00,111.26,111.81,111.18,111.18,91023.0,89.0657,89.506,89.0016,89.0016,91023.0
2018-03-29 09:30:00,112.05,113.03,111.45,111.94,30992.0,89.6981,90.4826,89.2178,89.61,30992.0
2018-03-29 10:00:00,111.9,112.45,111.79,111.87,25879.0,89.578,90.0183,89.49,89.554,25879.0
2018-03-29 10:30:00,111.87,112.34,111.6,112.16,43816.0,89.554,89.9302,89.3379,89.7862,43816.0
2018-03-29 11:00:00,112.2,112.58,112.16,112.47,28318.0,89.8182,90.1224,89.7862,90.0343,28318.0
2018-03-29 11:30:00,112.4,112.88,112.22,112.83,10440.0,89.9783,90.3625,89.8342,90.3225,10440.0
2018-03-29 12:00:00,112.89,112.93,112.46,112.89,11662.0,90.3705,90.4026,90.0263,90.3705,11662.0
2018-03-29 12:30:00,112.87,113.0,112.58,112.83,12217.0,90.3545,90.4586,90.1224,90.3225,12217.0
2018-03-29 13:00:00,112.84,112.99,112.57,112.94,10377.0,90.3305,90.4506,90.1144,90.4106,10377.0
2018-03-29 13:30:00,112.98,113.46,112.94,113.27,12815.0,90.4426,90.8268,90.4106,90.6747,12815.0
2018-03-29 14:00:00,113.23,113.49,113.05,113.38,15328.0,90.6427,90.8508,90.4986,90.7628,15328.0
2018-03-29 14:30:00,113.41,113.84,113.41,113.41,26404.0,90.7868,91.131,90.7868,90.7868,26404.0
2018-03-29 15:00:00,113.41,113.84,113.09,113.19,26079.0,90.7868,91.131,90.5306,90.6107,26079.0
2018-03-29 15:30:00,113.21,113.26,112.69,112.71,116680.0,90.6267,90.6667,90.2104,90.2264,116680.0
2018-04-02 09:30:00,111.91,112.84,111.59,111.72,55589.0,89.586,90.3305,89.3299,89.4339,55589.0
2018-04-02 10:00:00,111.6,111.68,111.11,111.2,48740.0,89.3379,89.4019,88.9456,89.0177,48740.0
2018-04-02 10:30:00,111.2,111.28,110.83,110.91,38801.0,89.0177,89.0817,88.7215,88.7855,38801.0
2018-04-02 11:00:00,110.83,110.87,110.37,110.4,42850.0,88.7215,88.7535,88.3532,88.3772,42850.0
2018-04-02 11:30:00,110.56,110.6,109.39,109.84,45781.0,88.5053,88.5373,87.5687,87.929,45781.0
2018-04-02 12:00:00,109.78,110.0,109.22,109.39,32517.0,87.8809,88.057,87.4326,87.5687,32517.0
2018-04-02 12:30:00,109.45,109.76,109.29,109.6,21542.0,87.6168,87.8649,87.4887,87.7368,21542.0
2018-04-02 13:00:00,109.68,109.68,108.89,108.96,26389.0,87.8009,87.8009,87.1685,87.2245,26389.0
2018-04-02 13:30:00,108.92,109.18,108.37,108.45,34780.0,87.1925,87.4006,86.7522,86.8162,34780.0
2018-04-02 14:00:00,108.42,108.8,107.96,108.6,47208.0,86.7922,87.0964,86.424,86.9363,47208.0
2018-04-02 14:30:00,108.55,108.82,107.99,108.58,47036.0,86.8963,87.1124,86.448,86.9203,47036.0
2018-04-02 15:00:00,108.62,109.0,108.28,108.83,73605.0,86.9523,87.2565,86.6801,87.1204,73605.0
2018-04-02 15:30:00,108.86,110.17,108.81,109.92,170487.0,87.1444,88.1931,87.1044,87.993,170487.0
2018-04-03 09:30:00,110.23,111.03,109.7,110.86,53452.0,88.2412,88.8816,87.8169,88.7455,53452.0
2018-04-03 10:00:00,110.89,111.14,110.33,110.56,33925.0,88.7695,88.9696,88.3212,88.5053,33925.0
2018-04-03 10:30:00,110.59,111.01,110.28,110.99,30949.0,88.5293,88.8656,88.2812,88.8495,30949.0
2018-04-03 11:00:00,111.02,111.3,110.8,110.88,13247.0,88.8736,89.0977,88.6975,88.7615,13247.0
2018-04-03 11:30:00,110.95,111.21,110.6,111.07,28096.0,88.8175,89.0257,88.5373,88.9136,28096.0
2018-04-03 12:00:00,111.07,111.35,110.84,110.86,24856.0,88.9136,89.1377,88.7295,88.7455,24856.0
2018-04-03 12:30:00,110.82,111.06,110.75,110.75,14541.0,88.7135,88.9056,88.6574,88.6574,14541.0
2018-04-03 13:00:00,110.75,111.29,110.7,111.22,16234.0,88.6574,89.0897,88.6174,89.0337,16234.0
2018-04-03 13:30:00,111.22,111.41,110.85,111.37,18448.0,89.0337,89.1858,88.7375,89.1537,18448.0
2018-04-03 14:00:00,111.37,111.47,110.83,110.83,22843.0,89.1537,89.2338,88.7215,88.7215,22843.0
2018-04-03 14:30:00,110.92,111.76,110.56,111.7,33507.0,88.7935,89.4659,88.5053,89.4179,33507.0
2018-04-03 15:00:00,111.68,112.24,111.68,112.07,44753.0,89.4019,89.8502,89.4019,89.7141,44753.0
2018-04-03 15:30:00,112.07,112.1,111.38,111.9,132401.0,89.7141,89.7381,89.1618,89.578,132401.0
2018-04-04 09:30:00,110.15,110.74,109.65,110.23,29304.0,88.1771,88.6494,87.7769,88.2412,29304.0
2018-04-04 10:00:00,110.2,110.67,109.92,110.56,20520.0,88.2171,88.5934,87.993,88.5053,20520.0
2018-04-04 10:30:00,110.54,111.25,110.36,111.25,18187.0,88.4893,89.0577,88.3452,89.0577,18187.0
2018-04-04 11:00:00,111.2,111.95,110.93,111.84,31158.0,89.0177,89.618,88.8015,89.53,31158.0
2018-04-04 11:30:00,111.84,112.06,110.87,111.11,31967.0,89.53,89.7061,88.7535,88.9456,31967.0
2018-04-04 12:00:00,111.14,111.45,110.92,111.22,10611.0,88.9696,89.2178,88.7935,89.0337,10611.0
2018-04-04 12:30:00,111.19,111.44,111.04,111.3,12965.0,89.0097,89.2098,88.8896,89.0977,12965.0
2018-04-04 13:00:00,111.32,111.32,110.84,111.01,9023.0,89.1137,89.1137,88.7295,88.8656,9023.0
2018-04-04 13:30:00,110.97,111.32,110.9,111.12,11472.0,88.8335,89.1137,88.7775,88.9536,11472.0
2018-04-04 14:00:00,111.2,111.83,111.03,111.8,16411.0,89.0177,89.522,88.8816,89.498,16411.0
2018-04-04 14:30:00,111.81,112.4,111.49,112.37,22699.0,89.506,89.9783,89.2498,89.9543,22699.0
2018-04-04 15:00:00,112.36,112.66,112.11,112.61,26301.0,89.9463,90.1864,89.7461,90.1464,26301.0
2018-04-04 15:30:00,112.64,112.69,112.15,112.32,91102.0,90.1704,90.2104,89.7782,89.9142,91102.0
2018-04-05 09:30:00,113.26,113.9,113.04,113.48,42645.0,90.6667,91.1791,90.4906,90.8428,42645.0
2018-04-05 10:00:00,113.44,113.78,112.98,113.29,36461.0,90.8108,91.083,90.4426,90.6907,36461.0
2018-04-05 10:30:00,113.36,113.62,113.16,113.19,25039.0,90.7468,90.9549,90.5867,90.6107,25039.0
2018-04-05 11:00:00,113.22,113.99,113.15,113.77,24293.0,90.6347,91.2511,90.5787,91.075,24293.0
2018-04-05 11:30:00,113.71,114.12,113.63,113.97,19660.0,91.027,91.3552,90.9629,91.2351,19660.0
2018-04-05 12:00:00,113.79,114.38,113.75,113.8,26027.0,91.091,91.5633,91.059,91.099,26027.0
2018-04-05 12:30:00,113.77,113.88,113.53,113.77,19078.0,91.075,91.163,90.8829,91.075,19078.0
2018-04-05 13:00:00,113.77,114.12,113.46,113.62,18149.0,91.075,91.3552,90.8268,90.9549,18149.0
2018-04-05 13:30:00,113.58,113.86,113.35,113.69,22590.0,90.9229,91.147,90.7388,91.0109,22590.0
2018-04-05 14:00:00,113.64,113.73,113.41,113.44,25130.0,90.9709,91.043,90.7868,90.8108,25130.0
2018-04-05 14:30:00,113.43,113.93,113.42,113.79,45932.0,90.8028,91.2031,90.7948,91.091,45932.0
2018-04-05 15:00:00,113.84,113.85,113.16,113.16,62572.0,91.131,91.139,90.5867,90.5867,62572.0
2018-04-05 15:30:00,113.18,113.41,113.02,113.16,139097.0,90.6027,90.7868,90.4746,90.5867,139097.0
2018-04-06 09:30:00,111.91,112.37,111.77,111.84,16112.0,89.586,89.9543,89.474,89.53,16112.0
2018-04-06 10:00:00,112.03,112.13,111.47,111.47,15824.0,89.6821,89.7621,89.2338,89.2338,15824.0
2018-04-06 10:30:00,111.53,111.67,110.9,110.9,22895.0,89.2818,89.3939,88.7775,88.7775,22895.0
2018-04-06 11:00:00,110.9,110.96,110.49,110.95,14592.0,88.7775,88.8255,88.4493,88.8175,14592.0
2018-04-06 11:30:00,110.95,111.38,110.94,111.29,12058.0,88.8175,89.1618,88.8095,89.0897,12058.0
2018-04-06 12:00:00,111.27,111.36,110.71,110.73,13911.0,89.0737,89.1457,88.6254,88.6414,13911.0
2018-04-06 12:30:00,110.66,111.48,110.66,111.48,12583.0,88.5854,89.2418,88.5854,89.2418,12583.0
2018-04-06 13:00:00,111.49,111.52,110.99,111.29,8090.0,89.2498,89.2738,88.8495,89.0897,8090.0
2018-04-06 13:30:00,111.39,111.53,110.29,110.29,16920.0,89.1698,89.2818,88.2892,88.2892,16920.0
2018-04-06 14:00:00,110.23,110.44,109.91,110.22,21230.0,88.2412,88.4093,87.985,88.2331,21230.0
2018-04-06 14:30:00,110.24,110.38,109.42,109.64,25858.0,88.2492,88.3612,87.5927,87.7688,25858.0
2018-04-06 15:00:00,109.7,109.92,109.5,109.58,30897.0,87.8169,87.993,87.6568,87.7208,30897.0
2018-04-06 15:30:00,109.6,110.47,109.48,110.12,97228.0,87.7368,88.4333,87.6408,88.1531,97228.0
2018-04-09 09:30:00,110.86,111.56,110.28,110.85,51872.0,88.7455,89.3058,88.2812,88.7375,51872.0
2018-04-09 10:00:00,110.87,111.37,110.47,111.37,14893.0,88.7535,89.1537,88.4333,89.1537,14893.0
2018-04-09 10:30:00,111.48,111.81,111.32,111.81,29424.0,89.2418,89.506,89.1137,89.506,29424.0
2018-04-09 11:00:00,111.85,112.17,111.7,111.95,38691.0,89.538,89.7942,89.4179,89.618,38691.0
2018-04-09 11:30:00,112.01,112.41,111.94,112.26,14782.0,89.6661,89.9863,89.61,89.8662,14782.0
2018-04-09 12:00:00,112.22,112.42,112.14,112.3,12571.0,89.8342,89.9943,89.7701,89.8982,12571.0
2018-04-09 12:30:00,112.26,112.5,112.2,112.42,18207.0,89.8662,90.0583,89.8182,89.9943,18207.0
2018-04-09 13:00:00,112.47,112.66,112.34,112.66,15694.0,90.0343,90.1864,89.9302,90.1864,15694.0
2018-04-09 13:30:00,112.68,112.83,112.4,112.7,13604.0,90.2024,90.3225,89.9783,90.2184,13604.0
2018-04-09 14:00:00,112.68,112.77,112.31,112.6,19995.0,90.2024,90.2745,89.9062,90.1384,19995.0
2018-04-09 14:30:00,112.65,112.83,112.57,112.78,18253.0,90.1784,90.3225,90.1144,90.2825,18253.0
2018-04-09 15:00:00,112.77,112.78,111.48,111.53,82186.0,90.2745,90.2825,89.2418,89.2818,82186.0
2018-04-09 15:30:00,111.5,111.53,110.93,111.04,170087.0,89.2578,89.2818,88.8015,88.8896,170087.0
2018-04-10 09:30:00,112.52,112.86,112.01,112.53,22522.0,90.0743,90.3465,89.6661,90.0823,22522.0
2018-04-10 10:00:00,112.54,113.12,112.33,112.98,18822.0,90.0904,90.5547,89.9222,90.4426,18822.0
2018-04-10 10:30:00,113.09,113.7,113.0,113.48,23520.0,90.5306,91.019,90.4586,90.8428,23520.0
2018-04-10 11:00:00,113.48,113.72,113.21,113.33,22675.0,90.8428,91.035,90.6267,90.7228,22675.0
2018-04-10 11:30:00,113.3,113.79,113.06,113.44,16836.0,90.6987,91.091,90.5066,90.8108,16836.0
2018-04-10 12:00:00,113.48,113.63,112.44,112.73,26610.0,90.8428,90.9629,90.0103,90.2425,26610.0
2018-04-10 12:30:00,112.78,113.17,112.74,113.05,14861.0,90.2825,90.5947,90.2505,90.4986,14861.0
2018-04-10 13:00:00,112.98,113.73,112.97,113.7,9320.0,90.4426,91.043,90.4346,91.019,9320.0
2018-04-10 13:30:00,113.69,113.98,113.17,113.66,14263.0,91.0109,91.2431,90.5947,90.9869,14263.0
2018-04-10 14:00:00,113.77,114.27,113.67,114.08,22186.0,91.075,91.4752,90.9949,91.3232,22186.0
2018-04-10 14:30:00,114.09,114.31,113.75,114.29,42951.0,91.3312,91.5073,91.059,91.4913,42951.0
2018-04-10 15:00:00,114.31,114.6,114.06,114.25,30895.0,91.5073,91.7394,91.3071,91.4592,30895.0
2018-04-10 15:30:00,114.22,114.22,113.68,113.79,78093.0,91.4352,91.4352,91.0029,91.091,78093.0
2018-04-11 09:30:00,112.88,113.01,112.34,112.9,18670.0,90.3625,90.4666,89.9302,90.3785,18670.0
2018-04-11 10:00:00,112.79,112.79,112.2,112.41,10042.0,90.2905,90.2905,89.8182,89.9863,10042.0
2018-04-11 10:30:00,112.42,112.52,111.68,111.73,16888.0,89.9943,90.0743,89.4019,89.4419,16888.0
2018-04-11 11:00:00,111.71,112.29,111.59,112.29,7582.0,89.4259,89.8902,89.3299,89.8902,7582.0
2018-04-11 11:30:00,112.27,112.96,112.22,112.96,19710.0,89.8742,90.4266,89.8342,90.4266,19710.0
2018-04-11 12:00:00,112.98,113.52,112.98,113.35,17319.0,90.4426,90.8749,90.4426,90.7388,17319.0
2018-04-11 12:30:00,113.31,113.47,112.86,113.03,7200.0,90.7068,90.8348,90.3465,90.4826,7200.0
2018-04-11 13:00:00,113.08,113.18,112.73,112.76,8950.0,90.5226,90.6027,90.2425,90.2665,8950.0
2018-04-11 13:30:00,112.76,112.94,112.52,112.86,7632.0,90.2665,90.4106,90.0743,90.3465,7632.0
2018-04-11 14:00:00,112.94,112.96,112.31,112.36,11115.0,90.4106,90.4266,89.9062,89.9463,11115.0
2018-04-11 14:30:00,112.39,112.68,112.19,112.22,13546.0,89.9703,90.2024,89.8102,89.8342,13546.0
2018-04-11 15:00:00,112.31,112.47,111.87,112.2,17778.0,89.9062,90.0343,89.554,89.8182,17778.0
2018-04-11 15:30:00,112.23,112.7,112.22,112.66,61203.0,89.8422,90.2184,89.8342,90.1864,61203.0
2018-04-12 09:30:00,113.27,113.81,113.01,113.24,37068.0,90.6747,91.107,90.4666,90.6507,37068.0
2018-04-12 10:00:00,113.12,113.49,113.11,113.43,30229.0,90.5547,90.8508,90.5466,90.8028,30229.0
2018-04-12 10:30:00,113.44,113.44,112.95,113.18,44968.0,90.8108,90.8108,90.4186,90.6027,44968.0
2018-04-12 11:00:00,113.2,113.98,113.17,113.71,29542.0,90.6187,91.2431,90.5947,91.027,29542.0
2018-04-12 11:30:00,113.7,113.78,113.11,113.46,34542.0,91.019,91.083,90.5466,90.8268,34542.0
2018-04-12 12:00:00,113.46,113.51,113.08,113.51,40105.0,90.8268,90.8669,90.5226,90.8669,40105.0
2018-04-12 12:30:00,113.46,113.53,113.33,113.48,14446.0,90.8268,90.8829,90.7228,90.8428,14446.0
2018-04-12 13:00:00,113.49,113.52,112.85,112.98,24506.0,90.8508,90.8749,90.3385,90.4426,24506.0
2018-04-12 13:30:00,112.98,113.7,112.9,113.29,28440.0,90.4426,91.019,90.3785,90.6907,28440.0
2018-04-12 14:00:00,113.33,113.85,113.3,113.66,13742.0,90.7228,91.139,90.6987,90.9869,13742.0
2018-04-12 14:30:00,113.69,113.75,113.32,113.56,12286.0,91.0109,91.059,90.7148,90.9069,12286.0
2018-04-12 15:00:00,113.57,113.7,113.45,113.5,42922.0,90.9149,91.019,90.8188,90.8589,42922.0
2018-04-12 15:30:00,113.51,113.63,113.09,113.36,85040.0,90.8669,90.9629,90.5306,90.7468,85040.0
2018-04-13 09:30:00,114.21,114.28,113.4,113.64,15232.0,91.4272,91.4833,90.7788,90.9709,15232.0
2018-04-13 10:00:00,113.82,114.13,113.71,113.78,15647.0,91.115,91.3632,91.027,91.083,15647.0
2018-04-13 10:30:00,113.62,113.92,113.4,113.4,7873.0,90.9549,91.1951,90.7788,90.7788,7873.0
2018-04-13 11:00:00,113.36,113.59,113.21,113.59,5974.0,90.7468,90.9309,90.6267,90.9309,5974.0
2018-04-13 11:30:00,113.56,113.76,113.23,113.71,8360.0,90.9069,91.067,90.6427,91.027,8360.0
2018-04-13 12:00:00,113.87,113.92,113.64,113.91,7180.0,91.155,91.1951,90.9709,91.1871,7180.0
2018-04-13 12:30:00,113.82,113.84,113.61,113.81,8992.0,91.115,91.131,90.9469,91.107,8992.0
2018-04-13 13:00:00,113.82,114.08,113.76,114.07,7739.0,91.115,91.3232,91.067,91.3151,7739.0
2018-04-13 13:30:00,114.07,114.07,113.88,113.9,9055.0,91.3151,91.3151,91.163,91.1791,9055.0
2018-04-13 14:00:00,113.95,114.03,113.83,113.87,12665.0,91.2191,91.2831,91.123,91.155,12665.0
2018-04-13 14:30:00,113.84,114.07,113.52,113.66,15046.0,91.131,91.3151,90.8749,90.9869,15046.0
2018-04-13 15:00:00,113.66,113.66,113.03,113.17,11656.0,90.9869,90.9869,90.4826,90.5947,11656.0
2018-04-13 15:30:00,113.12,113.78,112.98,113.51,75786.0,90.5547,91.083,90.4426,90.8669,75786.0
2018-04-16 09:30:00,114.52,114.52,113.82,114.08,17638.0,91.6754,91.6754,91.115,91.3232,17638.0
2018-04-16 10:00:00,114.15,115.17,114.08,115.1,45465.0,91.3792,92.1957,91.3232,92.1397,45465.0
2018-04-16 10:30:00,115.15,115.15,114.11,114.26,25010.0,92.1797,92.1797,91.3472,91.4672,25010.0
2018-04-16 11:00:00,114.21,114.56,114.18,114.42,14116.0,91.4272,91.7074,91.4032,91.5953,14116.0
2018-04-16 11:30:00,114.41,114.41,113.6,114.06,33537.0,91.5873,91.5873,90.9389,91.3071,33537.0
2018-04-16 12:00:00,114.3,114.39,113.86,114.01,19610.0,91.4993,91.5713,91.147,91.2671,19610.0
2018-04-16 12:30:00,113.99,114.38,113.89,114.18,30467.0,91.2511,91.5633,91.1711,91.4032,30467.0
2018-04-16 13:00:00,114.26,114.56,114.21,114.25,16321.0,91.4672,91.7074,91.4272,91.4592,16321.0
2018-04-16 13:30:00,114.19,114.44,114.14,114.24,18368.0,91.4112,91.6113,91.3712,91.4512,18368.0
2018-04-16 14:00:00,114.28,114.35,113.96,114.09,18906.0,91.4833,91.5393,91.2271,91.3312,18906.0
2018-04-16 14:30:00,114.16,114.48,114.14,114.29,16284.0,91.3872,91.6434,91.3712,91.4913,16284.0
2018-04-16 15:00:00,114.28,114.38,113.91,114.08,20757.0,91.4833,91.5633,91.1871,91.3232,20757.0
2018-04-16 15:30:00,114.16,114.22,113.87,113.93,76978.0,91.3872,91.4352,91.155,91.2031,76978.0
2018-04-17 09:30:00,114.62,114.86,114.0,114.71,19756.0,91.7554,91.9476,91.2591,91.8275,19756.0
2018-04-17 10:00:00,114.73,115.4,114.73,115.19,19094.0,91.8435,92.3798,91.8435,92.2117,19094.0
2018-04-17 10:30:00,115.18,115.35,115.06,115.29,28723.0,92.2037,92.3398,92.1077,92.2918,28723.0
2018-04-17 11:00:00,115.33,115.83,115.29,115.48,31358.0,92.3238,92.7241,92.2918,92.4439,31358.0
2018-04-17 11:30:00,115.48,115.82,115.39,115.69,14377.0,92.4439,92.7161,92.3718,92.612,14377.0
2018-04-17 12:00:00,115.75,116.17,115.68,115.86,25015.0,92.66,92.9962,92.604,92.7481,25015.0
2018-04-17 12:30:00,115.81,115.81,115.6,115.67,18420.0,92.708,92.708,92.5399,92.596,18420.0
2018-04-17 13:00:00,115.65,115.69,115.38,115.54,6772.0,92.58,92.612,92.3638,92.4919,6772.0
2018-04-17 13:30:00,115.62,115.75,115.51,115.69,7881.0,92.5559,92.66,92.4679,92.612,7881.0
2018-04-17 14:00:00,115.65,115.83,115.48,115.53,25696.0,92.58,92.7241,92.4439,92.4839,25696.0
2018-04-17 14:30:00,115.47,115.71,115.41,115.5,21731.0,92.4359,92.628,92.3878,92.4599,21731.0
2018-04-17 15:00:00,115.48,116.08,115.48,115.84,47739.0,92.4439,92.9242,92.4439,92.7321,47739.0
2018-04-17 15:30:00,115.87,116.18,115.82,115.88,175471.0,92.7561,93.0042,92.7161,92.7641,175471.0
2018-04-18 09:30:00,116.58,116.69,115.67,116.67,39023.0,93.3244,93.4125,92.596,93.3965,39023.0
2018-04-18 10:00:00,116.5,116.83,116.11,116.83,26840.0,93.2604,93.5246,92.9482,93.5246,26840.0
2018-04-18 10:30:00,116.7,117.18,116.59,117.18,24173.0,93.4205,93.8048,93.3325,93.8048,24173.0
2018-04-18 11:00:00,117.17,117.36,116.76,116.98,46841.0,93.7968,93.9489,93.4685,93.6447,46841.0
2018-04-18 11:30:00,116.98,117.25,116.86,116.9,16912.0,93.6447,93.8608,93.5486,93.5806,16912.0
2018-04-18 12:00:00,116.91,117.17,116.86,116.89,11376.0,93.5886,93.7968,93.5486,93.5726,11376.0
2018-04-18 12:30:00,116.89,116.89,116.58,116.81,8900.0,93.5726,93.5726,93.3244,93.5086,8900.0
2018-04-18 13:00:00,116.72,117.12,116.72,116.88,15197.0,93.4365,93.7567,93.4365,93.5646,15197.0
2018-04-18 13:30:00,116.82,116.88,116.35,116.35,17586.0,93.5166,93.5646,93.1403,93.1403,17586.0
2018-04-18 14:00:00,116.36,116.58,116.25,116.49,15385.0,93.1483,93.3244,93.0603,93.2524,15385.0
2018-04-18 14:30:00,116.5,116.51,116.21,116.38,38936.0,93.2604,93.2684,93.0283,93.1643,38936.0
2018-04-18 15:00:00,116.37,116.63,116.26,116.39,26202.0,93.1563,93.3645,93.0683,93.1723,26202.0
2018-04-18 15:30:00,116.31,116.4,116.1,116.19,66796.0,93.1083,93.1804,92.9402,93.0122,66796.0
2018-04-19 09:30:00,116.09,116.47,115.29,116.47,17354.0,92.9322,93.2364,92.2918,93.2364,17354.0
2018-04-19 10:00:00,116.34,116.42,115.91,116.18,13195.0,93.1323,93.1964,92.7881,93.0042,13195.0
2018-04-19 10:30:00,116.18,116.8,116.08,116.18,20290.0,93.0042,93.5006,92.9242,93.0042,20290.0
2018-04-19 11:00:00,116.16,116.56,115.97,116.47,27630.0,92.9882,93.3084,92.8361,93.2364,27630.0
2018-04-19 11:30:00,116.48,116.54,115.9,116.16,30148.0,93.2444,93.2924,92.7801,92.9882,30148.0
2018-04-19 12:00:00,116.11,116.15,115.9,116.14,26782.0,92.9482,92.9802,92.7801,92.9722,26782.0
2018-04-19 12:30:00,116.08,116.25,115.94,116.0,16260.0,92.9242,93.0603,92.8121,92.8601,16260.0
2018-04-19 13:00:00,115.94,116.08,115.91,115.94,71142.0,92.8121,92.9242,92.7881,92.8121,71142.0
2018-04-19 13:30:00,115.94,116.05,115.44,115.5,36800.0,92.8121,92.9002,92.4119,92.4599,36800.0
2018-04-19 14:00:00,115.53,115.64,115.43,115.62,20226.0,92.4839,92.572,92.4039,92.5559,20226.0
2018-04-19 14:30:00,115.61,115.86,115.54,115.82,10975.0,92.5479,92.7481,92.4919,92.7161,10975.0
2018-04-19 15:00:00,115.84,116.04,115.78,115.88,21035.0,92.7321,92.8922,92.684,92.7641,21035.0
2018-04-19 15:30:00,115.92,116.43,115.82,116.18,71675.0,92.7961,93.2044,92.7161,93.0042,71675.0
2018-04-20 09:30:00,116.41,116.92,116.03,116.61,55700.0,93.1884,93.5966,92.8842,93.3485,55700.0
2018-04-20 10:00:00,116.59,116.76,116.32,116.66,36049.0,93.3325,93.4685,93.1163,93.3885,36049.0
2018-04-20 10:30:00,116.66,116.66,115.8,116.05,22141.0,93.3885,93.3885,92.7,92.9002,22141.0
2018-04-20 11:00:00,116.05,116.05,115.55,115.78,31138.0,92.9002,92.9002,92.4999,92.684,31138.0
2018-04-20 11:30:00,115.82,116.49,115.82,116.28,27838.0,92.7161,93.2524,92.7161,93.0843,27838.0
2018-04-20 12:00:00,116.29,116.35,115.97,116.2,19412.0,93.0923,93.1403,92.8361,93.0203,19412.0
2018-04-20 12:30:00,116.22,116.37,115.9,115.91,17815.0,93.0363,93.1563,92.7801,92.7881,17815.0
2018-04-20 13:00:00,115.92,116.43,115.82,116.43,18058.0,92.7961,93.2044,92.7161,93.2044,18058.0
2018-04-20 13:30:00,116.34,116.61,116.18,116.35,12686.0,93.1323,93.3485,93.0042,93.1403,12686.0
2018-04-20 14:00:00,116.26,116.44,116.18,116.39,22723.0,93.0683,93.2124,93.0042,93.1723,22723.0
2018-04-20 14:30:00,116.37,116.45,116.14,116.31,35009.0,93.1563,93.2204,92.9722,93.1083,35009.0
2018-04-20 15:00:00,116.31,116.31,115.65,115.94,42911.0,93.1083,93.1083,92.58,92.8121,42911.0
2018-04-20 15:30:00,115.92,116.12,115.79,116.12,74862.0,92.7961,92.9562,92.692,92.9562,74862.0
2018-04-23 09:30:00,116.3,117.25,116.3,117.25,20077.0,93.1003,93.8608,93.1003,93.8608,20077.0
2018-04-23 10:00:00,117.24,117.24,116.77,116.84,42807.0,93.8528,93.8528,93.4765,93.5326,42807.0
2018-04-23 10:30:00,116.83,117.09,116.64,116.98,31855.0,93.5246,93.7327,93.3725,93.6447,31855.0
2018-04-23 11:00:00,116.93,117.45,116.93,117.13,17654.0,93.6046,94.0209,93.6046,93.7647,17654.0
2018-04-23 11:30:00,117.18,117.18,116.85,117.0,21331.0,93.8048,93.8048,93.5406,93.6607,21331.0
2018-04-23 12:00:00,117.05,117.14,116.69,116.85,20815.0,93.7007,93.7727,93.4125,93.5406,20815.0
2018-04-23 12:30:00,116.79,117.04,116.69,116.83,61941.0,93.4926,93.6927,93.4125,93.5246,61941.0
2018-04-23 13:00:00,116.92,117.06,116.81,117.0,9932.0,93.5966,93.7087,93.5086,93.6607,9932.0
2018-04-23 13:30:00,116.97,117.23,116.9,117.1,14861.0,93.6366,93.8448,93.5806,93.7407,14861.0
2018-04-23 14:00:00,117.06,117.15,116.67,116.8,45576.0,93.7087,93.7807,93.3965,93.5006,45576.0
2018-04-23 14:30:00,116.72,117.1,116.59,116.78,32564.0,93.4365,93.7407,93.3325,93.4846,32564.0
2018-04-23 15:00:00,116.76,117.25,116.72,117.25,37999.0,93.4685,93.8608,93.4365,93.8608,37999.0
2018-04-23 15:30:00,117.24,117.29,116.97,117.28,141732.0,93.8528,93.8928,93.6366,93.8848,141732.0
2018-04-24 09:30:00,118.13,118.62,116.81,117.02,48297.0,94.5653,94.9575,93.5086,93.6767,48297.0
2018-04-24 10:00:00,116.95,117.15,115.81,115.81,74345.0,93.6206,93.7807,92.708,92.708,74345.0
2018-04-24 10:30:00,115.88,115.95,114.92,115.0,55828.0,92.7641,92.8201,91.9956,92.0596,55828.0
2018-04-24 11:00:00,115.03,115.16,114.8,115.01,52155.0,92.0836,92.1877,91.8995,92.0676,52155.0
2018-04-24 11:30:00,115.03,115.39,114.92,114.97,26753.0,92.0836,92.3718,91.9956,92.0356,26753.0
2018-04-24 12:00:00,114.9,114.96,114.43,114.57,27001.0,91.9796,92.0276,91.6033,91.7154,27001.0
2018-04-24 12:30:00,114.53,114.55,114.16,114.26,43779.0,91.6834,91.6994,91.3872,91.4672,43779.0
2018-04-24 13:00:00,114.2,114.3,113.71,113.79,41094.0,91.4192,91.4993,91.027,91.091,41094.0
2018-04-24 13:30:00,113.78,113.78,113.02,113.17,29508.0,91.083,91.083,90.4746,90.5947,29508.0
2018-04-24 14:00:00,113.11,113.35,112.82,112.86,42871.0,90.5466,90.7388,90.3145,90.3465,42871.0
2018-04-24 14:30:00,112.78,112.93,112.56,112.72,39412.0,90.2825,90.4026,90.1064,90.2344,39412.0
2018-04-24 15:00:00,112.78,114.23,112.74,113.98,70231.0,90.2825,91.4432,90.2505,91.2431,70231.0
2018-04-24 15:30:00,113.97,114.29,113.1,114.01,209297.0,91.2351,91.4913,90.5386,91.2671,209297.0
2018-04-25 09:30:00,114.84,116.3,112.62,112.96,220310.0,91.9315,93.1003,90.1544,90.4266,220310.0
2018-04-25 10:00:00,112.96,116.26,112.96,115.02,61891.0,90.4266,93.0683,90.4266,92.0756,61891.0
2018-04-25 10:30:00,115.12,115.48,114.75,115.13,34825.0,92.1557,92.4439,91.8595,92.1637,34825.0
2018-04-25 11:00:00,115.11,115.67,114.99,115.48,25018.0,92.1477,92.596,92.0516,92.4439,25018.0
2018-04-25 11:30:00,115.47,115.74,115.32,115.37,50769.0,92.4359,92.652,92.3158,92.3558,50769.0
2018-04-25 12:00:00,115.33,116.24,115.3,116.24,30398.0,92.3238,93.0523,92.2998,93.0523,30398.0
2018-04-25 12:30:00,116.25,116.39,115.93,115.93,23307.0,93.0603,93.1723,92.8041,92.8041,23307.0
2018-04-25 13:00:00,115.92,116.11,115.87,116.01,27687.0,92.7961,92.9482,92.7561,92.8682,27687.0
2018-04-25 13:30:00,116.03,117.09,116.03,116.88,48717.0,92.8842,93.7327,92.8842,93.5646,48717.0
2018-04-25 14:00:00,116.93,117.18,116.39,117.09,26052.0,93.6046,93.8048,93.1723,93.7327,26052.0
2018-04-25 14:30:00,117.05,118.0,116.59,117.96,80146.0,93.7007,94.4612,93.3325,94.4292,80146.0
2018-04-25 15:00:00,117.97,118.35,117.62,117.74,134855.0,94.4372,94.7414,94.157,94.253,134855.0
2018-04-25 15:30:00,117.73,117.95,117.33,117.9,152133.0,94.245,94.4212,93.9248,94.3811,152133.0
2018-04-26 09:30:00,118.23,118.52,117.13,118.34,153873.0,94.6453,94.8775,93.7647,94.7334,153873.0
2018-04-26 10:00:00,118.39,118.7,117.97,118.15,80824.0,94.7734,95.0215,94.4372,94.5813,80824.0
2018-04-26 10:30:00,118.14,118.35,117.9,118.31,39156.0,94.5733,94.7414,94.3811,94.7093,39156.0
2018-04-26 11:00:00,118.23,118.4,117.94,118.13,92143.0,94.6453,94.7814,94.4132,94.5653,92143.0
2018-04-26 11:30:00,118.13,118.15,116.79,116.93,47129.0,94.5653,94.5813,93.4926,93.6046,47129.0
2018-04-26 12:00:00,116.94,117.02,116.7,116.86,37590.0,93.6126,93.6767,93.4205,93.5486,37590.0
2018-04-26 12:30:00,116.84,117.37,116.75,117.31,42916.0,93.5326,93.9569,93.4605,93.9088,42916.0
2018-04-26 13:00:00,117.35,117.67,117.15,117.51,39227.0,93.9408,94.197,93.7807,94.0689,39227.0
2018-04-26 13:30:00,117.51,117.97,117.32,117.54,42614.0,94.0689,94.4372,93.9168,94.0929,42614.0
2018-04-26 14:00:00,117.54,117.66,117.22,117.38,26598.0,94.0929,94.189,93.8368,93.9649,26598.0
2018-04-26 14:30:00,117.39,117.82,117.27,117.55,42907.0,93.9729,94.3171,93.8768,94.101,42907.0
2018-04-26 15:00:00,117.59,117.67,117.2,117.33,58190.0,94.133,94.197,93.8208,93.9248,58190.0
2018-04-26 15:30:00,117.33,117.46,116.98,117.22,109566.0,93.9248,94.0289,93.6447,93.8368,109566.0
2018-04-27 09:30:00,117.02,117.53,116.32,116.39,43869.0,93.6767,94.0849,93.1163,93.1723,43869.0
2018-04-27 10:00:00,116.44,116.48,115.69,115.79,27329.0,93.2124,93.2444,92.612,92.692,27329.0
2018-04-27 10:30:00,115.77,116.08,115.65,116.08,27590.0,92.676,92.9242,92.58,92.9242,27590.0
2018-04-27 11:00:00,116.08,116.34,115.96,116.0,21714.0,92.9242,93.1323,92.8281,92.8601,21714.0
2018-04-27 11:30:00,115.98,116.19,115.76,115.76,26652.0,92.8441,93.0122,92.668,92.668,26652.0
2018-04-27 12:00:00,115.74,116.22,115.63,116.19,25350.0,92.652,93.0363,92.564,93.0122,25350.0
2018-04-27 12:30:00,116.17,116.53,115.98,116.53,29383.0,92.9962,93.2844,92.8441,93.2844,29383.0
2018-04-27 13:00:00,116.51,116.56,116.35,116.56,15110.0,93.2684,93.3084,93.1403,93.3084,15110.0
2018-04-27 13:30:00,116.46,116.87,116.32,116.35,36317.0,93.2284,93.5566,93.1163,93.1403,36317.0
2018-04-27 14:00:00,116.35,116.52,116.12,116.26,19420.0,93.1403,93.2764,92.9562,93.0683,19420.0
2018-04-27 14:30:00,116.23,116.31,115.83,116.3,26166.0,93.0443,93.1083,92.7241,93.1003,26166.0
2018-04-27 15:00:00,116.33,116.48,115.98,116.06,27824.0,93.1243,93.2444,92.8441,92.9082,27824.0
2018-04-27 15:30:00,116.04,116.42,115.98,116.28,130667.0,92.8922,93.1964,92.8441,93.0843,130667.0
2018-04-30 09:30:00,116.39,117.06,115.64,115.91,33091.0,93.1723,93.7087,92.572,92.7881,33091.0
2018-04-30 10:00:00,115.92,116.13,115.42,115.83,40346.0,92.7961,92.9642,92.3958,92.7241,40346.0
2018-04-30 10:30:00,115.77,116.0,115.59,115.81,48472.0,92.676,92.8601,92.5319,92.708,48472.0
2018-04-30 11:00:00,115.83,115.95,115.71,115.76,33517.0,92.7241,92.8201,92.628,92.668,33517.0
2018-04-30 11:30:00,115.68,115.9,115.65,115.85,56189.0,92.604,92.7801,92.58,92.7401,56189.0
2018-04-30 12:00:00,115.76,116.02,115.63,115.79,63784.0,92.668,92.8762,92.564,92.692,63784.0
2018-04-30 12:30:00,115.72,115.87,115.45,115.77,12816.0,92.636,92.7561,92.4199,92.676,12816.0
2018-04-30 13:00:00,115.81,115.81,115.28,115.59,38372.0,92.708,92.708,92.2838,92.5319,38372.0
2018-04-30 13:30:00,115.61,115.87,115.49,115.84,25308.0,92.5479,92.7561,92.4519,92.7321,25308.0
2018-04-30 14:00:00,115.84,115.88,115.52,115.79,96281.0,92.7321,92.7641,92.4759,92.692,96281.0
2018-04-30 14:30:00,115.74,115.97,115.7,115.82,33282.0,92.652,92.8361,92.62,92.7161,33282.0
2018-04-30 15:00:00,115.81,115.95,115.67,115.89,65389.0,92.708,92.8201,92.596,92.7721,65389.0
2018-04-30 15:30:00,115.89,116.23,115.69,115.69,100802.0,92.7721,93.0443,92.612,92.612,100802.0
2018-05-01 09:30:00,115.26,115.27,114.19,114.47,54388.0,92.2678,92.2758,91.4112,91.6354,54388.0
2018-05-01 10:00:00,114.53,114.57,113.74,114.03,28657.0,91.6834,91.7154,91.051,91.2831,28657.0
2018-05-01 10:30:00,113.99,114.13,113.51,113.76,41512.0,91.2511,91.3632,90.8669,91.067,41512.0
2018-05-01 11:00:00,113.72,114.44,113.57,114.44,17806.0,91.035,91.6113,90.9149,91.6113,17806.0
2018-05-01 11:30:00,114.44,114.78,114.43,114.59,21535.0,91.6113,91.8835,91.6033,91.7314,21535.0
2018-05-01 12:00:00,114.6,114.93,114.53,114.75,21578.0,91.7394,92.0036,91.6834,91.8595,21578.0
2018-05-01 12:30:00,114.72,114.86,114.49,114.59,10312.0,91.8355,91.9476,91.6514,91.7314,10312.0
2018-05-01 13:00:00,114.62,114.78,114.38,114.68,71819.0,91.7554,91.8835,91.5633,91.8035,71819.0
2018-05-01 13:30:00,114.66,116.0,114.63,115.98,51772.0,91.7875,92.8601,91.7634,92.8441,51772.0
2018-05-01 14:00:00,116.04,116.24,115.82,116.01,38892.0,92.8922,93.0523,92.7161,92.8682,38892.0
2018-05-01 14:30:00,115.95,116.53,115.83,116.31,30231.0,92.8201,93.2844,92.7241,93.1083,30231.0
2018-05-01 15:00:00,116.35,116.38,115.96,116.08,46382.0,93.1403,93.1643,92.8281,92.9242,46382.0
2018-05-01 15:30:00,116.08,116.32,115.9,116.29,93687.0,92.9242,93.1163,92.7801,93.0923,93687.0
2018-05-02 09:30:00,116.05,116.18,114.6,114.66,52893.0,92.9002,93.0042,91.7394,91.7875,52893.0
2018-05-02 10:00:00,114.52,114.68,113.78,113.88,41710.0,91.6754,91.8035,91.083,91.163,41710.0
2018-05-02 10:30:00,113.88,114.0,113.39,113.65,75952.0,91.163,91.2591,90.7708,90.9789,75952.0
2018-05-02 11:00:00,113.74,114.41,113.54,113.59,46498.0,91.051,91.5873,90.8909,90.9309,46498.0
2018-05-02 11:30:00,113.58,113.66,112.91,113.21,34144.0,90.9229,90.9869,90.3865,90.6267,34144.0
2018-05-02 12:00:00,113.21,113.39,113.01,113.23,33098.0,90.6267,90.7708,90.4666,90.6427,33098.0
2018-05-02 12:30:00,113.2,113.24,112.9,113.1,35327.0,90.6187,90.6507,90.3785,90.5386,35327.0
2018-05-02 13:00:00,113.08,113.53,112.92,113.26,20557.0,90.5226,90.8829,90.3945,90.6667,20557.0
2018-05-02 13:30:00,113.27,113.27,112.84,112.87,34819.0,90.6747,90.6747,90.3305,90.3545,34819.0
2018-05-02 14:00:00,112.83,113.45,112.83,113.2,67095.0,90.3225,90.8188,90.3225,90.6187,67095.0
2018-05-02 14:30:00,113.15,113.22,112.59,112.73,31305.0,90.5787,90.6347,90.1304,90.2425,31305.0
2018-05-02 15:00:00,112.76,112.79,112.18,112.44,60815.0,90.2665,90.2905,89.8022,90.0103,60815.0
2018-05-02 15:30:00,112.43,112.51,111.92,112.0,264552.0,90.0023,90.0663,89.594,89.6581,264552.0
2018-05-03 09:30:00,111.71,113.09,111.4,112.8,152594.0,89.4259,90.5306,89.1778,90.2985,152594.0
2018-05-03 10:00:00,112.86,113.07,111.89,111.9,264325.0,90.3465,90.5146,89.57,89.578,264325.0
2018-05-03 10:30:00,111.86,112.47,111.36,111.9,102125.0,89.546,90.0343,89.1457,89.578,102125.0
2018-05-03 11:00:00,111.92,113.07,111.76,112.97,43108.0,89.594,90.5146,89.4659,90.4346,43108.0
2018-05-03 11:30:00,112.91,113.15,112.44,112.87,33806.0,90.3865,90.5787,90.0103,90.3545,33806.0
2018-05-03 12:00:00,112.88,113.31,111.96,112.1,25065.0,90.3625,90.7068,89.6261,89.7381,25065.0
2018-05-03 12:30:00,112.13,114.03,112.12,113.94,58519.0,89.7621,91.2831,89.7541,91.2111,58519.0
2018-05-03 13:00:00,113.93,113.93,112.75,113.11,29577.0,91.2031,91.2031,90.2585,90.5466,29577.0
2018-05-03 13:30:00,113.24,114.03,113.17,113.8,34887.0,90.6507,91.2831,90.5947,91.099,34887.0
2018-05-03 14:00:00,113.76,113.94,113.57,113.73,37012.0,91.067,91.2111,90.9149,91.043,37012.0
2018-05-03 14:30:00,113.86,114.45,113.62,113.78,41176.0,91.147,91.6193,90.9549,91.083,41176.0
2018-05-03 15:00:00,113.79,114.13,113.71,114.13,53413.0,91.091,91.3632,91.027,91.3632,53413.0
2018-05-03 15:30:00,114.13,114.17,113.54,113.69,117658.0,91.3632,91.3952,90.8909,91.0109,117658.0
2018-05-04 09:30:00,113.04,113.82,112.61,112.81,34103.0,90.4906,91.115,90.1464,90.3065,34103.0
2018-05-04 10:00:00,112.73,113.28,112.44,113.23,38080.0,90.2425,90.6827,90.0103,90.6427,38080.0
2018-05-04 10:30:00,113.28,113.67,113.14,113.33,43644.0,90.6827,90.9949,90.5707,90.7228,43644.0
2018-05-04 11:00:00,113.35,113.75,113.01,113.75,28788.0,90.7388,91.059,90.4666,91.059,28788.0
2018-05-04 11:30:00,113.76,114.21,113.6,114.15,23473.0,91.067,91.4272,90.9389,91.3792,23473.0
2018-05-04 12:00:00,114.11,114.39,114.02,114.22,9604.0,91.3472,91.5713,91.2751,91.4352,9604.0
2018-05-04 12:30:00,114.27,114.51,114.27,114.39,16574.0,91.4752,91.6674,91.4752,91.5713,16574.0
2018-05-04 13:00:00,114.38,114.52,114.17,114.25,34742.0,91.5633,91.6754,91.3952,91.4592,34742.0
2018-05-04 13:30:00,114.24,114.61,114.11,114.54,24309.0,91.4512,91.7474,91.3472,91.6914,24309.0
2018-05-04 14:00:00,114.57,115.14,114.51,115.13,11052.0,91.7154,92.1717,91.6674,92.1637,11052.0
2018-05-04 14:30:00,115.07,115.07,114.35,114.37,23329.0,92.1157,92.1157,91.5393,91.5553,23329.0
2018-05-04 15:00:00,114.39,114.68,114.14,114.34,48333.0,91.5713,91.8035,91.3712,91.5313,48333.0
2018-05-04 15:30:00,114.34,114.34,113.81,114.12,90102.0,91.5313,91.5313,91.107,91.3552,90102.0
2018-05-07 09:30:00,114.33,114.53,113.7,113.85,26142.0,91.5233,91.6834,91.019,91.139,26142.0
2018-05-07 10:00:00,113.85,114.09,112.99,113.0,41009.0,91.139,91.3312,90.4506,90.4586,41009.0
2018-05-07 10:30:00,113.06,113.56,112.9,113.56,38272.0,90.5066,90.9069,90.3785,90.9069,38272.0
2018-05-07 11:00:00,113.55,114.29,113.5,114.19,34023.0,90.8989,91.4913,90.8589,91.4112,34023.0
2018-05-07 11:30:00,114.12,114.32,113.87,114.16,17964.0,91.3552,91.5153,91.155,91.3872,17964.0
2018-05-07 12:00:00,114.23,114.54,114.11,114.52,18631.0,91.4432,91.6914,91.3472,91.6754,18631.0
2018-05-07 12:30:00,114.48,114.62,114.23,114.34,21826.0,91.6434,91.7554,91.4432,91.5313,21826.0
2018-05-07 13:00:00,114.34,114.43,114.1,114.34,28985.0,91.5313,91.6033,91.3392,91.5313,28985.0
2018-05-07 13:30:00,114.34,114.69,114.3,114.61,20824.0,91.5313,91.8115,91.4993,91.7474,20824.0
2018-05-07 14:00:00,114.6,114.61,114.33,114.34,21806.0,91.7394,91.7474,91.5233,91.5313,21806.0
2018-05-07 14:30:00,114.3,114.46,113.91,114.01,21913.0,91.4993,91.6273,91.1871,91.2671,21913.0
2018-05-07 15:00:00,114.01,114.22,113.79,113.94,32779.0,91.2671,91.4352,91.091,91.2111,32779.0
2018-05-07 15:30:00,113.92,114.21,113.85,114.11,100842.0,91.1951,91.4272,91.139,91.3472,100842.0
2018-05-08 09:30:00,114.3,114.6,113.66,113.73,46641.0,91.4993,91.7394,90.9869,91.043,46641.0
2018-05-08 10:00:00,113.69,113.92,113.43,113.69,17251.0,91.0109,91.1951,90.8028,91.0109,17251.0
2018-05-08 10:30:00,113.67,113.95,113.52,113.57,22115.0,90.9949,91.2191,90.8749,90.9149,22115.0
2018-05-08 11:00:00,113.5,113.95,113.36,113.8,35241.0,90.8589,91.2191,90.7468,91.099,35241.0
2018-05-08 11:30:00,113.86,113.95,113.61,113.73,14859.0,91.147,91.2191,90.9469,91.043,14859.0
2018-05-08 12:00:00,113.67,113.84,113.51,113.51,7767.0,90.9949,91.131,90.8669,90.8669,7767.0
2018-05-08 12:30:00,113.48,113.49,113.18,113.32,13269.0,90.8428,90.8508,90.6027,90.7148,13269.0
2018-05-08 13:00:00,113.29,113.62,113.24,113.56,14815.0,90.6907,90.9549,90.6507,90.9069,14815.0
2018-05-08 13:30:00,113.57,113.75,113.37,113.39,11834.0,90.9149,91.059,90.7548,90.7708,11834.0
2018-05-08 14:00:00,113.44,113.88,113.28,113.76,19975.0,90.8108,91.163,90.6827,91.067,19975.0
2018-05-08 14:30:00,113.65,113.82,113.29,113.67,25054.0,90.9789,91.115,90.6907,90.9949,25054.0
2018-05-08 15:00:00,113.64,113.92,113.51,113.65,22047.0,90.9709,91.1951,90.8669,90.9789,22047.0
2018-05-08 15:30:00,113.67,113.85,113.57,113.77,77853.0,90.9949,91.139,90.9149,91.075,77853.0
2018-05-09 09:30:00,114.25,114.85,113.62,114.68,27724.0,91.4592,91.9396,90.9549,91.8035,27724.0
2018-05-09 10:00:00,114.71,115.02,114.1,114.1,38384.0,91.8275,92.0756,91.3392,91.3392,38384.0
2018-05-09 10:30:00,114.09,114.38,114.0,114.16,28451.0,91.3312,91.5633,91.2591,91.3872,28451.0
2018-05-09 11:00:00,114.09,114.52,113.96,114.41,23635.0,91.3312,91.6754,91.2271,91.5873,23635.0
2018-05-09 11:30:00,114.38,114.44,114.08,114.36,24627.0,91.5633,91.6113,91.3232,91.5473,24627.0
2018-05-09 12:00:00,114.33,114.49,114.08,114.36,17576.0,91.5233,91.6514,91.3232,91.5473,17576.0
2018-05-09 12:30:00,114.41,114.78,114.37,114.75,33745.0,91.5873,91.8835,91.5553,91.8595,33745.0
2018-05-09 13:00:00,114.74,115.1,114.42,115.09,56785.0,91.8515,92.1397,91.5953,92.1317,56785.0
2018-05-09 13:30:00,114.99,115.41,114.99,115.22,12808.0,92.0516,92.3878,92.0516,92.2357,12808.0
2018-05-09 14:00:00,115.28,115.61,115.19,115.4,32100.0,92.2838,92.5479,92.2117,92.3798,32100.0
2018-05-09 14:30:00,115.42,115.88,115.41,115.7,25250.0,92.3958,92.7641,92.3878,92.62,25250.0
2018-05-09 15:00:00,115.65,115.74,115.22,115.26,35028.0,92.58,92.652,92.2357,92.2678,35028.0
2018-05-09 15:30:00,115.25,115.48,115.0,115.43,122150.0,92.2598,92.4439,92.0596,92.4039,122150.0
2018-05-10 09:30:00,115.53,115.66,115.03,115.37,17479.0,92.4839,92.588,92.0836,92.3558,17479.0
2018-05-10 10:00:00,115.27,115.81,115.15,115.34,15510.0,92.2758,92.708,92.1797,92.3318,15510.0
2018-05-10 10:30:00,115.35,115.54,115.24,115.48,18866.0,92.3398,92.4919,92.2518,92.4439,18866.0
2018-05-10 11:00:00,115.37,115.73,115.35,115.69,8451.0,92.3558,92.644,92.3398,92.612,8451.0
2018-05-10 11:30:00,115.66,116.25,115.6,116.15,21781.0,92.588,93.0603,92.5399,92.9802,21781.0
2018-05-10 12:00:00,116.26,116.39,116.03,116.32,7066.0,93.0683,93.1723,92.8842,93.1163,7066.0
2018-05-10 12:30:00,116.25,116.49,116.04,116.06,9297.0,93.0603,93.2524,92.8922,92.9082,9297.0
2018-05-10 13:00:00,116.12,116.35,115.93,115.93,7570.0,92.9562,93.1403,92.8041,92.8041,7570.0
2018-05-10 13:30:00,115.88,116.17,115.88,116.08,9205.0,92.7641,92.9962,92.7641,92.9242,9205.0
2018-05-10 14:00:00,116.1,116.5,115.78,116.1,17769.0,92.9402,93.2604,92.684,92.9402,17769.0
2018-05-10 14:30:00,116.05,116.16,115.66,116.08,9931.0,92.9002,92.9882,92.588,92.9242,9931.0
2018-05-10 15:00:00,116.18,116.18,115.83,115.89,14388.0,93.0042,93.0042,92.7241,92.7721,14388.0
2018-05-10 15:30:00,115.88,116.3,115.81,116.2,65053.0,92.7641,93.1003,92.708,93.0203,65053.0
2018-05-11 09:30:00,116.38,117.07,115.96,117.02,27759.0,93.1643,93.7167,92.8281,93.6767,27759.0
2018-05-11 10:00:00,117.04,117.38,116.69,117.3,34989.0,93.6927,93.9649,93.4125,93.9008,34989.0
2018-05-11 10:30:00,117.28,117.44,117.07,117.43,24502.0,93.8848,94.0129,93.7167,94.0049,24502.0
2018-05-11 11:00:00,117.4,117.43,117.1,117.1,17321.0,93.9809,94.0049,93.7407,93.7407,17321.0
2018-05-11 11:30:00,117.1,117.3,116.75,116.87,18724.0,93.7407,93.9008,93.4605,93.5566,18724.0
2018-05-11 12:00:00,116.86,117.01,116.52,116.65,19216.0,93.5486,93.6687,93.2764,93.3805,19216.0
2018-05-11 12:30:00,116.63,116.84,116.59,116.63,12460.0,93.3645,93.5326,93.3325,93.3645,12460.0
2018-05-11 13:00:00,116.64,116.71,116.34,116.48,16379.0,93.3725,93.4285,93.1323,93.2444,16379.0
2018-05-11 13:30:00,116.44,116.45,116.21,116.41,13303.0,93.2124,93.2204,93.0283,93.1884,13303.0
2018-05-11 14:00:00,116.37,116.51,116.29,116.44,14820.0,93.1563,93.2684,93.0923,93.2124,14820.0
2018-05-11 14:30:00,116.44,116.62,116.43,116.58,15921.0,93.2124,93.3565,93.2044,93.3244,15921.0
2018-05-11 15:00:00,116.58,116.75,116.58,116.59,21324.0,93.3244,93.4605,93.3244,93.3325,21324.0
2018-05-11 15:30:00,116.57,116.69,116.44,116.61,43151.0,93.3164,93.4125,93.2124,93.3485,43151.0
2018-05-14 09:30:00,116.99,117.34,116.86,117.02,12030.0,93.6527,93.9328,93.5486,93.6767,12030.0
2018-05-14 10:00:00,117.01,117.07,116.55,116.77,15838.0,93.6687,93.7167,93.3004,93.4765,15838.0
2018-05-14 10:30:00,116.75,116.82,116.26,116.35,10437.0,93.4605,93.5166,93.0683,93.1403,10437.0
2018-05-14 11:00:00,116.32,116.42,116.11,116.3,9334.0,93.1163,93.1964,92.9482,93.1003,9334.0
2018-05-14 11:30:00,116.34,116.65,116.34,116.46,11554.0,93.1323,93.3805,93.1323,93.2284,11554.0
2018-05-14 12:00:00,116.57,116.71,116.55,116.59,4205.0,93.3164,93.4285,93.3004,93.3325,4205.0
2018-05-14 12:30:00,116.66,116.66,116.43,116.45,12020.0,93.3885,93.3885,93.2044,93.2204,12020.0
2018-05-14 13:00:00,116.43,116.62,116.35,116.46,9334.0,93.2044,93.3565,93.1403,93.2284,9334.0
2018-05-14 13:30:00,116.44,116.66,116.34,116.65,7336.0,93.2124,93.3885,93.1323,93.3805,7336.0
2018-05-14 14:00:00,116.58,116.61,116.24,116.57,12306.0,93.3244,93.3485,93.0523,93.3164,12306.0
2018-05-14 14:30:00,116.54,116.77,116.51,116.71,6381.0,93.2924,93.4765,93.2684,93.4285,6381.0
2018-05-14 15:00:00,116.68,116.86,116.67,116.71,5750.0,93.4045,93.5486,93.3965,93.4285,5750.0
2018-05-14 15:30:00,116.74,116.78,116.37,116.69,52236.0,93.4525,93.4846,93.1563,93.4125,52236.0
2018-05-15 09:30:00,116.17,116.2,115.19,115.32,51053.0,92.9962,93.0203,92.2117,92.3158,51053.0
2018-05-15 10:00:00,115.2,115.2,114.38,114.58,39857.0,92.2197,92.2197,91.5633,91.7234,39857.0
2018-05-15 10:30:00,114.51,114.79,114.4,114.68,41621.0,91.6674,91.8915,91.5793,91.8035,41621.0
2018-05-15 11:00:00,114.72,114.95,114.42,114.9,12738.0,91.8355,92.0196,91.5953,91.9796,12738.0
2018-05-15 11:30:00,114.93,115.22,114.83,114.83,19781.0,92.0036,92.2357,91.9235,91.9235,19781.0
2018-05-15 12:00:00,114.61,115.0,114.61,114.73,13976.0,91.7474,92.0596,91.7474,91.8435,13976.0
2018-05-15 12:30:00,114.78,115.04,114.76,114.83,22223.0,91.8835,92.0916,91.8675,91.9235,22223.0
2018-05-15 13:00:00,114.8,114.91,114.67,114.84,12582.0,91.8995,91.9876,91.7955,91.9315,12582.0
2018-05-15 13:30:00,114.85,114.95,114.65,114.71,10947.0,91.9396,92.0196,91.7794,91.8275,10947.0
2018-05-15 14:00:00,114.77,115.06,114.75,114.98,29883.0,91.8755,92.1077,91.8595,92.0436,29883.0
2018-05-15 14:30:00,114.96,115.22,114.92,115.22,22968.0,92.0276,92.2357,91.9956,92.2357,22968.0
2018-05-15 15:00:00,115.14,115.3,114.74,114.81,33161.0,92.1717,92.2998,91.8515,91.9075,33161.0
2018-05-15 15:30:00,114.79,114.98,114.54,114.91,98227.0,91.8915,92.0436,91.6914,91.9876,98227.0
2018-05-16 09:30:00,115.21,117.42,115.02,117.42,59025.0,92.2277,93.9969,92.0756,93.9969,59025.0
2018-05-16 10:00:00,117.38,117.65,117.22,117.48,40491.0,93.9649,94.181,93.8368,94.0449,40491.0
2018-05-16 10:30:00,117.37,117.55,117.18,117.29,24477.0,93.9569,94.101,93.8048,93.8928,24477.0
2018-05-16 11:00:00,117.29,117.85,117.17,117.85,40350.0,93.8928,94.3411,93.7968,94.3411,40350.0
2018-05-16 11:30:00,117.82,118.28,117.69,118.28,31960.0,94.3171,94.6853,94.213,94.6853,31960.0
2018-05-16 12:00:00,118.3,119.11,118.24,119.11,36131.0,94.7013,95.3498,94.6533,95.3498,36131.0
2018-05-16 12:30:00,119.09,119.13,118.79,118.91,44208.0,95.3337,95.3658,95.0936,95.1897,44208.0
2018-05-16 13:00:00,118.91,119.05,118.82,119.01,22987.0,95.1897,95.3017,95.1176,95.2697,22987.0
2018-05-16 13:30:00,119.06,119.19,118.94,119.19,26756.0,95.3097,95.4138,95.2137,95.4138,26756.0
2018-05-16 14:00:00,119.15,119.22,118.88,118.9,39330.0,95.3818,95.4378,95.1656,95.1817,39330.0
2018-05-16 14:30:00,118.92,119.3,118.8,119.26,29819.0,95.1977,95.5019,95.1016,95.4698,29819.0
2018-05-16 15:00:00,119.26,119.28,118.98,119.1,42622.0,95.4698,95.4858,95.2457,95.3418,42622.0
2018-05-16 15:30:00,119.09,119.15,118.76,118.98,144581.0,95.3337,95.3818,95.0696,95.2457,144581.0
2018-05-17 09:30:00,118.81,119.7,118.81,119.63,32349.0,95.1096,95.8221,95.1096,95.766,32349.0
2018-05-17 10:00:00,119.54,119.56,119.25,119.43,20458.0,95.694,95.71,95.4618,95.6059,20458.0
2018-05-17 10:30:00,119.43,120.08,119.42,119.88,29307.0,95.6059,96.1263,95.5979,95.9662,29307.0
2018-05-17 11:00:00,119.9,119.9,119.45,119.79,32761.0,95.9822,95.9822,95.6219,95.8941,32761.0
2018-05-17 11:30:00,119.76,119.76,119.3,119.5,19297.0,95.8701,95.8701,95.5019,95.662,19297.0
2018-05-17 12:00:00,119.55,119.84,119.45,119.74,57149.0,95.702,95.9341,95.6219,95.8541,57149.0
2018-05-17 12:30:00,119.72,119.79,119.37,119.76,36241.0,95.8381,95.8941,95.5579,95.8701,36241.0
2018-05-17 13:00:00,119.74,120.01,119.51,119.91,32084.0,95.8541,96.0702,95.67,95.9902,32084.0
2018-05-17 13:30:00,119.95,120.18,119.79,119.79,41667.0,96.0222,96.2063,95.8941,95.8941,41667.0
2018-05-17 14:00:00,119.79,120.19,119.73,120.04,51551.0,95.8941,96.2143,95.8461,96.0942,51551.0
2018-05-17 14:30:00,120.08,120.44,120.08,120.44,29932.0,96.1263,96.4144,96.1263,96.4144,29932.0
2018-05-17 15:00:00,120.45,120.65,120.06,120.09,43173.0,96.4225,96.5826,96.1103,96.1343,43173.0
2018-05-17 15:30:00,120.05,120.45,119.99,120.34,187554.0,96.1022,96.4225,96.0542,96.3344,187554.0
2018-05-18 09:30:00,120.22,120.59,120.04,120.09,38982.0,96.2383,96.5345,96.0942,96.1343,38982.0
2018-05-18 10:00:00,120.05,120.4,119.67,120.12,41764.0,96.1022,96.3824,95.798,96.1583,41764.0
2018-05-18 10:30:00,120.08,120.32,119.71,120.32,34891.0,96.1263,96.3184,95.8301,96.3184,34891.0
2018-05-18 11:00:00,120.35,120.61,120.21,120.29,32211.0,96.3424,96.5505,96.2303,96.2944,32211.0
2018-05-18 11:30:00,120.37,121.03,120.36,120.97,37446.0,96.3584,96.8868,96.3504,96.8387,37446.0
2018-05-18 12:00:00,120.92,120.92,120.24,120.43,19680.0,96.7987,96.7987,96.2543,96.4064,19680.0
2018-05-18 12:30:00,120.39,120.86,120.29,120.71,41173.0,96.3744,96.7507,96.2944,96.6306,41173.0
2018-05-18 13:00:00,120.82,121.38,120.71,121.19,26801.0,96.7186,97.1669,96.6306,97.0148,26801.0
2018-05-18 13:30:00,121.15,121.37,120.96,121.25,31667.0,96.9828,97.1589,96.8307,97.0629,31667.0
2018-05-18 14:00:00,121.19,121.53,121.12,121.53,31081.0,97.0148,97.287,96.9588,97.287,31081.0
2018-05-18 14:30:00,121.48,121.7,121.42,121.51,39258.0,97.247,97.4231,97.199,97.271,39258.0
2018-05-18 15:00:00,121.51,121.52,121.28,121.37,34169.0,97.271,97.279,97.0869,97.1589,34169.0
2018-05-18 15:30:00,121.36,121.54,121.09,121.18,138209.0,97.1509,97.295,96.9348,97.0068,138209.0
2018-05-21 09:30:00,121.61,121.93,121.01,121.16,32298.0,97.3511,97.6072,96.8707,96.9908,32298.0
2018-05-21 10:00:00,121.14,121.64,121.05,121.2,20821.0,96.9748,97.3751,96.9028,97.0228,20821.0
2018-05-21 10:30:00,121.11,121.73,121.1,121.18,25546.0,96.9508,97.4471,96.9428,97.0068,25546.0
2018-05-21 11:00:00,121.18,121.56,121.09,121.11,30218.0,97.0068,97.311,96.9348,96.9508,30218.0
2018-05-21 11:30:00,121.1,121.59,121.02,121.48,30156.0,96.9428,97.335,96.8787,97.247,30156.0
2018-05-21 12:00:00,121.52,122.05,121.44,121.86,31659.0,97.279,97.7033,97.215,97.5512,31659.0
2018-05-21 12:30:00,121.84,122.14,121.59,121.67,22911.0,97.5352,97.7753,97.335,97.3991,22911.0
2018-05-21 13:00:00,121.68,121.91,121.66,121.78,18799.0,97.4071,97.5912,97.3911,97.4871,18799.0
2018-05-21 13:30:00,121.82,122.03,121.63,121.78,22093.0,97.5192,97.6873,97.3671,97.4871,22093.0
2018-05-21 14:00:00,121.86,122.15,121.75,122.05,27619.0,97.5512,97.7833,97.4631,97.7033,27619.0
2018-05-21 14:30:00,122.04,122.18,121.77,122.13,22077.0,97.6953,97.8074,97.4791,97.7673,22077.0
2018-05-21 15:00:00,122.05,122.38,121.87,122.2,35836.0,97.7033,97.9675,97.5592,97.8234,35836.0
2018-05-21 15:30:00,122.22,122.42,122.02,122.32,78609.0,97.8394,97.9995,97.6793,97.9194,78609.0
2018-05-22 09:30:00,122.3,123.21,122.12,123.18,36490.0,97.9034,98.6319,97.7593,98.6079,36490.0
2018-05-22 10:00:00,123.25,123.96,123.16,123.96,33447.0,98.6639,99.2323,98.5919,99.2323,33447.0
2018-05-22 10:30:00,123.85,123.9,123.37,123.54,31501.0,99.1442,99.1842,98.76,98.8961,31501.0
2018-05-22 11:00:00,123.52,123.85,123.45,123.74,53851.0,98.88,99.1442,98.824,99.0562,53851.0
2018-05-22 11:30:00,123.72,123.85,123.45,123.52,39809.0,99.0401,99.1442,98.824,98.88,39809.0
2018-05-22 12:00:00,123.55,123.62,123.37,123.51,32714.0,98.9041,98.9601,98.76,98.872,32714.0
2018-05-22 12:30:00,123.46,123.52,123.28,123.46,41522.0,98.832,98.88,98.6879,98.832,41522.0
2018-05-22 13:00:00,123.44,123.5,123.08,123.24,40306.0,98.816,98.864,98.5278,98.6559,40306.0
2018-05-22 13:30:00,123.25,123.42,123.15,123.15,75844.0,98.6639,98.8,98.5839,98.5839,75844.0
2018-05-22 14:00:00,123.13,123.2,123.05,123.11,40724.0,98.5678,98.6239,98.5038,98.5518,40724.0
2018-05-22 14:30:00,123.11,123.35,122.93,122.95,38529.0,98.5518,98.744,98.4077,98.4238,38529.0
2018-05-22 15:00:00,122.87,123.29,122.85,123.2,106604.0,98.3597,98.6959,98.3437,98.6239,106604.0
2018-05-22 15:30:00,123.21,123.25,122.67,122.8,228715.0,98.6319,98.6639,98.1996,98.3037,228715.0
2018-05-23 09:30:00,122.62,122.91,122.12,122.4,56095.0,98.1596,98.3917,97.7593,97.9835,56095.0
2018-05-23 10:00:00,122.43,122.45,122.07,122.23,22774.0,98.0075,98.0235,97.7193,97.8474,22774.0
2018-05-23 10:30:00,122.16,122.21,121.46,121.54,24917.0,97.7913,97.8314,97.231,97.295,24917.0
2018-05-23 11:00:00,121.46,121.92,121.32,121.9,30354.0,97.231,97.5992,97.1189,97.5832,30354.0
2018-05-23 11:30:00,121.84,122.12,121.47,121.51,17935.0,97.5352,97.7593,97.239,97.271,17935.0
2018-05-23 12:00:00,121.38,121.98,121.26,121.98,29417.0,97.1669,97.6472,97.0709,97.6472,29417.0
2018-05-23 12:30:00,122.0,122.21,121.81,121.97,71022.0,97.6633,97.8314,97.5112,97.6392,71022.0
2018-05-23 13:00:00,122.01,122.02,121.74,121.78,11208.0,97.6713,97.6793,97.4551,97.4871,11208.0
2018-05-23 13:30:00,121.77,121.9,121.71,121.72,14815.0,97.4791,97.5832,97.4311,97.4391,14815.0
2018-05-23 14:00:00,121.73,122.37,121.66,122.15,26292.0,97.4471,97.9594,97.3911,97.7833,26292.0
2018-05-23 14:30:00,122.13,122.32,122.1,122.25,47527.0,97.7673,97.9194,97.7433,97.8634,47527.0
2018-05-23 15:00:00,122.3,122.43,122.06,122.29,32158.0,97.9034,98.0075,97.7113,97.8954,32158.0
2018-05-23 15:30:00,122.27,122.45,122.18,122.4,99065.0,97.8794,98.0235,97.8074,97.9835,99065.0
2018-05-24 09:30:00,122.42,122.86,121.63,121.66,46974.0,97.9995,98.3517,97.3671,97.3911,46974.0
2018-05-24 10:00:00,121.66,122.01,121.5,121.69,58353.0,97.3911,97.6713,97.263,97.4151,58353.0
2018-05-24 10:30:00,121.69,121.74,121.5,121.57,22945.0,97.4151,97.4551,97.263,97.319,22945.0
2018-05-24 11:00:00,121.62,122.09,121.62,122.09,15170.0,97.3591,97.7353,97.3591,97.7353,15170.0
2018-05-24 11:30:00,122.11,122.35,121.94,122.08,16332.0,97.7513,97.9434,97.6152,97.7273,16332.0
2018-05-24 12:00:00,122.08,122.15,121.87,121.95,18921.0,97.7273,97.7833,97.5592,97.6232,18921.0
2018-05-24 12:30:00,121.98,122.24,121.89,122.04,12013.0,97.6472,97.8554,97.5752,97.6953,12013.0
2018-05-24 13:00:00,122.0,122.35,122.0,122.14,8285.0,97.6633,97.9434,97.6633,97.7753,8285.0
2018-05-24 13:30:00,122.16,122.25,122.02,122.2,10271.0,97.7913,97.8634,97.6793,97.8234,10271.0
2018-05-24 14:00:00,122.18,122.22,121.85,121.91,11621.0,97.8074,97.8394,97.5432,97.5912,11621.0
2018-05-24 14:30:00,121.93,121.93,121.66,121.81,10859.0,97.6072,97.6072,97.3911,97.5112,10859.0
2018-05-24 15:00:00,121.73,122.04,121.68,122.03,18212.0,97.4471,97.6953,97.4071,97.6873,18212.0
2018-05-24 15:30:00,122.09,122.1,121.66,121.86,57861.0,97.7353,97.7433,97.3911,97.5512,57861.0
2018-05-25 09:30:00,121.45,121.73,121.2,121.53,33341.0,97.223,97.4471,97.0228,97.287,33341.0
2018-05-25 10:00:00,121.59,121.71,121.25,121.41,11727.0,97.335,97.4311,97.0629,97.191,11727.0
2018-05-25 10:30:00,121.59,121.6,121.02,121.1,38277.0,97.335,97.3431,96.8787,96.9428,38277.0
2018-05-25 11:00:00,121.12,121.3,121.06,121.18,82896.0,96.9588,97.1029,96.9108,97.0068,82896.0
2018-05-25 11:30:00,121.15,121.49,121.02,121.21,33703.0,96.9828,97.255,96.8787,97.0308,33703.0
2018-05-25 12:00:00,121.17,121.17,120.17,120.25,25466.0,96.9988,96.9988,96.1983,96.2624,25466.0
2018-05-25 12:30:00,120.22,120.33,120.04,120.12,60855.0,96.2383,96.3264,96.0942,96.1583,60855.0
2018-05-25 13:00:00,120.12,120.13,119.79,119.87,21607.0,96.1583,96.1663,95.8941,95.9582,21607.0
2018-05-25 13:30:00,119.84,119.84,119.48,119.57,39601.0,95.9341,95.9341,95.646,95.718,39601.0
2018-05-25 14:00:00,119.59,120.09,119.47,119.57,73788.0,95.734,96.1343,95.6379,95.718,73788.0
2018-05-25 14:30:00,119.59,119.62,119.41,119.58,48348.0,95.734,95.758,95.5899,95.726,48348.0
2018-05-25 15:00:00,119.59,119.8,119.5,119.79,37827.0,95.734,95.9021,95.662,95.8941,37827.0
2018-05-25 15:30:00,119.82,120.04,119.76,119.87,92002.0,95.9181,96.0942,95.8701,95.9582,92002.0
2018-05-29 09:30:00,119.05,119.13,117.94,119.13,44941.0,95.3017,95.3658,94.4132,95.3658,44941.0
2018-05-29 10:00:00,119.24,119.57,118.97,119.48,27448.0,95.4538,95.718,95.2377,95.646,27448.0
2018-05-29 10:30:00,119.54,119.54,119.04,119.36,13245.0,95.694,95.694,95.2937,95.5499,13245.0
2018-05-29 11:00:00,119.32,119.51,119.0,119.47,26312.0,95.5179,95.67,95.2617,95.6379,26312.0
2018-05-29 11:30:00,119.31,119.38,118.36,118.44,27804.0,95.5099,95.5659,94.7494,94.8134,27804.0
2018-05-29 12:00:00,118.4,118.45,117.94,118.17,18175.0,94.7814,94.8214,94.4132,94.5973,18175.0
2018-05-29 12:30:00,118.18,118.5,118.16,118.48,22808.0,94.6053,94.8614,94.5893,94.8454,22808.0
2018-05-29 13:00:00,118.4,118.4,117.92,118.09,12393.0,94.7814,94.7814,94.3971,94.5332,12393.0
2018-05-29 13:30:00,118.02,118.07,117.78,117.78,9072.0,94.4772,94.5172,94.2851,94.2851,9072.0
2018-05-29 14:00:00,117.81,117.92,117.57,117.8,18704.0,94.3091,94.3971,94.117,94.3011,18704.0
2018-05-29 14:30:00,117.78,117.92,117.25,117.39,19218.0,94.2851,94.3971,93.8608,93.9729,19218.0
2018-05-29 15:00:00,117.35,117.64,117.35,117.61,21547.0,93.9408,94.173,93.9408,94.149,21547.0
2018-05-29 15:30:00,117.61,118.4,117.61,118.22,96169.0,94.149,94.7814,94.149,94.6373,96169.0
2018-05-30 09:30:00,118.71,119.43,118.57,119.37,25968.0,95.0296,95.6059,94.9175,95.5579,25968.0
2018-05-30 10:00:00,119.32,119.4,118.96,119.07,24660.0,95.5179,95.5819,95.2297,95.3177,24660.0
2018-05-30 10:30:00,119.15,119.36,118.96,119.2,14538.0,95.3818,95.5499,95.2297,95.4218,14538.0
2018-05-30 11:00:00,119.16,119.3,118.34,118.69,55609.0,95.3898,95.5019,94.7334,95.0135,55609.0
2018-05-30 11:30:00,118.66,118.97,118.65,118.94,18877.0,94.9895,95.2377,94.9815,95.2137,18877.0
2018-05-30 12:00:00,118.98,119.32,118.9,119.24,28383.0,95.2457,95.5179,95.1817,95.4538,28383.0
2018-05-30 12:30:00,119.25,119.36,118.89,119.05,13214.0,95.4618,95.5499,95.1736,95.3017,13214.0
2018-05-30 13:00:00,119.17,119.32,118.96,119.09,17093.0,95.3978,95.5179,95.2297,95.3337,17093.0
2018-05-30 13:30:00,119.1,119.22,119.0,119.04,18275.0,95.3418,95.4378,95.2617,95.2937,18275.0
2018-05-30 14:00:00,119.08,119.23,118.65,118.91,18101.0,95.3257,95.4458,94.9815,95.1897,18101.0
2018-05-30 14:30:00,118.88,119.1,118.78,118.84,24522.0,95.1656,95.3418,95.0856,95.1336,24522.0
2018-05-30 15:00:00,118.87,119.06,118.85,118.85,29614.0,95.1576,95.3097,95.1416,95.1416,29614.0
2018-05-30 15:30:00,118.85,118.85,118.28,118.42,92865.0,95.1416,95.1416,94.6853,94.7974,92865.0
2018-05-31 09:30:00,118.88,118.88,117.78,118.33,34502.0,95.1656,95.1656,94.2851,94.7254,34502.0
2018-05-31 10:00:00,118.23,118.55,118.13,118.31,33425.0,94.6453,94.9015,94.5653,94.7093,33425.0
2018-05-31 10:30:00,118.24,118.58,117.87,118.09,27120.0,94.6533,94.9255,94.3571,94.5332,27120.0
2018-05-31 11:00:00,118.16,118.39,117.93,118.39,24154.0,94.5893,94.7734,94.4051,94.7734,24154.0
2018-05-31 11:30:00,118.36,118.64,118.22,118.43,30958.0,94.7494,94.9735,94.6373,94.8054,30958.0
2018-05-31 12:00:00,118.5,118.5,117.97,117.99,18332.0,94.8614,94.8614,94.4372,94.4532,18332.0
2018-05-31 12:30:00,118.04,118.24,117.84,118.23,34932.0,94.4932,94.6533,94.3331,94.6453,34932.0
2018-05-31 13:00:00,118.23,118.35,117.91,118.07,23673.0,94.6453,94.7414,94.3891,94.5172,23673.0
2018-05-31 13:30:00,118.11,118.19,117.61,117.61,19498.0,94.5492,94.6133,94.149,94.149,19498.0
2018-05-31 14:00:00,117.64,118.06,117.46,117.92,28962.0,94.173,94.5092,94.0289,94.3971,28962.0
2018-05-31 14:30:00,117.9,118.1,117.74,118.04,39118.0,94.3811,94.5412,94.253,94.4932,39118.0
2018-05-31 15:00:00,118.03,118.2,117.71,117.91,52642.0,94.4852,94.6213,94.229,94.3891,52642.0
2018-05-31 15:30:00,117.93,118.04,117.5,117.5,146002.0,94.4051,94.4932,94.0609,94.0609,146002.0
2018-06-01 09:30:00,118.6,119.1,118.46,118.57,32975.0,94.9415,95.3418,94.8294,94.9175,32975.0
2018-06-01 10:00:00,118.54,118.84,118.05,118.49,26404.0,94.8935,95.1336,94.5012,94.8534,26404.0
2018-06-01 10:30:00,118.48,119.13,118.44,118.97,14412.0,94.8454,95.3658,94.8134,95.2377,14412.0
2018-06-01 11:00:00,119.04,119.39,118.98,119.13,16911.0,95.2937,95.5739,95.2457,95.3658,16911.0
2018-06-01 11:30:00,119.1,119.54,119.1,119.38,16774.0,95.3418,95.694,95.3418,95.5659,16774.0
2018-06-01 12:00:00,119.38,119.75,119.35,119.44,14511.0,95.5659,95.8621,95.5419,95.6139,14511.0
2018-06-01 12:30:00,119.37,119.6,119.31,119.6,13900.0,95.5579,95.742,95.5099,95.742,13900.0
2018-06-01 13:00:00,119.6,119.85,119.59,119.84,14991.0,95.742,95.9421,95.734,95.9341,14991.0
2018-06-01 13:30:00,119.82,119.87,119.6,119.77,17348.0,95.9181,95.9582,95.742,95.8781,17348.0
2018-06-01 14:00:00,119.77,119.88,119.52,119.86,25261.0,95.8781,95.9662,95.678,95.9501,25261.0
2018-06-01 14:30:00,119.86,120.42,119.77,120.22,32812.0,95.9501,96.3984,95.8781,96.2383,32812.0
2018-06-01 15:00:00,120.21,120.39,120.04,120.2,35222.0,96.2303,96.3744,96.0942,96.2223,35222.0
2018-06-01 15:30:00,120.2,120.3,120.01,120.04,84856.0,96.2223,96.3024,96.0702,96.0942,84856.0
2018-06-04 09:30:00,120.79,121.03,120.57,120.81,19852.0,96.6946,96.8868,96.5185,96.7106,19852.0
2018-06-04 10:00:00,120.86,121.35,120.81,121.3,22147.0,96.7507,97.1429,96.7106,97.1029,22147.0
2018-06-04 10:30:00,121.28,121.61,121.02,121.1,32119.0,97.0869,97.3511,96.8787,96.9428,32119.0
2018-06-04 11:00:00,121.03,121.13,120.43,120.83,55347.0,96.8868,96.9668,96.4064,96.7267,55347.0
2018-06-04 11:30:00,120.86,120.86,120.33,120.41,25064.0,96.7507,96.7507,96.3264,96.3904,25064.0
2018-06-04 12:00:00,120.41,120.71,120.24,120.63,19744.0,96.3904,96.6306,96.2543,96.5665,19744.0
2018-06-04 12:30:00,120.65,121.04,120.61,120.92,21929.0,96.5826,96.8948,96.5505,96.7987,21929.0
2018-06-04 13:00:00,120.93,121.0,120.84,120.86,20104.0,96.8067,96.8627,96.7347,96.7507,20104.0
2018-06-04 13:30:00,120.81,120.85,120.53,120.63,14673.0,96.7106,96.7427,96.4865,96.5665,14673.0
2018-06-04 14:00:00,120.63,120.63,120.45,120.53,22932.0,96.5665,96.5665,96.4225,96.4865,22932.0
2018-06-04 14:30:00,120.53,120.53,120.29,120.48,29386.0,96.4865,96.4865,96.2944,96.4465,29386.0
2018-06-04 15:00:00,120.47,120.83,120.43,120.67,33660.0,96.4385,96.7267,96.4064,96.5986,33660.0
2018-06-04 15:30:00,120.63,120.69,120.35,120.43,89995.0,96.5665,96.6146,96.3424,96.4064,89995.0
2018-06-05 09:30:00,120.58,121.96,120.58,121.96,13521.0,96.5265,97.6312,96.5265,97.6312,13521.0
2018-06-05 10:00:00,121.87,122.15,121.42,121.68,10075.0,97.5592,97.7833,97.199,97.4071,10075.0
2018-06-05 10:30:00,121.69,121.69,120.62,120.62,25181.0,97.4151,97.4151,96.5585,96.5585,25181.0
2018-06-05 11:00:00,120.66,120.93,120.59,120.66,20464.0,96.5906,96.8067,96.5345,96.5906,20464.0
2018-06-05 11:30:00,120.61,120.91,120.53,120.79,13789.0,96.5505,96.7907,96.4865,96.6946,13789.0
2018-06-05 12:00:00,120.78,120.95,120.49,120.72,11918.0,96.6866,96.8227,96.4545,96.6386,11918.0
2018-06-05 12:30:00,120.77,120.95,120.68,120.89,9593.0,96.6786,96.8227,96.6066,96.7747,9593.0
2018-06-05 13:00:00,120.88,121.16,120.79,121.12,10152.0,96.7667,96.9908,96.6946,96.9588,10152.0
2018-06-05 13:30:00,121.12,121.12,120.95,121.09,8294.0,96.9588,96.9588,96.8227,96.9348,8294.0
2018-06-05 14:00:00,121.09,121.29,120.91,121.28,12470.0,96.9348,97.0949,96.7907,97.0869,12470.0
2018-06-05 14:30:00,121.24,121.33,121.13,121.24,12614.0,97.0549,97.1269,96.9668,97.0549,12614.0
2018-06-05 15:00:00,121.26,121.36,121.0,121.0,12710.0,97.0709,97.1509,96.8627,96.8627,12710.0
2018-06-05 15:30:00,121.02,121.24,121.02,121.1,55648.0,96.8787,97.0549,96.8787,96.9428,55648.0
2018-06-06 09:30:00,121.56,121.58,120.68,120.79,20642.0,97.311,97.327,96.6066,96.6946,20642.0
2018-06-06 10:00:00,120.74,120.81,120.18,120.62,27403.0,96.6546,96.7106,96.2063,96.5585,27403.0
2018-06-06 10:30:00,120.59,120.92,120.43,120.91,18589.0,96.5345,96.7987,96.4064,96.7907,18589.0
2018-06-06 11:00:00,121.08,121.63,121.02,121.63,21879.0,96.9268,97.3671,96.8787,97.3671,21879.0
2018-06-06 11:30:00,121.62,121.68,121.41,121.58,13897.0,97.3591,97.4071,97.191,97.327,13897.0
2018-06-06 12:00:00,121.56,121.85,121.45,121.71,15313.0,97.311,97.5432,97.223,97.4311,15313.0
2018-06-06 12:30:00,121.73,121.78,121.5,121.67,8513.0,97.4471,97.4871,97.263,97.3991,8513.0
2018-06-06 13:00:00,121.64,121.81,121.54,121.76,8440.0,97.3751,97.5112,97.295,97.4711,8440.0
2018-06-06 13:30:00,121.77,121.78,121.62,121.65,9226.0,97.4791,97.4871,97.3591,97.3831,9226.0
2018-06-06 14:00:00,121.66,121.9,121.64,121.89,12259.0,97.3911,97.5832,97.3751,97.5752,12259.0
2018-06-06 14:30:00,121.89,122.4,121.85,122.32,31097.0,97.5752,97.9835,97.5432,97.9194,31097.0
2018-06-06 15:00:00,122.29,122.88,122.29,122.53,40191.0,97.8954,98.3677,97.8954,98.0875,40191.0
2018-06-06 15:30:00,122.53,123.1,122.52,123.01,95998.0,98.0875,98.5438,98.0795,98.4718,95998.0
2018-06-07 09:30:00,122.97,123.17,122.25,122.41,11929.0,98.4398,98.5999,97.8634,97.9915,11929.0
2018-06-07 10:00:00,122.48,123.13,122.43,122.92,18344.0,98.0475,98.5678,98.0075,98.3997,18344.0
2018-06-07 10:30:00,122.91,123.47,122.91,123.18,57785.0,98.3917,98.84,98.3917,98.6079,57785.0
2018-06-07 11:00:00,123.21,123.5,123.1,123.26,35222.0,98.6319,98.864,98.5438,98.6719,35222.0
2018-06-07 11:30:00,123.26,123.45,122.76,122.82,15872.0,98.6719,98.824,98.2717,98.3197,15872.0
2018-06-07 12:00:00,122.82,123.29,122.82,123.02,14541.0,98.3197,98.6959,98.3197,98.4798,14541.0
2018-06-07 12:30:00,123.01,123.01,122.61,122.68,15169.0,98.4718,98.4718,98.1516,98.2076,15169.0
2018-06-07 13:00:00,122.74,122.81,122.55,122.62,13126.0,98.2556,98.3117,98.1035,98.1596,13126.0
2018-06-07 13:30:00,122.63,122.72,122.23,122.47,20255.0,98.1676,98.2396,97.8474,98.0395,20255.0
2018-06-07 14:00:00,122.47,122.94,122.36,122.89,24058.0,98.0395,98.4157,97.9514,98.3757,24058.0
2018-06-07 14:30:00,122.87,123.0,122.79,122.87,22567.0,98.3597,98.4638,98.2957,98.3597,22567.0
2018-06-07 15:00:00,122.86,123.02,122.59,122.97,36909.0,98.3517,98.4798,98.1356,98.4398,36909.0
2018-06-07 15:30:00,123.0,123.1,122.8,123.01,102849.0,98.4638,98.5438,98.3037,98.4718,102849.0
2018-06-08 09:30:00,123.03,123.03,122.05,122.21,29731.0,98.4878,98.4878,97.7033,97.8314,29731.0
2018-06-08 10:00:00,122.29,122.68,121.56,122.65,68755.0,97.8954,98.2076,97.311,98.1836,68755.0
2018-06-08 10:30:00,122.57,123.02,122.57,122.73,20430.0,98.1196,98.4798,98.1196,98.2476,20430.0
2018-06-08 11:00:00,122.65,122.87,122.38,122.43,30173.0,98.1836,98.3597,97.9675,98.0075,30173.0
2018-06-08 11:30:00,122.45,122.76,122.27,122.73,20382.0,98.0235,98.2717,97.8794,98.2476,20382.0
2018-06-08 12:00:00,122.73,122.9,122.62,122.72,82138.0,98.2476,98.3837,98.1596,98.2396,82138.0
2018-06-08 12:30:00,122.72,123.34,122.63,123.02,37003.0,98.2396,98.736,98.1676,98.4798,37003.0
2018-06-08 13:00:00,122.97,123.2,122.86,122.88,33025.0,98.4398,98.6239,98.3517,98.3677,33025.0
2018-06-08 13:30:00,122.92,122.94,122.4,122.65,29099.0,98.3997,98.4157,97.9835,98.1836,29099.0
2018-06-08 14:00:00,122.67,122.79,122.51,122.68,29665.0,98.1996,98.2957,98.0715,98.2076,29665.0
2018-06-08 14:30:00,122.69,122.82,122.63,122.68,30880.0,98.2156,98.3197,98.1676,98.2076,30880.0
2018-06-08 15:00:00,122.67,122.72,122.48,122.55,38275.0,98.1996,98.2396,98.0475,98.1035,38275.0
2018-06-08 15:30:00,122.56,122.66,122.47,122.63,103358.0,98.1115,98.1916,98.0395,98.1676,103358.0
2018-06-11 09:30:00,122.78,123.67,122.43,123.33,48707.0,98.2877,99.0001,98.0075,98.7279,48707.0
2018-06-11 10:00:00,123.34,123.88,123.28,123.56,41561.0,98.736,99.1682,98.6879,98.9121,41561.0
2018-06-11 10:30:00,123.41,123.68,123.31,123.51,26646.0,98.792,99.0081,98.7119,98.872,26646.0
2018-06-11 11:00:00,123.46,123.74,123.36,123.64,20253.0,98.832,99.0562,98.752,98.9761,20253.0
2018-06-11 11:30:00,123.63,124.2,123.63,124.05,22488.0,98.9681,99.4244,98.9681,99.3043,22488.0
2018-06-11 12:00:00,124.11,124.24,123.91,124.24,19366.0,99.3524,99.4564,99.1922,99.4564,19366.0
2018-06-11 12:30:00,124.27,124.27,123.65,123.82,55208.0,99.4804,99.4804,98.9841,99.1202,55208.0
2018-06-11 13:00:00,123.84,123.85,123.43,123.46,45717.0,99.1362,99.1442,98.808,98.832,45717.0
2018-06-11 13:30:00,123.5,123.53,123.33,123.45,11455.0,98.864,98.8881,98.7279,98.824,11455.0
2018-06-11 14:00:00,123.4,123.43,123.23,123.43,28210.0,98.784,98.808,98.6479,98.808,28210.0
2018-06-11 14:30:00,123.43,123.51,123.3,123.5,15724.0,98.808,98.872,98.7039,98.864,15724.0
2018-06-11 15:00:00,123.45,123.98,123.45,123.84,75839.0,98.824,99.2483,98.824,99.1362,75839.0
2018-06-11 15:30:00,123.84,123.94,123.7,123.78,75914.0,99.1362,99.2163,99.0241,99.0882,75914.0
2018-06-12 09:30:00,124.08,124.7,123.3,123.55,22395.0,99.3283,99.8247,98.7039,98.9041,22395.0
2018-06-12 10:00:00,123.58,124.12,123.37,123.83,45622.0,98.9281,99.3604,98.76,99.1282,45622.0
2018-06-12 10:30:00,123.84,124.32,123.74,124.32,40807.0,99.1362,99.5205,99.0562,99.5205,40807.0
2018-06-12 11:00:00,124.25,124.45,124.01,124.01,35771.0,99.4644,99.6245,99.2723,99.2723,35771.0
2018-06-12 11:30:00,124.01,124.09,123.76,123.86,16084.0,99.2723,99.3363,99.0722,99.1522,16084.0
2018-06-12 12:00:00,123.81,124.05,123.81,123.83,7935.0,99.1122,99.3043,99.1122,99.1282,7935.0
2018-06-12 12:30:00,123.81,123.84,123.53,123.65,7811.0,99.1122,99.1362,98.8881,98.9841,7811.0
2018-06-12 13:00:00,123.61,123.74,123.47,123.48,13420.0,98.9521,99.0562,98.84,98.848,13420.0
2018-06-12 13:30:00,123.44,123.61,123.32,123.5,28807.0,98.816,98.9521,98.7199,98.864,28807.0
2018-06-12 14:00:00,123.46,123.61,123.23,123.59,21169.0,98.832,98.9521,98.6479,98.9361,21169.0
2018-06-12 14:30:00,123.59,123.71,123.4,123.49,12004.0,98.9361,99.0321,98.784,98.856,12004.0
2018-06-12 15:00:00,123.48,123.67,123.46,123.52,18849.0,98.848,99.0001,98.832,98.88,18849.0
2018-06-12 15:30:00,123.58,123.75,123.5,123.63,53975.0,98.9281,99.0642,98.864,98.9681,53975.0
2018-06-13 09:30:00,123.5,123.5,121.48,121.48,50336.0,98.864,98.864,97.247,97.247,50336.0
2018-06-13 10:00:00,121.54,121.54,120.65,120.8,44599.0,97.295,97.295,96.5826,96.7026,44599.0
2018-06-13 10:30:00,120.74,120.94,120.34,120.45,26279.0,96.6546,96.8147,96.3344,96.4225,26279.0
2018-06-13 11:00:00,120.46,120.62,120.36,120.38,19048.0,96.4305,96.5585,96.3504,96.3664,19048.0
2018-06-13 11:30:00,120.37,120.56,120.16,120.4,14695.0,96.3584,96.5105,96.1903,96.3824,14695.0
2018-06-13 12:00:00,120.36,120.49,120.22,120.32,6092.0,96.3504,96.4545,96.2383,96.3184,6092.0
2018-06-13 12:30:00,120.4,120.71,120.39,120.52,15253.0,96.3824,96.6306,96.3744,96.4785,15253.0
2018-06-13 13:00:00,120.46,120.6,120.4,120.55,12238.0,96.4305,96.5425,96.3824,96.5025,12238.0
2018-06-13 13:30:00,120.6,120.95,120.54,120.95,24387.0,96.5425,96.8227,96.4945,96.8227,24387.0
2018-06-13 14:00:00,120.89,120.91,120.63,120.76,21636.0,96.7747,96.7907,96.5665,96.6706,21636.0
2018-06-13 14:30:00,120.74,120.94,120.62,120.87,12298.0,96.6546,96.8147,96.5585,96.7587,12298.0
2018-06-13 15:00:00,120.9,121.27,120.9,121.03,28407.0,96.7827,97.0789,96.7827,96.8868,28407.0
2018-06-13 15:30:00,121.02,121.06,120.68,120.74,110508.0,96.8787,96.9108,96.6066,96.6546,110508.0
2018-06-14 09:30:00,120.62,121.14,120.56,120.72,49932.0,97.1901,97.6091,97.1418,97.2707,49932.0
2018-06-14 10:00:00,120.72,121.39,120.72,120.98,35179.0,97.2707,97.8105,97.2707,97.4802,35179.0
2018-06-14 10:30:00,120.91,121.34,120.82,120.9,38782.0,97.4238,97.7703,97.3513,97.4157,38782.0
2018-06-14 11:00:00,120.82,121.06,120.54,120.67,26666.0,97.3513,97.5446,97.1257,97.2304,26666.0
2018-06-14 11:30:00,120.75,121.03,120.69,121.0,15510.0,97.2949,97.5205,97.2465,97.4963,15510.0
2018-06-14 12:00:00,120.98,121.22,120.92,120.96,19307.0,97.4802,97.6736,97.4318,97.4641,19307.0
2018-06-14 12:30:00,121.0,121.03,120.75,120.92,12404.0,97.4963,97.5205,97.2949,97.4318,12404.0
2018-06-14 13:00:00,120.96,121.24,120.96,121.2,10403.0,97.4641,97.6897,97.4641,97.6575,10403.0
2018-06-14 13:30:00,121.2,121.2,120.7,120.9,9897.0,97.6575,97.6575,97.2546,97.4157,9897.0
2018-06-14 14:00:00,120.94,120.95,120.5,120.53,15001.0,97.448,97.456,97.0934,97.1176,15001.0
2018-06-14 14:30:00,120.58,120.98,120.57,120.92,12430.0,97.1579,97.4802,97.1498,97.4318,12430.0
2018-06-14 15:00:00,120.93,120.99,120.76,120.96,25109.0,97.4399,97.4882,97.3029,97.4641,25109.0
2018-06-14 15:30:00,120.96,121.01,120.74,120.79,81028.0,97.4641,97.5044,97.2868,97.3271,81028.0
2018-06-15 09:30:00,119.33,119.53,118.25,118.37,159126.0,96.1507,96.3118,95.2805,95.3772,159126.0
2018-06-15 10:00:00,118.45,118.75,117.5,117.55,30251.0,95.4416,95.6834,94.6762,94.7164,30251.0
2018-06-15 10:30:00,117.62,117.63,116.82,117.51,42750.0,94.7729,94.7809,94.1282,94.6842,42750.0
2018-06-15 11:00:00,117.48,117.86,117.36,117.37,33719.0,94.66,94.9662,94.5634,94.5714,33719.0
2018-06-15 11:30:00,117.41,117.7,117.32,117.67,18070.0,94.6036,94.8373,94.5311,94.8131,18070.0
2018-06-15 12:00:00,117.64,118.02,117.55,117.98,11180.0,94.789,95.0952,94.7164,95.0629,11180.0
2018-06-15 12:30:00,117.98,118.14,117.83,118.13,12240.0,95.0629,95.1918,94.9421,95.1838,12240.0
2018-06-15 13:00:00,118.09,118.32,118.04,118.26,19380.0,95.1516,95.3369,95.1113,95.2885,19380.0
2018-06-15 13:30:00,118.29,118.34,118.19,118.26,8788.0,95.3127,95.353,95.2321,95.2885,8788.0
2018-06-15 14:00:00,118.23,118.66,118.22,118.66,27157.0,95.2644,95.6108,95.2563,95.6108,27157.0
2018-06-15 14:30:00,118.66,118.84,118.66,118.76,19328.0,95.6108,95.7559,95.6108,95.6914,19328.0
2018-06-15 15:00:00,118.74,118.79,118.51,118.67,25225.0,95.6753,95.7156,95.49,95.6189,25225.0
2018-06-15 15:30:00,118.69,119.13,118.69,119.05,117301.0,95.635,95.9895,95.635,95.9251,117301.0
2018-06-18 09:30:00,118.0,118.15,117.45,117.71,36356.0,95.079,95.1999,94.6359,94.8454,36356.0
2018-06-18 10:00:00,117.88,118.74,117.78,118.55,39942.0,94.9823,95.6753,94.9018,95.5222,39942.0
2018-06-18 10:30:00,118.59,119.09,118.13,118.83,34001.0,95.5544,95.9573,95.1838,95.7478,34001.0
2018-06-18 11:00:00,118.88,119.03,118.67,118.83,35097.0,95.7881,95.909,95.6189,95.7478,35097.0
2018-06-18 11:30:00,118.87,118.98,118.23,118.32,31514.0,95.78,95.8687,95.2644,95.3369,31514.0
2018-06-18 12:00:00,118.31,118.73,118.31,118.52,17342.0,95.3288,95.6672,95.3288,95.498,17342.0
2018-06-18 12:30:00,118.58,118.77,118.51,118.76,10298.0,95.5464,95.6995,95.49,95.6914,10298.0
2018-06-18 13:00:00,118.8,118.91,118.72,118.83,9348.0,95.7236,95.8123,95.6592,95.7478,9348.0
2018-06-18 13:30:00,118.8,118.8,118.62,118.7,14047.0,95.7236,95.7236,95.5786,95.6431,14047.0
2018-06-18 14:00:00,118.75,119.24,118.66,119.12,13647.0,95.6834,96.0782,95.6108,95.9815,13647.0
2018-06-18 14:30:00,119.14,119.2,118.78,118.84,19832.0,95.9976,96.0459,95.7075,95.7559,19832.0
2018-06-18 15:00:00,118.85,119.13,118.79,119.07,37610.0,95.7639,95.9895,95.7156,95.9412,37610.0
2018-06-18 15:30:00,119.06,119.35,118.92,119.08,96788.0,95.9331,96.1668,95.8203,95.9493,96788.0
2018-06-19 09:30:00,117.78,117.97,117.25,117.47,28151.0,94.9018,95.0549,94.4747,94.652,28151.0
2018-06-19 10:00:00,117.54,117.57,116.33,116.68,26234.0,94.7084,94.7326,93.7334,94.0154,26234.0
2018-06-19 10:30:00,116.76,117.28,116.67,116.98,25607.0,94.0799,94.4989,94.0074,94.2572,25607.0
2018-06-19 11:00:00,116.98,117.1,116.74,116.85,29062.0,94.2572,94.3539,94.0638,94.1524,29062.0
2018-06-19 11:30:00,116.85,117.07,116.76,116.86,23166.0,94.1524,94.3297,94.0799,94.1605,23166.0
2018-06-19 12:00:00,116.89,117.08,116.72,116.99,18467.0,94.1846,94.3377,94.0477,94.2652,18467.0
2018-06-19 12:30:00,116.99,117.11,116.9,117.07,63662.0,94.2652,94.3619,94.1927,94.3297,63662.0
2018-06-19 13:00:00,117.05,117.08,116.66,116.72,48521.0,94.3136,94.3377,93.9993,94.0477,48521.0
2018-06-19 13:30:00,116.68,117.04,116.58,116.83,36029.0,94.0154,94.3055,93.9349,94.1363,36029.0
2018-06-19 14:00:00,116.8,117.07,116.76,116.87,17752.0,94.1121,94.3297,94.0799,94.1685,17752.0
2018-06-19 14:30:00,116.84,117.12,116.81,116.98,16061.0,94.1444,94.37,94.1202,94.2572,16061.0
2018-06-19 15:00:00,117.02,117.07,116.64,116.68,23134.0,94.2894,94.3297,93.9832,94.0154,23134.0
2018-06-19 15:30:00,116.63,116.78,116.44,116.74,102337.0,93.9752,94.096,93.8221,94.0638,102337.0
2018-06-20 09:30:00,117.52,117.55,116.18,116.23,35778.0,94.6923,94.7164,93.6126,93.6529,35778.0
2018-06-20 10:00:00,116.23,116.55,116.23,116.5,19218.0,93.6529,93.9107,93.6529,93.8704,19218.0
2018-06-20 10:30:00,116.49,117.16,116.33,116.91,54993.0,93.8623,94.4022,93.7334,94.2008,54993.0
2018-06-20 11:00:00,116.83,116.85,116.36,116.69,27426.0,94.1363,94.1524,93.7576,94.0235,27426.0
2018-06-20 11:30:00,116.7,116.77,116.52,116.74,16807.0,94.0316,94.088,93.8865,94.0638,16807.0
2018-06-20 12:00:00,116.75,116.88,116.71,116.82,13363.0,94.0718,94.1766,94.0396,94.1282,13363.0
2018-06-20 12:30:00,116.89,116.98,116.79,116.84,13915.0,94.1846,94.2572,94.1041,94.1444,13915.0
2018-06-20 13:00:00,116.85,116.85,116.44,116.49,11464.0,94.1524,94.1524,93.8221,93.8623,11464.0
2018-06-20 13:30:00,116.51,116.66,116.45,116.58,23258.0,93.8785,93.9993,93.8301,93.9349,23258.0
2018-06-20 14:00:00,116.63,116.87,116.63,116.82,63578.0,93.9752,94.1685,93.9752,94.1282,63578.0
2018-06-20 14:30:00,116.84,117.1,116.71,116.82,19518.0,94.1444,94.3539,94.0396,94.1282,19518.0
2018-06-20 15:00:00,116.84,117.0,116.72,116.99,17617.0,94.1444,94.2733,94.0477,94.2652,17617.0
2018-06-20 15:30:00,116.99,117.03,116.74,116.81,67518.0,94.2652,94.2975,94.0638,94.1202,67518.0
2018-06-21 09:30:00,116.71,117.11,116.28,116.36,41786.0,94.0396,94.3619,93.6931,93.7576,41786.0
2018-06-21 10:00:00,116.33,116.33,115.75,115.93,55585.0,93.7334,93.7334,93.2661,93.4111,55585.0
2018-06-21 10:30:00,115.95,116.1,115.29,115.56,52068.0,93.4272,93.5481,92.8954,93.113,52068.0
2018-06-21 11:00:00,115.56,116.07,115.48,116.0,59418.0,93.113,93.5239,93.0485,93.4675,59418.0
2018-06-21 11:30:00,116.01,116.1,115.93,116.03,46990.0,93.4756,93.5481,93.4111,93.4917,46990.0
2018-06-21 12:00:00,116.0,116.0,115.52,115.63,23608.0,93.4675,93.4675,93.0808,93.1694,23608.0
2018-06-21 12:30:00,115.6,115.62,115.28,115.28,17580.0,93.1452,93.1613,92.8874,92.8874,17580.0
2018-06-21 13:00:00,115.24,115.31,115.05,115.05,12788.0,92.8552,92.9116,92.7021,92.7021,12788.0
2018-06-21 13:30:00,115.09,115.21,115.0,115.21,19247.0,92.7343,92.831,92.6618,92.831,19247.0
2018-06-21 14:00:00,115.25,115.37,115.15,115.27,13323.0,92.8632,92.9599,92.7826,92.8793,13323.0
2018-06-21 14:30:00,115.34,115.35,114.85,114.85,43043.0,92.9357,92.9438,92.5409,92.5409,43043.0
2018-06-21 15:00:00,114.82,114.94,114.44,114.77,68029.0,92.5167,92.6134,92.2106,92.4764,68029.0
2018-06-21 15:30:00,114.78,114.78,113.98,114.14,180814.0,92.4845,92.4845,91.8399,91.9688,180814.0
2018-06-22 09:30:00,115.11,115.29,114.62,115.29,64065.0,92.7504,92.8954,92.3556,92.8954,64065.0
2018-06-22 10:00:00,115.41,116.32,115.35,115.67,38395.0,92.9921,93.7254,92.9438,93.2016,38395.0
2018-06-22 10:30:00,115.58,115.96,115.54,115.83,20249.0,93.1291,93.4353,93.0969,93.3305,20249.0
2018-06-22 11:00:00,115.87,116.26,115.77,116.14,29035.0,93.3628,93.677,93.2822,93.5803,29035.0
2018-06-22 11:30:00,116.14,116.18,115.39,115.4,22468.0,93.5803,93.6126,92.976,92.9841,22468.0
2018-06-22 12:00:00,115.39,115.69,115.35,115.36,16300.0,92.976,93.2177,92.9438,92.9518,16300.0
2018-06-22 12:30:00,115.35,115.52,115.35,115.52,31390.0,92.9438,93.0808,92.9438,93.0808,31390.0
2018-06-22 13:00:00,115.5,115.73,115.49,115.51,5737.0,93.0647,93.25,93.0566,93.0727,5737.0
2018-06-22 13:30:00,115.48,115.54,115.35,115.44,24891.0,93.0485,93.0969,92.9438,93.0163,24891.0
2018-06-22 14:00:00,115.4,115.45,115.14,115.16,48780.0,92.9841,93.0244,92.7746,92.7907,48780.0
2018-06-22 14:30:00,115.21,115.85,115.21,115.85,62414.0,92.831,93.3467,92.831,93.3467,62414.0
2018-06-22 15:00:00,115.8,115.88,115.66,115.69,31331.0,93.3064,93.3708,93.1936,93.2177,31331.0
2018-06-22 15:30:00,115.67,115.75,115.11,115.2,264359.0,93.2016,93.2661,92.7504,92.8229,264359.0
2018-06-25 09:30:00,115.19,115.31,114.08,114.68,51956.0,92.8149,92.9116,91.9205,92.4039,51956.0
2018-06-25 10:00:00,114.9,115.04,114.47,114.88,22359.0,92.5812,92.694,92.2347,92.5651,22359.0
2018-06-25 10:30:00,114.88,115.28,114.72,115.15,44074.0,92.5651,92.8874,92.4362,92.7826,44074.0
2018-06-25 11:00:00,115.1,115.15,114.64,114.69,37734.0,92.7423,92.7826,92.3717,92.412,37734.0
2018-06-25 11:30:00,114.66,114.84,114.19,114.74,33744.0,92.3878,92.5329,92.0091,92.4523,33744.0
2018-06-25 12:00:00,114.7,114.76,114.32,114.6,23118.0,92.42,92.4684,92.1139,92.3395,23118.0
2018-06-25 12:30:00,114.58,115.05,114.58,114.98,26048.0,92.3234,92.7021,92.3234,92.6457,26048.0
2018-06-25 13:00:00,114.99,115.15,114.9,115.04,24909.0,92.6537,92.7826,92.5812,92.694,24909.0
2018-06-25 13:30:00,115.15,115.28,114.65,114.66,36116.0,92.7826,92.8874,92.3798,92.3878,36116.0
2018-06-25 14:00:00,114.73,114.88,114.54,114.66,19129.0,92.4442,92.5651,92.2911,92.3878,19129.0
2018-06-25 14:30:00,114.64,114.64,113.94,114.31,19783.0,92.3717,92.3717,91.8077,92.1058,19783.0
2018-06-25 15:00:00,114.29,114.37,114.04,114.24,31355.0,92.0897,92.1541,91.8882,92.0494,31355.0
2018-06-25 15:30:00,114.22,115.22,114.22,114.92,64612.0,92.0333,92.839,92.0333,92.5973,64612.0
2018-06-26 09:30:00,115.0,115.07,114.01,114.01,34343.0,92.6618,92.7182,91.8641,91.8641,34343.0
2018-06-26 10:00:00,114.09,114.37,113.97,114.06,29664.0,91.9285,92.1541,91.8318,91.9044,29664.0
2018-06-26 10:30:00,114.06,114.46,113.94,114.46,27074.0,91.9044,92.2267,91.8077,92.2267,27074.0
2018-06-26 11:00:00,114.38,114.74,114.38,114.56,25787.0,92.1622,92.4523,92.1622,92.3072,25787.0
2018-06-26 11:30:00,114.57,114.74,114.35,114.43,16858.0,92.3153,92.4523,92.138,92.2025,16858.0
2018-06-26 12:00:00,114.45,114.86,114.39,114.57,11436.0,92.2186,92.549,92.1703,92.3153,11436.0
2018-06-26 12:30:00,114.65,114.8,114.61,114.61,26639.0,92.3798,92.5006,92.3475,92.3475,26639.0
2018-06-26 13:00:00,114.56,114.81,114.49,114.8,11218.0,92.3072,92.5087,92.2508,92.5006,11218.0
2018-06-26 13:30:00,114.82,114.82,114.66,114.8,10086.0,92.5167,92.5167,92.3878,92.5006,10086.0
2018-06-26 14:00:00,114.76,114.92,114.69,114.84,19888.0,92.4684,92.5973,92.412,92.5329,19888.0
2018-06-26 14:30:00,114.87,115.14,114.79,114.83,22172.0,92.557,92.7746,92.4926,92.5248,22172.0
2018-06-26 15:00:00,114.84,114.89,114.74,114.8,18159.0,92.5329,92.5731,92.4523,92.5006,18159.0
2018-06-26 15:30:00,114.78,114.93,114.54,114.62,60272.0,92.4845,92.6054,92.2911,92.3556,60272.0
2018-06-27 09:30:00,114.86,114.93,114.25,114.74,24883.0,92.549,92.6054,92.0575,92.4523,24883.0
2018-06-27 10:00:00,114.73,115.32,114.62,115.24,15881.0,92.4442,92.9196,92.3556,92.8552,15881.0
2018-06-27 10:30:00,115.14,115.49,115.05,115.18,12639.0,92.7746,93.0566,92.7021,92.8068,12639.0
2018-06-27 11:00:00,115.12,115.2,114.64,114.68,9228.0,92.7585,92.8229,92.3717,92.4039,9228.0
2018-06-27 11:30:00,114.65,115.06,114.56,114.71,20728.0,92.3798,92.7101,92.3072,92.4281,20728.0
2018-06-27 12:00:00,114.75,114.81,114.59,114.64,10974.0,92.4603,92.5087,92.3314,92.3717,10974.0
2018-06-27 12:30:00,114.63,114.63,114.4,114.4,15333.0,92.3636,92.3636,92.1783,92.1783,15333.0
2018-06-27 13:00:00,114.41,114.45,113.97,114.04,13775.0,92.1864,92.2186,91.8318,91.8882,13775.0
2018-06-27 13:30:00,114.04,114.33,113.95,113.98,31328.0,91.8882,92.1219,91.8157,91.8399,31328.0
2018-06-27 14:00:00,113.98,113.98,113.39,113.46,35759.0,91.8399,91.8399,91.3645,91.4209,35759.0
2018-06-27 14:30:00,113.44,113.69,113.19,113.23,20396.0,91.4048,91.6062,91.2034,91.2356,20396.0
2018-06-27 15:00:00,113.27,113.63,113.07,113.47,29486.0,91.2678,91.5579,91.1067,91.429,29486.0
2018-06-27 15:30:00,113.49,113.49,112.72,112.78,103974.0,91.4451,91.4451,90.8247,90.873,103974.0
2018-06-28 09:30:00,112.8,112.83,111.33,111.95,24812.0,90.8891,90.9133,89.7047,90.2042,24812.0
2018-06-28 10:00:00,111.87,112.11,111.48,111.48,17474.0,90.1398,90.3331,89.8255,89.8255,17474.0
2018-06-28 10:30:00,111.58,111.68,111.33,111.6,16775.0,89.9061,89.9867,89.7047,89.9222,16775.0
2018-06-28 11:00:00,111.53,111.57,110.91,111.41,21732.0,89.8658,89.898,89.3662,89.7691,21732.0
2018-06-28 11:30:00,111.36,111.47,111.13,111.42,18204.0,89.7288,89.8175,89.5435,89.7772,18204.0
2018-06-28 12:00:00,111.44,111.5,111.15,111.42,13945.0,89.7933,89.8416,89.5596,89.7772,13945.0
2018-06-28 12:30:00,111.42,111.47,110.92,111.35,22523.0,89.7772,89.8175,89.3743,89.7208,22523.0
2018-06-28 13:00:00,111.34,111.64,111.25,111.56,12164.0,89.7127,89.9544,89.6402,89.89,12164.0
2018-06-28 13:30:00,111.55,111.72,111.45,111.63,7779.0,89.8819,90.0189,89.8013,89.9464,7779.0
2018-06-28 14:00:00,111.67,111.9,111.61,111.85,12331.0,89.9786,90.1639,89.9303,90.1236,12331.0
2018-06-28 14:30:00,111.78,112.07,111.62,112.04,12406.0,90.0672,90.3009,89.9383,90.2767,12406.0
2018-06-28 15:00:00,112.04,112.36,112.02,112.18,22592.0,90.2767,90.5346,90.2606,90.3895,22592.0
2018-06-28 15:30:00,112.16,112.17,111.97,112.09,53072.0,90.3734,90.3815,90.2203,90.317,53072.0
2018-06-29 09:30:00,112.37,112.75,112.29,112.42,25685.0,90.5426,90.8488,90.4782,90.5829,25685.0
2018-06-29 10:00:00,112.49,113.16,112.49,112.98,15709.0,90.6393,91.1792,90.6393,91.0341,15709.0
2018-06-29 10:30:00,112.97,113.38,112.96,113.31,13791.0,91.0261,91.3565,91.018,91.3,13791.0
2018-06-29 11:00:00,113.34,113.46,113.2,113.33,11797.0,91.3242,91.4209,91.2114,91.3162,11797.0
2018-06-29 11:30:00,113.31,113.31,112.85,112.87,6420.0,91.3,91.3,90.9294,90.9455,6420.0
2018-06-29 12:00:00,112.8,113.03,112.73,112.96,10596.0,90.8891,91.0744,90.8327,91.018,10596.0
2018-06-29 12:30:00,112.93,112.94,112.54,112.54,8420.0,90.9939,91.0019,90.6796,90.6796,8420.0
2018-06-29 13:00:00,112.74,113.0,112.71,112.76,7804.0,90.8408,91.0503,90.8166,90.8569,7804.0
2018-06-29 13:30:00,112.73,113.06,112.73,112.88,8118.0,90.8327,91.0986,90.8327,90.9536,8118.0
2018-06-29 14:00:00,112.95,113.07,112.79,113.0,6332.0,91.01,91.1067,90.8811,91.0503,6332.0
2018-06-29 14:30:00,112.95,112.99,112.65,112.69,9454.0,91.01,91.0422,90.7683,90.8005,9454.0
2018-06-29 15:00:00,112.72,112.9,112.39,112.39,8363.0,90.8247,90.9697,90.5588,90.5588,8363.0
2018-06-29 15:30:00,112.39,112.41,111.8,111.82,77380.0,90.5588,90.5749,90.0834,90.0995,77380.0
2018-07-02 09:30:00,111.07,111.08,110.25,110.54,52457.0,89.4952,89.5032,88.8344,89.0681,52457.0
2018-07-02 10:00:00,110.54,111.41,110.42,111.19,27294.0,89.0681,89.7691,88.9714,89.5918,27294.0
2018-07-02 10:30:00,111.16,111.35,110.93,111.3,22960.0,89.5677,89.7208,89.3824,89.6805,22960.0
2018-07-02 11:00:00,111.32,111.83,111.31,111.83,41358.0,89.6966,90.1075,89.6885,90.1075,41358.0
2018-07-02 11:30:00,111.81,112.36,111.64,111.76,46543.0,90.0914,90.5346,89.9544,90.0511,46543.0
2018-07-02 12:00:00,111.73,111.81,111.11,111.54,39961.0,90.027,90.0914,89.5274,89.8739,39961.0
2018-07-02 12:30:00,111.5,111.91,111.49,111.76,15144.0,89.8416,90.172,89.8336,90.0511,15144.0
2018-07-02 13:00:00,111.69,111.76,111.4,111.43,12266.0,89.9947,90.0511,89.7611,89.7852,12266.0
2018-07-02 13:30:00,111.38,112.22,111.32,111.91,32651.0,89.7449,90.4218,89.6966,90.172,32651.0
2018-07-02 14:00:00,111.94,112.4,111.93,112.24,41932.0,90.1962,90.5668,90.1881,90.4379,41932.0
2018-07-02 14:30:00,112.27,112.32,111.81,111.87,17939.0,90.4621,90.5024,90.0914,90.1398,17939.0
2018-07-02 15:00:00,111.82,112.23,111.62,112.16,33045.0,90.0995,90.4298,89.9383,90.3734,33045.0
2018-07-02 15:30:00,112.17,112.42,111.92,112.33,66414.0,90.3815,90.5829,90.18,90.5104,66414.0
2018-07-03 09:30:00,112.93,113.83,112.64,113.07,63246.0,90.9939,91.719,90.7602,91.1067,63246.0
2018-07-03 10:00:00,113.0,113.56,112.86,113.5,89320.0,91.0503,91.5015,90.9375,91.4531,89320.0
2018-07-03 10:30:00,113.49,113.53,113.13,113.28,51030.0,91.4451,91.4773,91.155,91.2759,51030.0
2018-07-03 11:00:00,113.27,113.52,113.22,113.4,19900.0,91.2678,91.4693,91.2275,91.3726,19900.0
2018-07-03 11:30:00,113.35,113.55,113.31,113.44,19940.0,91.3323,91.4934,91.3,91.4048,19940.0
2018-07-03 12:00:00,113.52,113.6,113.02,113.06,41389.0,91.4693,91.5337,91.0664,91.0986,41389.0
2018-07-03 12:30:00,113.03,113.07,112.33,112.9,145578.0,91.0744,91.1067,90.5104,90.9697,145578.0
2018-07-05 09:30:00,113.68,113.68,111.9,112.03,30462.0,91.5982,91.5982,90.1639,90.2687,30462.0
2018-07-05 10:00:00,111.99,112.37,111.48,111.56,28194.0,90.2365,90.5426,89.8255,89.89,28194.0
2018-07-05 10:30:00,111.62,111.89,111.4,111.49,25703.0,89.9383,90.1559,89.7611,89.8336,25703.0
2018-07-05 11:00:00,111.4,111.87,111.39,111.7,14746.0,89.7611,90.1398,89.753,90.0028,14746.0
2018-07-05 11:30:00,111.71,112.3,111.69,111.94,16944.0,90.0108,90.4862,89.9947,90.1962,16944.0
2018-07-05 12:00:00,111.87,112.23,111.87,112.11,12056.0,90.1398,90.4298,90.1398,90.3331,12056.0
2018-07-05 12:30:00,112.09,112.19,111.97,112.18,12741.0,90.317,90.3976,90.2203,90.3895,12741.0
2018-07-05 13:00:00,112.19,112.36,112.19,112.31,10171.0,90.3976,90.5346,90.3976,90.4943,10171.0
2018-07-05 13:30:00,112.29,112.34,112.11,112.31,10470.0,90.4782,90.5185,90.3331,90.4943,10470.0
2018-07-05 14:00:00,112.32,112.54,111.91,112.2,26900.0,90.5024,90.6796,90.172,90.4057,26900.0
2018-07-05 14:30:00,112.21,112.39,111.98,112.16,22035.0,90.4137,90.5588,90.2284,90.3734,22035.0
2018-07-05 15:00:00,112.15,112.53,112.12,112.44,24846.0,90.3654,90.6716,90.3412,90.599,24846.0
2018-07-05 15:30:00,112.41,112.86,112.37,112.73,83228.0,90.5749,90.9375,90.5426,90.8327,83228.0
2018-07-06 09:30:00,112.53,112.9,112.05,112.9,19534.0,90.6716,90.9697,90.2848,90.9697,19534.0
2018-07-06 10:00:00,112.87,112.98,112.48,112.77,16516.0,90.9455,91.0341,90.6313,90.8649,16516.0
2018-07-06 10:30:00,112.77,113.24,112.63,113.19,20526.0,90.8649,91.2436,90.7521,91.2034,20526.0
2018-07-06 11:00:00,113.29,113.78,113.22,113.27,47750.0,91.2839,91.6788,91.2275,91.2678,47750.0
2018-07-06 11:30:00,113.26,113.68,113.21,113.46,13996.0,91.2598,91.5982,91.2195,91.4209,13996.0
2018-07-06 12:00:00,113.54,113.65,113.44,113.45,18326.0,91.4854,91.574,91.4048,91.4129,18326.0
2018-07-06 12:30:00,113.45,113.53,113.29,113.43,15202.0,91.4129,91.4773,91.2839,91.3967,15202.0
2018-07-06 13:00:00,113.43,113.48,113.24,113.31,9320.0,91.3967,91.437,91.2436,91.3,9320.0
2018-07-06 13:30:00,113.33,113.47,113.31,113.45,12547.0,91.3162,91.429,91.3,91.4129,12547.0
2018-07-06 14:00:00,113.45,113.61,113.4,113.5,21600.0,91.4129,91.5418,91.3726,91.4531,21600.0
2018-07-06 14:30:00,113.5,113.58,113.36,113.52,30554.0,91.4531,91.5176,91.3403,91.4693,30554.0
2018-07-06 15:00:00,113.54,113.72,113.53,113.65,25128.0,91.4854,91.6304,91.4773,91.574,25128.0
2018-07-06 15:30:00,113.66,113.66,113.13,113.29,83062.0,91.5821,91.5821,91.155,91.2839,83062.0
2018-07-09 09:30:00,113.93,114.52,113.49,114.14,31484.0,91.7996,92.275,91.4451,91.9688,31484.0
2018-07-09 10:00:00,114.09,114.41,114.0,114.13,29150.0,91.9285,92.1864,91.856,91.9608,29150.0
2018-07-09 10:30:00,114.19,114.47,114.15,114.26,53948.0,92.0091,92.2347,91.9769,92.0655,53948.0
2018-07-09 11:00:00,114.23,114.32,114.0,114.04,74985.0,92.0413,92.1139,91.856,91.8882,74985.0
2018-07-09 11:30:00,114.01,114.37,113.97,114.29,39274.0,91.8641,92.1541,91.8318,92.0897,39274.0
2018-07-09 12:00:00,114.28,114.55,114.25,114.41,80976.0,92.0816,92.2992,92.0575,92.1864,80976.0
2018-07-09 12:30:00,114.37,114.56,114.37,114.5,83954.0,92.1541,92.3072,92.1541,92.2589,83954.0
2018-07-09 13:00:00,114.49,114.59,114.38,114.45,40287.0,92.2508,92.3314,92.1622,92.2186,40287.0
2018-07-09 13:30:00,114.49,114.49,114.16,114.25,22428.0,92.2508,92.2508,91.9849,92.0575,22428.0
2018-07-09 14:00:00,114.33,114.33,113.97,114.1,24607.0,92.1219,92.1219,91.8318,91.9366,24607.0
2018-07-09 14:30:00,114.09,114.14,113.93,113.97,23838.0,91.9285,91.9688,91.7996,91.8318,23838.0
2018-07-09 15:00:00,114.05,114.13,113.88,114.09,56950.0,91.8963,91.9608,91.7593,91.9285,56950.0
2018-07-09 15:30:00,114.11,114.37,114.09,114.35,102866.0,91.9447,92.1541,91.9285,92.138,102866.0
2018-07-10 09:30:00,114.24,114.63,113.83,114.26,63064.0,92.0494,92.3636,91.719,92.0655,63064.0
2018-07-10 10:00:00,114.26,114.81,114.26,114.33,54219.0,92.0655,92.5087,92.0655,92.1219,54219.0
2018-07-10 10:30:00,114.36,114.64,114.11,114.14,32570.0,92.1461,92.3717,91.9447,91.9688,32570.0
2018-07-10 11:00:00,114.15,114.19,113.22,113.67,122361.0,91.9769,92.0091,91.2275,91.5901,122361.0
2018-07-10 11:30:00,113.68,113.82,113.39,113.51,45414.0,91.5982,91.711,91.3645,91.4612,45414.0
2018-07-10 12:00:00,113.59,113.7,113.43,113.59,42572.0,91.5257,91.6143,91.3967,91.5257,42572.0
2018-07-10 12:30:00,113.63,113.73,113.43,113.56,49644.0,91.5579,91.6385,91.3967,91.5015,49644.0
2018-07-10 13:00:00,113.53,113.69,113.5,113.69,16411.0,91.4773,91.6062,91.4531,91.6062,16411.0
2018-07-10 13:30:00,113.65,113.7,113.45,113.65,54170.0,91.574,91.6143,91.4129,91.574,54170.0
2018-07-10 14:00:00,113.7,114.25,113.69,114.2,17070.0,91.6143,92.0575,91.6062,92.0172,17070.0
2018-07-10 14:30:00,114.24,114.4,114.04,114.33,23894.0,92.0494,92.1783,91.8882,92.1219,23894.0
2018-07-10 15:00:00,114.28,114.33,114.16,114.29,24405.0,92.0816,92.1219,91.9849,92.0897,24405.0
2018-07-10 15:30:00,114.28,114.47,114.14,114.33,181345.0,92.0816,92.2347,91.9688,92.1219,181345.0
2018-07-11 09:30:00,113.99,114.53,113.41,114.04,47097.0,91.848,92.2831,91.3806,91.8882,47097.0
2018-07-11 10:00:00,114.04,114.15,113.83,114.01,29988.0,91.8882,91.9769,91.719,91.8641,29988.0
2018-07-11 10:30:00,114.0,114.21,113.72,114.21,15195.0,91.856,92.0252,91.6304,92.0252,15195.0
2018-07-11 11:00:00,114.13,114.34,113.92,114.0,13216.0,91.9608,92.13,91.7916,91.856,13216.0
2018-07-11 11:30:00,114.04,114.07,113.81,113.98,26255.0,91.8882,91.9124,91.7029,91.8399,26255.0
2018-07-11 12:00:00,113.97,114.28,113.96,114.14,16773.0,91.8318,92.0816,91.8238,91.9688,16773.0
2018-07-11 12:30:00,114.2,114.24,113.88,114.02,21712.0,92.0172,92.0494,91.7593,91.8721,21712.0
2018-07-11 13:00:00,114.02,114.11,113.97,114.11,26034.0,91.8721,91.9447,91.8318,91.9447,26034.0
2018-07-11 13:30:00,114.09,114.19,113.87,113.97,48779.0,91.9285,92.0091,91.7513,91.8318,48779.0
2018-07-11 14:00:00,114.0,114.15,113.84,114.02,15037.0,91.856,91.9769,91.7271,91.8721,15037.0
2018-07-11 14:30:00,114.07,114.17,113.95,114.04,8561.0,91.9124,91.993,91.8157,91.8882,8561.0
2018-07-11 15:00:00,114.04,114.15,113.98,113.99,14870.0,91.8882,91.9769,91.8399,91.848,14870.0
2018-07-11 15:30:00,114.0,114.74,113.89,113.99,115579.0,91.856,92.4523,91.7674,91.848,115579.0
2018-07-12 09:30:00,114.79,115.68,114.79,115.39,33377.0,92.4926,93.2097,92.4926,92.976,33377.0
2018-07-12 10:00:00,115.44,115.9,115.33,115.9,41382.0,93.0163,93.387,92.9277,93.387,41382.0
2018-07-12 10:30:00,115.9,115.92,115.43,115.53,32101.0,93.387,93.4031,93.0082,93.0888,32101.0
2018-07-12 11:00:00,115.53,115.79,115.47,115.79,29404.0,93.0888,93.2983,93.0405,93.2983,29404.0
2018-07-12 11:30:00,115.8,116.04,115.8,116.04,24184.0,93.3064,93.4998,93.3064,93.4998,24184.0
2018-07-12 12:00:00,116.02,116.02,115.86,115.89,13574.0,93.4836,93.4836,93.3547,93.3789,13574.0
2018-07-12 12:30:00,115.88,116.17,115.72,115.97,14242.0,93.3708,93.6045,93.2419,93.4434,14242.0
2018-07-12 13:00:00,115.94,116.09,115.84,115.94,10417.0,93.4192,93.54,93.3386,93.4192,10417.0
2018-07-12 13:30:00,115.96,115.96,115.44,115.45,14705.0,93.4353,93.4353,93.0163,93.0244,14705.0
2018-07-12 14:00:00,115.45,115.59,115.45,115.59,10239.0,93.0244,93.1372,93.0244,93.1372,10239.0
2018-07-12 14:30:00,115.55,115.55,115.36,115.39,13266.0,93.1049,93.1049,92.9518,92.976,13266.0
2018-07-12 15:00:00,115.4,115.48,115.02,115.22,19006.0,92.9841,93.0485,92.6779,92.839,19006.0
2018-07-12 15:30:00,115.2,115.22,114.75,114.81,97053.0,92.8229,92.839,92.4603,92.5087,97053.0
2018-07-13 09:30:00,114.57,115.4,114.57,115.15,21120.0,92.3153,92.9841,92.3153,92.7826,21120.0
2018-07-13 10:00:00,115.27,115.3,114.83,114.85,12068.0,92.8793,92.9035,92.5248,92.5409,12068.0
2018-07-13 10:30:00,114.96,115.36,114.96,115.28,8803.0,92.6295,92.9518,92.6295,92.8874,8803.0
2018-07-13 11:00:00,115.3,115.3,115.01,115.16,12103.0,92.9035,92.9035,92.6698,92.7907,12103.0
2018-07-13 11:30:00,115.12,115.2,114.92,114.96,6544.0,92.7585,92.8229,92.5973,92.6295,6544.0
2018-07-13 12:00:00,115.01,115.08,114.88,114.93,5750.0,92.6698,92.7262,92.5651,92.6054,5750.0
2018-07-13 12:30:00,114.97,115.15,114.88,115.15,8661.0,92.6376,92.7826,92.5651,92.7826,8661.0
2018-07-13 13:00:00,115.07,115.31,115.04,115.18,7147.0,92.7182,92.9116,92.694,92.8068,7147.0
2018-07-13 13:30:00,115.16,115.17,114.89,115.1,16713.0,92.7907,92.7988,92.5731,92.7423,16713.0
2018-07-13 14:00:00,115.06,115.16,114.92,114.98,12266.0,92.7101,92.7907,92.5973,92.6457,12266.0
2018-07-13 14:30:00,114.94,115.08,114.87,114.93,11229.0,92.6134,92.7262,92.557,92.6054,11229.0
2018-07-13 15:00:00,114.91,115.01,114.72,114.8,10849.0,92.5893,92.6698,92.4362,92.5006,10849.0
2018-07-13 15:30:00,114.75,114.86,114.62,114.82,40474.0,92.4603,92.549,92.3556,92.5167,40474.0
2018-07-16 09:30:00,115.0,115.68,114.64,114.82,77330.0,92.6618,93.2097,92.3717,92.5167,77330.0
2018-07-16 10:00:00,114.82,114.87,114.63,114.72,29788.0,92.5167,92.557,92.3636,92.4362,29788.0
2018-07-16 10:30:00,114.75,115.02,114.41,114.41,35185.0,92.4603,92.6779,92.1864,92.1864,35185.0
2018-07-16 11:00:00,114.41,114.96,114.4,114.85,14270.0,92.1864,92.6295,92.1783,92.5409,14270.0
2018-07-16 11:30:00,114.88,114.88,114.48,114.65,10176.0,92.5651,92.5651,92.2428,92.3798,10176.0
2018-07-16 12:00:00,114.64,114.64,114.4,114.45,10572.0,92.3717,92.3717,92.1783,92.2186,10572.0
2018-07-16 12:30:00,114.49,114.51,114.37,114.45,14656.0,92.2508,92.267,92.1541,92.2186,14656.0
2018-07-16 13:00:00,114.43,114.71,114.42,114.5,21943.0,92.2025,92.4281,92.1944,92.2589,21943.0
2018-07-16 13:30:00,114.52,114.64,114.44,114.53,10660.0,92.275,92.3717,92.2106,92.2831,10660.0
2018-07-16 14:00:00,114.52,114.55,114.35,114.51,16015.0,92.275,92.2992,92.138,92.267,16015.0
2018-07-16 14:30:00,114.48,114.48,114.27,114.3,16172.0,92.2428,92.2428,92.0736,92.0977,16172.0
2018-07-16 15:00:00,114.3,114.45,114.25,114.35,18398.0,92.0977,92.2186,92.0575,92.138,18398.0
2018-07-16 15:30:00,114.35,114.48,114.26,114.29,66861.0,92.138,92.2428,92.0655,92.0897,66861.0
2018-07-17 09:30:00,113.97,114.0,113.19,113.31,51678.0,91.8318,91.856,91.2034,91.3,51678.0
2018-07-17 10:00:00,113.37,113.54,113.19,113.39,29840.0,91.3484,91.4854,91.2034,91.3645,29840.0
2018-07-17 10:30:00,113.39,113.71,113.38,113.63,34035.0,91.3645,91.6223,91.3565,91.5579,34035.0
2018-07-17 11:00:00,113.66,114.11,113.57,113.94,18066.0,91.5821,91.9447,91.5095,91.8077,18066.0
2018-07-17 11:30:00,113.93,114.41,113.91,114.31,14788.0,91.7996,92.1864,91.7835,92.1058,14788.0
2018-07-17 12:00:00,114.26,114.29,113.85,114.17,12599.0,92.0655,92.0897,91.7352,91.993,12599.0
2018-07-17 12:30:00,114.15,114.37,114.06,114.31,21405.0,91.9769,92.1541,91.9044,92.1058,21405.0
2018-07-17 13:00:00,114.33,115.13,114.27,114.93,33091.0,92.1219,92.7665,92.0736,92.6054,33091.0
2018-07-17 13:30:00,114.99,115.06,114.78,114.86,17903.0,92.6537,92.7101,92.4845,92.549,17903.0
2018-07-17 14:00:00,114.87,114.91,114.57,114.83,20915.0,92.557,92.5893,92.3153,92.5248,20915.0
2018-07-17 14:30:00,114.81,114.81,114.56,114.56,15635.0,92.5087,92.5087,92.3072,92.3072,15635.0
2018-07-17 15:00:00,114.66,114.74,114.61,114.65,26885.0,92.3878,92.4523,92.3475,92.3798,26885.0
2018-07-17 15:30:00,114.66,114.75,114.59,114.66,68086.0,92.3878,92.4603,92.3314,92.3878,68086.0
2018-07-18 09:30:00,114.82,115.65,114.82,115.23,35956.0,92.5167,93.1855,92.5167,92.8471,35956.0
2018-07-18 10:00:00,115.3,115.78,114.98,115.03,51817.0,92.9035,93.2903,92.6457,92.6859,51817.0
2018-07-18 10:30:00,114.92,115.19,114.66,115.04,29716.0,92.5973,92.8149,92.3878,92.694,29716.0
2018-07-18 11:00:00,115.04,115.18,114.85,115.0,58095.0,92.694,92.8068,92.5409,92.6618,58095.0
2018-07-18 11:30:00,115.08,115.32,114.93,115.24,22562.0,92.7262,92.9196,92.6054,92.8552,22562.0
2018-07-18 12:00:00,115.23,115.25,114.93,115.16,39866.0,92.8471,92.8632,92.6054,92.7907,39866.0
2018-07-18 12:30:00,115.11,115.3,115.09,115.22,18197.0,92.7504,92.9035,92.7343,92.839,18197.0
2018-07-18 13:00:00,115.21,115.26,114.95,114.99,26500.0,92.831,92.8713,92.6215,92.6537,26500.0
2018-07-18 13:30:00,115.02,115.07,114.88,115.02,47199.0,92.6779,92.7182,92.5651,92.6779,47199.0
2018-07-18 14:00:00,115.0,115.28,114.99,115.24,28971.0,92.6618,92.8874,92.6537,92.8552,28971.0
2018-07-18 14:30:00,115.23,115.4,115.21,115.36,28665.0,92.8471,92.9841,92.831,92.9518,28665.0
2018-07-18 15:00:00,115.32,115.32,114.94,115.09,48970.0,92.9196,92.9196,92.6134,92.7343,48970.0
2018-07-18 15:30:00,115.13,115.29,115.02,115.22,72429.0,92.7665,92.8954,92.6779,92.839,72429.0
2018-07-19 09:30:00,115.04,115.49,114.71,114.91,22518.0,92.694,93.0566,92.4281,92.5893,22518.0
2018-07-19 10:00:00,114.84,115.56,114.81,115.4,34474.0,92.5329,93.113,92.5087,92.9841,34474.0
2018-07-19 10:30:00,115.48,116.14,115.4,115.84,20474.0,93.0485,93.5803,92.9841,93.3386,20474.0
2018-07-19 11:00:00,115.93,116.03,115.7,115.7,40226.0,93.4111,93.4917,93.2258,93.2258,40226.0
2018-07-19 11:30:00,115.7,116.16,115.65,116.11,23673.0,93.2258,93.5964,93.1855,93.5562,23673.0
2018-07-19 12:00:00,116.14,116.23,115.72,115.93,22689.0,93.5803,93.6529,93.2419,93.4111,22689.0
2018-07-19 12:30:00,115.85,116.04,115.81,115.95,13337.0,93.3467,93.4998,93.3144,93.4272,13337.0
2018-07-19 13:00:00,115.91,116.28,115.85,116.24,23559.0,93.395,93.6931,93.3467,93.6609,23559.0
2018-07-19 13:30:00,116.26,116.31,115.98,116.22,14875.0,93.677,93.7173,93.4514,93.6448,14875.0
2018-07-19 14:00:00,116.23,116.39,116.23,116.37,13639.0,93.6529,93.7818,93.6529,93.7657,13639.0
2018-07-19 14:30:00,116.34,116.4,116.25,116.36,41063.0,93.7415,93.7898,93.669,93.7576,41063.0
2018-07-19 15:00:00,116.37,116.44,116.04,116.13,24598.0,93.7657,93.8221,93.4998,93.5723,24598.0
2018-07-19 15:30:00,116.11,116.34,116.05,116.27,108578.0,93.5562,93.7415,93.5078,93.6851,108578.0
2018-07-20 09:30:00,115.51,115.93,115.01,115.45,47967.0,93.0727,93.4111,92.6698,93.0244,47967.0
2018-07-20 10:00:00,115.55,115.96,115.5,115.73,20743.0,93.1049,93.4353,93.0647,93.25,20743.0
2018-07-20 10:30:00,115.76,115.89,115.53,115.82,18953.0,93.2741,93.3789,93.0888,93.3225,18953.0
2018-07-20 11:00:00,115.81,116.03,115.4,115.99,26946.0,93.3144,93.4917,92.9841,93.4595,26946.0
2018-07-20 11:30:00,115.95,116.29,115.91,116.16,14919.0,93.4272,93.7012,93.395,93.5964,14919.0
2018-07-20 12:00:00,116.19,116.52,116.11,116.52,13202.0,93.6206,93.8865,93.5562,93.8865,13202.0
2018-07-20 12:30:00,116.5,116.55,116.17,116.17,15779.0,93.8704,93.9107,93.6045,93.6045,15779.0
2018-07-20 13:00:00,116.17,116.25,116.07,116.22,17114.0,93.6045,93.669,93.5239,93.6448,17114.0
2018-07-20 13:30:00,116.18,116.45,116.18,116.34,19613.0,93.6126,93.8301,93.6126,93.7415,19613.0
2018-07-20 14:00:00,116.31,116.31,116.11,116.19,32217.0,93.7173,93.7173,93.5562,93.6206,32217.0
2018-07-20 14:30:00,116.19,116.19,115.86,115.97,25560.0,93.6206,93.6206,93.3547,93.4434,25560.0
2018-07-20 15:00:00,116.0,116.08,115.65,115.68,29621.0,93.4675,93.532,93.1855,93.2097,29621.0
2018-07-20 15:30:00,115.74,115.8,115.53,115.7,73126.0,93.258,93.3064,93.0888,93.2258,73126.0
2018-07-23 09:30:00,115.78,116.11,115.4,116.06,54999.0,93.2903,93.5562,92.9841,93.5159,54999.0
2018-07-23 10:00:00,116.05,116.28,115.63,115.73,46907.0,93.5078,93.6931,93.1694,93.25,46907.0
2018-07-23 10:30:00,115.68,116.05,115.58,116.0,71855.0,93.2097,93.5078,93.1291,93.4675,71855.0
2018-07-23 11:00:00,116.03,116.39,115.96,116.15,51308.0,93.4917,93.7818,93.4353,93.5884,51308.0
2018-07-23 11:30:00,116.15,116.28,115.96,116.15,49657.0,93.5884,93.6931,93.4353,93.5884,49657.0
2018-07-23 12:00:00,116.17,116.28,116.1,116.21,34393.0,93.6045,93.6931,93.5481,93.6367,34393.0
2018-07-23 12:30:00,116.24,116.46,116.11,116.44,22797.0,93.6609,93.8382,93.5562,93.8221,22797.0
2018-07-23 13:00:00,116.45,116.5,116.09,116.15,14881.0,93.8301,93.8704,93.54,93.5884,14881.0
2018-07-23 13:30:00,116.15,116.15,115.79,115.84,24351.0,93.5884,93.5884,93.2983,93.3386,24351.0
2018-07-23 14:00:00,115.86,115.95,115.66,115.84,23191.0,93.3547,93.4272,93.1936,93.3386,23191.0
2018-07-23 14:30:00,115.86,115.86,115.41,115.74,37142.0,93.3547,93.3547,92.9921,93.258,37142.0
2018-07-23 15:00:00,115.76,115.8,115.67,115.75,20063.0,93.2741,93.3064,93.2016,93.2661,20063.0
2018-07-23 15:30:00,115.72,115.83,115.6,115.81,95212.0,93.2419,93.3305,93.1452,93.3144,95212.0
2018-07-24 09:30:00,116.18,116.18,115.5,115.54,46590.0,93.6126,93.6126,93.0647,93.0969,46590.0
2018-07-24 10:00:00,115.64,116.24,115.58,116.2,14239.0,93.1775,93.6609,93.1291,93.6287,14239.0
2018-07-24 10:30:00,116.15,116.69,115.89,116.64,50762.0,93.5884,94.0235,93.3789,93.9832,50762.0
2018-07-24 11:00:00,116.59,116.64,116.34,116.61,24380.0,93.9429,93.9832,93.7415,93.959,24380.0
2018-07-24 11:30:00,116.61,116.62,116.25,116.48,9576.0,93.959,93.9671,93.669,93.8543,9576.0
2018-07-24 12:00:00,116.48,116.74,116.48,116.69,11477.0,93.8543,94.0638,93.8543,94.0235,11477.0
2018-07-24 12:30:00,116.7,116.75,116.45,116.5,13892.0,94.0316,94.0718,93.8301,93.8704,13892.0
2018-07-24 13:00:00,116.48,116.6,116.27,116.41,11119.0,93.8543,93.951,93.6851,93.7979,11119.0
2018-07-24 13:30:00,116.31,116.34,116.04,116.13,9120.0,93.7173,93.7415,93.4998,93.5723,9120.0
2018-07-24 14:00:00,116.14,116.17,115.99,116.03,19974.0,93.5803,93.6045,93.4595,93.4917,19974.0
2018-07-24 14:30:00,116.07,116.07,115.68,115.69,46313.0,93.5239,93.5239,93.2097,93.2177,46313.0
2018-07-24 15:00:00,115.75,116.31,115.75,116.19,27513.0,93.2661,93.7173,93.2661,93.6206,27513.0
2018-07-24 15:30:00,116.19,116.5,116.13,116.39,93210.0,93.6206,93.8704,93.5723,93.7818,93210.0
2018-07-25 09:30:00,116.19,116.51,115.5,115.5,37363.0,93.6206,93.8785,93.0647,93.0647,37363.0
2018-07-25 10:00:00,115.77,115.82,115.31,115.5,56293.0,93.2822,93.3225,92.9116,93.0647,56293.0
2018-07-25 10:30:00,115.55,115.64,115.0,115.06,31444.0,93.1049,93.1775,92.6618,92.7101,31444.0
2018-07-25 11:00:00,115.09,115.24,114.7,115.14,26701.0,92.7343,92.8552,92.42,92.7746,26701.0
2018-07-25 11:30:00,115.13,115.16,114.86,115.15,32014.0,92.7665,92.7907,92.549,92.7826,32014.0
2018-07-25 12:00:00,115.13,115.47,114.95,115.38,33654.0,92.7665,93.0405,92.6215,92.968,33654.0
2018-07-25 12:30:00,115.36,115.63,115.25,115.61,23665.0,92.9518,93.1694,92.8632,93.1533,23665.0
2018-07-25 13:00:00,115.61,115.62,115.25,115.28,14270.0,93.1533,93.1613,92.8632,92.8874,14270.0
2018-07-25 13:30:00,115.27,115.29,115.11,115.14,29909.0,92.8793,92.8954,92.7504,92.7746,29909.0
2018-07-25 14:00:00,115.15,115.89,115.12,115.68,77879.0,92.7826,93.3789,92.7585,93.2097,77879.0
2018-07-25 14:30:00,115.71,115.72,115.34,115.65,30300.0,93.2339,93.2419,92.9357,93.1855,30300.0
2018-07-25 15:00:00,115.65,115.71,115.58,115.66,35437.0,93.1855,93.2339,93.1291,93.1936,35437.0
2018-07-25 15:30:00,115.66,116.53,115.55,116.34,152569.0,93.1936,93.8946,93.1049,93.7415,152569.0
2018-07-26 09:30:00,114.75,114.75,110.21,111.39,311939.0,92.4603,92.4603,88.8022,89.753,311939.0
2018-07-26 10:00:00,111.41,111.42,109.53,109.81,117529.0,89.7691,89.7772,88.2543,88.4799,117529.0
2018-07-26 10:30:00,109.81,110.1,109.38,109.67,67727.0,88.4799,88.7136,88.1334,88.3671,67727.0
2018-07-26 11:00:00,109.67,111.35,109.63,110.8,88819.0,88.3671,89.7208,88.3349,89.2776,88819.0
2018-07-26 11:30:00,110.8,111.59,110.8,111.24,62525.0,89.2776,89.9142,89.2776,89.6321,62525.0
2018-07-26 12:00:00,111.18,111.79,110.93,110.93,47337.0,89.5838,90.0753,89.3824,89.3824,47337.0
2018-07-26 12:30:00,110.92,110.96,110.47,110.5,78744.0,89.3743,89.4065,89.0117,89.0359,78744.0
2018-07-26 13:00:00,110.51,111.76,110.5,111.47,83464.0,89.0439,90.0511,89.0359,89.8175,83464.0
2018-07-26 13:30:00,111.5,111.69,110.49,110.77,54757.0,89.8416,89.9947,89.0278,89.2534,54757.0
2018-07-26 14:00:00,110.8,111.76,110.79,111.61,89755.0,89.2776,90.0511,89.2695,89.9303,89755.0
2018-07-26 14:30:00,111.53,111.83,111.23,111.73,104053.0,89.8658,90.1075,89.6241,90.027,104053.0
2018-07-26 15:00:00,111.74,111.85,111.2,111.2,162534.0,90.035,90.1236,89.5999,89.5999,162534.0
2018-07-26 15:30:00,111.24,111.3,110.82,110.96,191234.0,89.6321,89.6805,89.2937,89.4065,191234.0
2018-07-27 09:30:00,110.85,111.66,110.85,111.03,50972.0,89.3179,89.9706,89.3179,89.4629,50972.0
2018-07-27 10:00:00,111.07,111.36,110.88,110.97,95280.0,89.4952,89.7288,89.3421,89.4146,95280.0
2018-07-27 10:30:00,111.0,111.03,109.92,109.92,65859.0,89.4388,89.4629,88.5685,88.5685,65859.0
2018-07-27 11:00:00,109.9,110.1,109.75,109.79,53391.0,88.5524,88.7136,88.4316,88.4638,53391.0
2018-07-27 11:30:00,109.77,110.18,109.73,109.8,44292.0,88.4477,88.778,88.4154,88.4718,44292.0
2018-07-27 12:00:00,109.8,109.9,109.57,109.87,37710.0,88.4718,88.5524,88.2865,88.5283,37710.0
2018-07-27 12:30:00,109.93,109.93,109.45,109.48,40641.0,88.5766,88.5766,88.1898,88.214,40641.0
2018-07-27 13:00:00,109.44,109.44,109.19,109.22,53628.0,88.1818,88.1818,87.9803,88.0045,53628.0
2018-07-27 13:30:00,109.2,109.23,108.91,108.93,58256.0,87.9884,88.0126,87.7547,87.7708,58256.0
2018-07-27 14:00:00,108.97,109.05,108.65,108.76,44456.0,87.8031,87.8675,87.5452,87.6339,44456.0
2018-07-27 14:30:00,108.74,108.87,108.63,108.75,48022.0,87.6177,87.7225,87.5291,87.6258,48022.0
2018-07-27 15:00:00,108.79,109.35,108.79,109.22,57078.0,87.658,88.1093,87.658,88.0045,57078.0
2018-07-27 15:30:00,109.22,109.39,109.18,109.33,116514.0,88.0045,88.1415,87.9723,88.0931,116514.0
2018-07-30 09:30:00,109.64,110.63,109.45,110.39,51793.0,88.3429,89.1406,88.1898,88.9472,51793.0
2018-07-30 10:00:00,110.39,110.39,109.54,109.92,49816.0,88.9472,88.9472,88.2624,88.5685,49816.0
2018-07-30 10:30:00,109.94,110.1,109.78,110.06,35525.0,88.5847,88.7136,88.4557,88.6813,35525.0
2018-07-30 11:00:00,110.05,110.94,109.9,110.82,41042.0,88.6733,89.3904,88.5524,89.2937,41042.0
2018-07-30 11:30:00,110.85,111.31,110.75,111.14,40482.0,89.3179,89.6885,89.2373,89.5516,40482.0
2018-07-30 12:00:00,111.16,111.36,110.81,111.28,40478.0,89.5677,89.7288,89.2857,89.6644,40478.0
2018-07-30 12:30:00,111.28,111.43,111.16,111.29,21192.0,89.6644,89.7852,89.5677,89.6724,21192.0
2018-07-30 13:00:00,111.25,111.5,111.12,111.31,28777.0,89.6402,89.8416,89.5354,89.6885,28777.0
2018-07-30 13:30:00,111.28,111.66,111.24,111.65,47528.0,89.6644,89.9706,89.6321,89.9625,47528.0
2018-07-30 14:00:00,111.64,111.67,111.37,111.4,26900.0,89.9544,89.9786,89.7369,89.7611,26900.0
2018-07-30 14:30:00,111.41,111.49,111.22,111.34,25129.0,89.7691,89.8336,89.616,89.7127,25129.0
2018-07-30 15:00:00,111.34,111.35,111.01,111.01,30663.0,89.7127,89.7208,89.4468,89.4468,30663.0
2018-07-30 15:30:00,111.01,111.24,111.0,111.14,90095.0,89.4468,89.6321,89.4388,89.5516,90095.0
2018-07-31 09:30:00,111.63,112.56,111.47,112.27,79777.0,89.9464,90.6957,89.8175,90.4621,79777.0
2018-07-31 10:00:00,112.29,112.51,112.12,112.48,37175.0,90.4782,90.6554,90.3412,90.6313,37175.0
2018-07-31 10:30:00,112.48,112.79,112.26,112.3,56913.0,90.6313,90.8811,90.454,90.4862,56913.0
2018-07-31 11:00:00,112.29,112.4,112.08,112.35,21079.0,90.4782,90.5668,90.309,90.5265,21079.0
2018-07-31 11:30:00,112.34,112.75,112.34,112.69,66431.0,90.5185,90.8488,90.5185,90.8005,66431.0
2018-07-31 12:00:00,112.71,113.12,112.68,112.87,42661.0,90.8166,91.147,90.7924,90.9455,42661.0
2018-07-31 12:30:00,112.9,112.9,112.73,112.76,29988.0,90.9697,90.9697,90.8327,90.8569,29988.0
2018-07-31 13:00:00,112.77,112.91,112.68,112.76,52337.0,90.8649,90.9777,90.7924,90.8569,52337.0
2018-07-31 13:30:00,112.77,112.86,112.72,112.77,23434.0,90.8649,90.9375,90.8247,90.8649,23434.0
2018-07-31 14:00:00,112.77,112.77,112.58,112.63,21047.0,90.8649,90.8649,90.7118,90.7521,21047.0
2018-07-31 14:30:00,112.62,112.9,112.54,112.88,31578.0,90.7441,90.9697,90.6796,90.9536,31578.0
2018-07-31 15:00:00,112.88,112.91,112.69,112.82,58047.0,90.9536,90.9777,90.8005,90.9052,58047.0
2018-07-31 15:30:00,112.82,113.04,112.8,112.9,108648.0,90.9052,91.0825,90.8891,90.9697,108648.0
2018-08-01 09:30:00,112.99,113.37,112.14,113.37,47942.0,91.0422,91.3484,90.3573,91.3484,47942.0
2018-08-01 10:00:00,113.26,113.44,112.58,112.89,29035.0,91.2598,91.4048,90.7118,90.9616,29035.0
2018-08-01 10:30:00,112.93,113.01,112.57,112.91,20346.0,90.9939,91.0583,90.7038,90.9777,20346.0
2018-08-01 11:00:00,112.87,112.97,112.38,112.43,28909.0,90.9455,91.0261,90.5507,90.591,28909.0
2018-08-01 11:30:00,112.45,112.59,112.09,112.29,58726.0,90.6071,90.7199,90.317,90.4782,58726.0
2018-08-01 12:00:00,112.29,112.29,112.05,112.19,103243.0,90.4782,90.4782,90.2848,90.3976,103243.0
2018-08-01 12:30:00,112.17,112.26,112.01,112.2,24683.0,90.3815,90.454,90.2526,90.4057,24683.0
2018-08-01 13:00:00,112.27,112.38,112.06,112.11,9581.0,90.4621,90.5507,90.2929,90.3331,9581.0
2018-08-01 13:30:00,112.09,112.16,111.72,111.81,17802.0,90.317,90.3734,90.0189,90.0914,17802.0
2018-08-01 14:00:00,111.83,112.04,111.81,111.88,21651.0,90.1075,90.2767,90.0914,90.1478,21651.0
2018-08-01 14:30:00,111.92,112.24,111.77,112.2,36239.0,90.18,90.4379,90.0592,90.4057,36239.0
2018-08-01 15:00:00,112.2,112.2,111.89,111.99,20266.0,90.4057,90.4057,90.1559,90.2365,20266.0
2018-08-01 15:30:00,111.99,112.11,111.73,111.9,76870.0,90.2365,90.3331,90.027,90.1639,76870.0
2018-08-02 09:30:00,110.8,110.95,109.14,110.01,89691.0,89.2776,89.3985,87.9401,88.6411,89691.0
2018-08-02 10:00:00,109.91,110.3,109.62,110.19,38054.0,88.5605,88.8747,88.3268,88.7861,38054.0
2018-08-02 10:30:00,110.16,110.17,109.65,110.17,47112.0,88.7619,88.77,88.351,88.77,47112.0
2018-08-02 11:00:00,110.1,110.4,109.79,109.92,30878.0,88.7136,88.9553,88.4638,88.5685,30878.0
2018-08-02 11:30:00,109.81,110.42,109.81,110.38,28558.0,88.4799,88.9714,88.4799,88.9392,28558.0
2018-08-02 12:00:00,110.29,110.29,110.0,110.16,24872.0,88.8667,88.8667,88.633,88.7619,24872.0
2018-08-02 12:30:00,110.13,110.32,110.0,110.21,22058.0,88.7377,88.8908,88.633,88.8022,22058.0
2018-08-02 13:00:00,110.17,110.37,109.99,110.25,50906.0,88.77,88.9311,88.6249,88.8344,50906.0
2018-08-02 13:30:00,110.23,110.5,110.18,110.27,50353.0,88.8183,89.0359,88.778,88.8506,50353.0
2018-08-02 14:00:00,110.3,110.65,109.95,110.51,84654.0,88.8747,89.1567,88.5927,89.0439,84654.0
2018-08-02 14:30:00,110.53,110.73,110.47,110.71,21548.0,89.0601,89.2212,89.0117,89.2051,21548.0
2018-08-02 15:00:00,110.73,110.73,110.42,110.72,23917.0,89.2212,89.2212,88.9714,89.2131,23917.0
2018-08-02 15:30:00,110.69,110.92,110.62,110.78,55678.0,89.189,89.3743,89.1326,89.2615,55678.0
2018-08-03 09:30:00,111.09,111.34,110.46,110.64,19677.0,89.5113,89.7127,89.0036,89.1487,19677.0
2018-08-03 10:00:00,110.61,110.68,110.2,110.66,13241.0,89.1245,89.1809,88.7942,89.1648,13241.0
2018-08-03 10:30:00,110.68,111.04,110.49,110.93,17751.0,89.1809,89.471,89.0278,89.3824,17751.0
2018-08-03 11:00:00,110.93,111.41,110.91,111.23,32455.0,89.3824,89.7691,89.3662,89.6241,32455.0
2018-08-03 11:30:00,111.26,111.59,110.95,110.98,16164.0,89.6483,89.9142,89.3985,89.4226,16164.0
2018-08-03 12:00:00,111.07,111.58,111.07,111.58,15790.0,89.4952,89.9061,89.4952,89.9061,15790.0
2018-08-03 12:30:00,111.54,111.54,111.18,111.22,15024.0,89.8739,89.8739,89.5838,89.616,15024.0
2018-08-03 13:00:00,111.2,111.31,111.13,111.24,10058.0,89.5999,89.6885,89.5435,89.6321,10058.0
2018-08-03 13:30:00,111.22,111.28,111.12,111.22,21852.0,89.616,89.6644,89.5354,89.616,21852.0
2018-08-03 14:00:00,111.21,111.29,111.0,111.0,15127.0,89.608,89.6724,89.4388,89.4388,15127.0
2018-08-03 14:30:00,111.04,111.21,111.02,111.1,20455.0,89.471,89.608,89.4549,89.5193,20455.0
2018-08-03 15:00:00,111.11,111.49,111.09,111.41,25056.0,89.5274,89.8336,89.5113,89.7691,25056.0
2018-08-03 15:30:00,111.42,111.52,111.34,111.4,57186.0,89.7772,89.8577,89.7127,89.7611,57186.0
2018-08-06 09:30:00,111.05,111.64,110.92,110.98,35950.0,89.479,89.9544,89.3743,89.4226,35950.0
2018-08-06 10:00:00,111.11,111.47,110.65,110.99,23491.0,89.5274,89.8175,89.1567,89.4307,23491.0
2018-08-06 10:30:00,110.99,111.69,110.99,111.5,25212.0,89.4307,89.9947,89.4307,89.8416,25212.0
2018-08-06 11:00:00,111.45,111.59,111.15,111.58,35971.0,89.8013,89.9142,89.5596,89.9061,35971.0
2018-08-06 11:30:00,111.6,111.62,111.31,111.36,27535.0,89.9222,89.9383,89.6885,89.7288,27535.0
2018-08-06 12:00:00,111.28,111.53,111.13,111.39,22332.0,89.6644,89.8658,89.5435,89.753,22332.0
2018-08-06 12:30:00,111.35,111.59,111.34,111.57,17750.0,89.7208,89.9142,89.7127,89.898,17750.0
2018-08-06 13:00:00,111.6,111.88,111.42,111.6,25220.0,89.9222,90.1478,89.7772,89.9222,25220.0
2018-08-06 13:30:00,111.54,111.54,111.4,111.47,12816.0,89.8739,89.8739,89.7611,89.8175,12816.0
2018-08-06 14:00:00,111.48,111.53,111.08,111.11,48800.0,89.8255,89.8658,89.5032,89.5274,48800.0
2018-08-06 14:30:00,111.11,111.39,111.09,111.21,31696.0,89.5274,89.753,89.5113,89.608,31696.0
2018-08-06 15:00:00,111.24,111.25,110.92,111.18,59045.0,89.6321,89.6402,89.3743,89.5838,59045.0
2018-08-06 15:30:00,111.17,111.21,110.82,110.91,107057.0,89.5757,89.608,89.2937,89.3662,107057.0
2018-08-07 09:30:00,111.17,111.55,110.62,111.32,41176.0,89.5757,89.8819,89.1326,89.6966,41176.0
2018-08-07 10:00:00,111.29,112.06,111.29,111.96,20624.0,89.6724,90.2929,89.6724,90.2123,20624.0
2018-08-07 10:30:00,111.98,112.32,111.98,112.09,15015.0,90.2284,90.5024,90.2284,90.317,15015.0
2018-08-07 11:00:00,112.1,112.13,111.8,111.85,13146.0,90.3251,90.3493,90.0834,90.1236,13146.0
2018-08-07 11:30:00,111.83,111.91,111.61,111.8,28975.0,90.1075,90.172,89.9303,90.0834,28975.0
2018-08-07 12:00:00,111.8,112.08,111.57,111.91,79596.0,90.0834,90.309,89.898,90.172,79596.0
2018-08-07 12:30:00,111.91,112.07,111.76,112.02,41584.0,90.172,90.3009,90.0511,90.2606,41584.0
2018-08-07 13:00:00,112.02,112.23,112.02,112.22,18160.0,90.2606,90.4298,90.2606,90.4218,18160.0
2018-08-07 13:30:00,112.22,112.36,112.15,112.25,26280.0,90.4218,90.5346,90.3654,90.4459,26280.0
2018-08-07 14:00:00,112.25,112.3,112.05,112.07,17667.0,90.4459,90.4862,90.2848,90.3009,17667.0
2018-08-07 14:30:00,112.06,112.18,111.99,112.1,15146.0,90.2929,90.3895,90.2365,90.3251,15146.0
2018-08-07 15:00:00,112.08,112.18,112.0,112.07,28669.0,90.309,90.3895,90.2445,90.3009,28669.0
2018-08-07 15:30:00,112.07,112.31,111.96,112.2,141084.0,90.3009,90.4943,90.2123,90.4057,141084.0
2018-08-08 09:30:00,112.43,112.43,111.11,111.12,17369.0,90.591,90.591,89.5274,89.5354,17369.0
2018-08-08 10:00:00,111.04,111.21,110.68,110.68,17228.0,89.471,89.608,89.1809,89.1809,17228.0
2018-08-08 10:30:00,110.76,111.35,110.58,111.27,23933.0,89.2454,89.7208,89.1003,89.6563,23933.0
2018-08-08 11:00:00,111.29,111.44,111.12,111.28,11657.0,89.6724,89.7933,89.5354,89.6644,11657.0
2018-08-08 11:30:00,111.38,111.57,111.31,111.48,12459.0,89.7449,89.898,89.6885,89.8255,12459.0
2018-08-08 12:00:00,111.45,111.58,111.3,111.43,13221.0,89.8013,89.9061,89.6805,89.7852,13221.0
2018-08-08 12:30:00,111.41,111.53,111.31,111.41,7516.0,89.7691,89.8658,89.6885,89.7691,7516.0
2018-08-08 13:00:00,111.42,111.47,111.27,111.32,7248.0,89.7772,89.8175,89.6563,89.6966,7248.0
2018-08-08 13:30:00,111.32,111.49,111.3,111.49,7250.0,89.6966,89.8336,89.6805,89.8336,7250.0
2018-08-08 14:00:00,111.5,111.53,111.18,111.27,8141.0,89.8416,89.8658,89.5838,89.6563,8141.0
2018-08-08 14:30:00,111.23,111.3,111.12,111.12,12478.0,89.6241,89.6805,89.5354,89.5354,12478.0
2018-08-08 15:00:00,111.14,111.25,111.06,111.15,20087.0,89.5516,89.6402,89.4871,89.5596,20087.0
2018-08-08 15:30:00,111.16,111.19,110.68,110.73,85882.0,89.5677,89.5918,89.1809,89.2212,85882.0
2018-08-09 09:30:00,110.82,112.03,110.82,112.03,35879.0,89.2937,90.2687,89.2937,90.2687,35879.0
2018-08-09 10:00:00,111.96,112.11,111.56,112.11,27996.0,90.2123,90.3331,89.89,90.3331,27996.0
2018-08-09 10:30:00,112.06,112.45,111.93,112.29,24459.0,90.2929,90.6071,90.1881,90.4782,24459.0
2018-08-09 11:00:00,112.37,112.6,111.75,111.94,45477.0,90.5426,90.728,90.0431,90.1962,45477.0
2018-08-09 11:30:00,111.88,111.92,111.39,111.85,47060.0,90.1478,90.18,89.753,90.1236,47060.0
2018-08-09 12:00:00,111.82,111.98,111.75,111.89,28662.0,90.0995,90.2284,90.0431,90.1559,28662.0
2018-08-09 12:30:00,111.87,112.04,111.85,111.98,21954.0,90.1398,90.2767,90.1236,90.2284,21954.0
2018-08-09 13:00:00,111.96,111.99,111.68,111.69,15485.0,90.2123,90.2365,89.9867,89.9947,15485.0
2018-08-09 13:30:00,111.69,111.75,111.47,111.7,34331.0,89.9947,90.0431,89.8175,90.0028,34331.0
2018-08-09 14:00:00,111.71,111.71,111.54,111.54,22031.0,90.0108,90.0108,89.8739,89.8739,22031.0
2018-08-09 14:30:00,111.56,111.67,111.51,111.53,18099.0,89.89,89.9786,89.8497,89.8658,18099.0
2018-08-09 15:00:00,111.52,111.52,111.34,111.5,43685.0,89.8577,89.8577,89.7127,89.8416,43685.0
2018-08-09 15:30:00,111.5,111.74,111.46,111.56,128661.0,89.8416,90.035,89.8094,89.89,128661.0
2018-08-10 09:30:00,111.15,111.15,110.25,110.52,120233.0,89.5596,89.5596,88.8344,89.052,120233.0
2018-08-10 10:00:00,110.51,110.74,110.43,110.43,11215.0,89.0439,89.2293,88.9795,88.9795,11215.0
2018-08-10 10:30:00,110.44,110.8,110.21,110.65,15700.0,88.9875,89.2776,88.8022,89.1567,15700.0
2018-08-10 11:00:00,110.65,110.79,110.34,110.73,14352.0,89.1567,89.2695,88.907,89.2212,14352.0
2018-08-10 11:30:00,110.77,110.93,110.62,110.73,14551.0,89.2534,89.3824,89.1326,89.2212,14551.0
2018-08-10 12:00:00,110.73,110.73,110.42,110.59,15087.0,89.2212,89.2212,88.9714,89.1084,15087.0
2018-08-10 12:30:00,110.58,110.65,110.33,110.34,9074.0,89.1003,89.1567,88.8989,88.907,9074.0
2018-08-10 13:00:00,110.36,110.65,110.3,110.59,19413.0,88.9231,89.1567,88.8747,89.1084,19413.0
2018-08-10 13:30:00,110.63,110.63,110.44,110.59,21433.0,89.1406,89.1406,88.9875,89.1084,21433.0
2018-08-10 14:00:00,110.6,110.64,110.31,110.33,13474.0,89.1165,89.1487,88.8828,88.8989,13474.0
2018-08-10 14:30:00,110.33,110.61,110.33,110.57,13468.0,88.8989,89.1245,88.8989,89.0923,13468.0
2018-08-10 15:00:00,110.56,110.88,110.45,110.81,21820.0,89.0842,89.3421,88.9956,89.2857,21820.0
2018-08-10 15:30:00,110.82,110.82,110.51,110.56,65492.0,89.2937,89.2937,89.0439,89.0842,65492.0
2018-08-13 09:30:00,110.92,111.17,110.68,110.92,14149.0,89.3743,89.5757,89.1809,89.3743,14149.0
2018-08-13 10:00:00,110.86,110.95,110.34,110.41,13981.0,89.3259,89.3985,88.907,88.9634,13981.0
2018-08-13 10:30:00,110.43,110.56,110.33,110.42,7723.0,88.9795,89.0842,88.8989,88.9714,7723.0
2018-08-13 11:00:00,110.38,110.38,109.89,110.04,12437.0,88.9392,88.9392,88.5444,88.6652,12437.0
2018-08-13 11:30:00,110.02,110.27,109.9,109.99,17044.0,88.6491,88.8506,88.5524,88.6249,17044.0
2018-08-13 12:00:00,110.01,110.04,109.77,109.77,16249.0,88.6411,88.6652,88.4477,88.4477,16249.0
2018-08-13 12:30:00,109.76,109.89,109.58,109.8,13755.0,88.4396,88.5444,88.2946,88.4718,13755.0
2018-08-13 13:00:00,109.79,110.1,109.69,110.03,16546.0,88.4638,88.7136,88.3832,88.6572,16546.0
2018-08-13 13:30:00,110.09,110.12,109.89,109.89,9777.0,88.7055,88.7297,88.5444,88.5444,9777.0
2018-08-13 14:00:00,109.94,110.67,109.94,110.6,25403.0,88.5847,89.1729,88.5847,89.1165,25403.0
2018-08-13 14:30:00,110.58,110.61,110.16,110.16,20169.0,89.1003,89.1245,88.7619,88.7619,20169.0
2018-08-13 15:00:00,110.15,110.32,110.09,110.15,16012.0,88.7539,88.8908,88.7055,88.7539,16012.0
2018-08-13 15:30:00,110.16,110.37,109.98,110.05,96832.0,88.7619,88.9311,88.6169,88.6733,96832.0
2018-08-14 09:30:00,110.36,111.68,110.36,111.57,36707.0,88.9231,89.9867,88.9231,89.898,36707.0
2018-08-14 10:00:00,111.56,111.56,110.92,111.28,25249.0,89.89,89.89,89.3743,89.6644,25249.0
2018-08-14 10:30:00,111.34,111.85,111.21,111.77,29543.0,89.7127,90.1236,89.608,90.0592,29543.0
2018-08-14 11:00:00,111.77,111.95,111.5,111.73,28767.0,90.0592,90.2042,89.8416,90.027,28767.0
2018-08-14 11:30:00,111.78,112.04,111.71,111.79,23960.0,90.0672,90.2767,90.0108,90.0753,23960.0
2018-08-14 12:00:00,111.8,111.89,111.67,111.81,20344.0,90.0834,90.1559,89.9786,90.0914,20344.0
2018-08-14 12:30:00,111.73,111.86,111.66,111.66,18812.0,90.027,90.1317,89.9706,89.9706,18812.0
2018-08-14 13:00:00,111.63,111.74,111.18,111.28,30337.0,89.9464,90.035,89.5838,89.6644,30337.0
2018-08-14 13:30:00,111.32,111.6,111.25,111.59,18937.0,89.6966,89.9222,89.6402,89.9142,18937.0
2018-08-14 14:00:00,111.59,111.64,111.42,111.47,25779.0,89.9142,89.9544,89.7772,89.8175,25779.0
2018-08-14 14:30:00,111.46,111.5,111.15,111.2,71526.0,89.8094,89.8416,89.5596,89.5999,71526.0
2018-08-14 15:00:00,111.2,111.44,111.19,111.38,43623.0,89.5999,89.7933,89.5918,89.7449,43623.0
2018-08-14 15:30:00,111.38,111.48,111.25,111.41,76308.0,89.7449,89.8255,89.6402,89.7691,76308.0
2018-08-15 09:30:00,110.42,110.42,107.52,107.72,119946.0,88.9714,88.9714,86.6347,86.7959,119946.0
2018-08-15 10:00:00,107.63,108.31,107.39,107.89,42887.0,86.7234,87.2713,86.53,86.9329,42887.0
2018-08-15 10:30:00,107.89,108.2,107.54,107.65,32341.0,86.9329,87.1826,86.6508,86.7395,32341.0
2018-08-15 11:00:00,107.61,108.14,107.41,108.0,35907.0,86.7072,87.1343,86.5461,87.0215,35907.0
2018-08-15 11:30:00,107.99,108.08,107.56,107.56,13903.0,87.0134,87.086,86.667,86.667,13903.0
2018-08-15 12:00:00,107.66,107.87,107.55,107.87,17814.0,86.7475,86.9167,86.6589,86.9167,17814.0
2018-08-15 12:30:00,107.8,108.03,107.69,107.99,45691.0,86.8603,87.0457,86.7717,87.0134,45691.0
2018-08-15 13:00:00,108.0,108.23,107.85,107.88,25518.0,87.0215,87.2068,86.9006,86.9248,25518.0
2018-08-15 13:30:00,107.88,108.04,107.73,107.92,19606.0,86.9248,87.0537,86.8039,86.957,19606.0
2018-08-15 14:00:00,107.91,108.02,107.81,107.87,13050.0,86.949,87.0376,86.8684,86.9167,13050.0
2018-08-15 14:30:00,107.83,108.1,107.79,108.1,26309.0,86.8845,87.1021,86.8523,87.1021,26309.0
2018-08-15 15:00:00,108.16,108.25,108.1,108.25,36082.0,87.1504,87.2229,87.1021,87.2229,36082.0
2018-08-15 15:30:00,108.23,108.68,108.23,108.49,138847.0,87.2068,87.5694,87.2068,87.4163,138847.0
2018-08-16 09:30:00,108.98,109.5,108.55,108.79,34839.0,87.8111,88.2301,87.4647,87.658,34839.0
2018-08-16 10:00:00,108.71,109.09,108.46,108.75,88673.0,87.5936,87.8998,87.3921,87.6258,88673.0
2018-08-16 10:30:00,108.81,109.46,108.72,109.38,30720.0,87.6742,88.1979,87.6016,88.1334,30720.0
2018-08-16 11:00:00,109.38,109.75,109.23,109.49,28745.0,88.1334,88.4316,88.0126,88.2221,28745.0
2018-08-16 11:30:00,109.48,109.72,109.34,109.57,36240.0,88.214,88.4074,88.1012,88.2865,36240.0
2018-08-16 12:00:00,109.58,109.73,109.5,109.5,24313.0,88.2946,88.4154,88.2301,88.2301,24313.0
2018-08-16 12:30:00,109.5,109.76,109.39,109.72,25767.0,88.2301,88.4396,88.1415,88.4074,25767.0
2018-08-16 13:00:00,109.71,109.82,109.6,109.78,11525.0,88.3993,88.488,88.3107,88.4557,11525.0
2018-08-16 13:30:00,109.74,110.12,109.64,110.11,28756.0,88.4235,88.7297,88.3429,88.7216,28756.0
2018-08-16 14:00:00,110.13,110.17,109.81,109.82,24381.0,88.7377,88.77,88.4799,88.488,24381.0
2018-08-16 14:30:00,109.79,110.02,109.74,110.01,18859.0,88.4638,88.6491,88.4235,88.6411,18859.0
2018-08-16 15:00:00,110.0,110.01,109.84,109.98,27526.0,88.633,88.6411,88.5041,88.6169,27526.0
2018-08-16 15:30:00,109.95,110.32,109.85,110.24,136530.0,88.5927,88.8908,88.5121,88.8264,136530.0
2018-08-17 09:30:00,110.28,110.87,110.25,110.59,29386.0,88.8586,89.334,88.8344,89.1084,29386.0
2018-08-17 10:00:00,110.52,110.62,110.2,110.2,16767.0,89.052,89.1326,88.7942,88.7942,16767.0
2018-08-17 10:30:00,110.28,110.74,110.22,110.74,21061.0,88.8586,89.2293,88.8103,89.2293,21061.0
2018-08-17 11:00:00,110.73,111.0,110.66,111.0,20458.0,89.2212,89.4388,89.1648,89.4388,20458.0
2018-08-17 11:30:00,111.02,111.28,110.99,111.17,18462.0,89.4549,89.6644,89.4307,89.5757,18462.0
2018-08-17 12:00:00,111.2,111.29,111.1,111.17,14802.0,89.5999,89.6724,89.5193,89.5757,14802.0
2018-08-17 12:30:00,111.17,111.3,111.09,111.27,13772.0,89.5757,89.6805,89.5113,89.6563,13772.0
2018-08-17 13:00:00,111.3,111.32,111.0,111.0,23458.0,89.6805,89.6966,89.4388,89.4388,23458.0
2018-08-17 13:30:00,111.05,111.55,111.05,111.42,26316.0,89.479,89.8819,89.479,89.7772,26316.0
2018-08-17 14:00:00,111.41,111.73,111.3,111.69,21872.0,89.7691,90.027,89.6805,89.9947,21872.0
2018-08-17 14:30:00,111.68,111.85,111.54,111.85,27644.0,89.9867,90.1236,89.8739,90.1236,27644.0
2018-08-17 15:00:00,111.85,111.95,111.61,111.68,27861.0,90.1236,90.2042,89.9303,89.9867,27861.0
2018-08-17 15:30:00,111.67,111.77,111.53,111.62,136327.0,89.9786,90.0592,89.8658,89.9383,136327.0
2018-08-20 09:30:00,112.0,112.24,111.15,111.9,48414.0,90.2445,90.4379,89.5596,90.1639,48414.0
2018-08-20 10:00:00,111.97,112.02,111.33,111.53,41174.0,90.2203,90.2606,89.7047,89.8658,41174.0
2018-08-20 10:30:00,111.55,111.81,111.39,111.41,29100.0,89.8819,90.0914,89.753,89.7691,29100.0
2018-08-20 11:00:00,111.47,111.58,111.31,111.35,25967.0,89.8175,89.9061,89.6885,89.7208,25967.0
2018-08-20 11:30:00,111.36,111.98,111.36,111.83,33585.0,89.7288,90.2284,89.7288,90.1075,33585.0
2018-08-20 12:00:00,111.85,111.94,111.71,111.79,17988.0,90.1236,90.1962,90.0108,90.0753,17988.0
2018-08-20 12:30:00,111.77,112.06,111.76,112.03,16005.0,90.0592,90.2929,90.0511,90.2687,16005.0
2018-08-20 13:00:00,112.03,112.17,111.95,112.13,9910.0,90.2687,90.3815,90.2042,90.3493,9910.0
2018-08-20 13:30:00,112.09,112.21,112.05,112.2,7864.0,90.317,90.4137,90.2848,90.4057,7864.0
2018-08-20 14:00:00,112.19,112.26,112.11,112.16,15728.0,90.3976,90.454,90.3331,90.3734,15728.0
2018-08-20 14:30:00,112.15,112.16,111.96,112.03,12615.0,90.3654,90.3734,90.2123,90.2687,12615.0
2018-08-20 15:00:00,112.02,112.19,112.02,112.1,26091.0,90.2606,90.3976,90.2606,90.3251,26091.0
2018-08-20 15:30:00,112.11,112.3,112.1,112.25,83283.0,90.3331,90.4862,90.3251,90.4459,83283.0
2018-08-21 09:30:00,112.23,112.53,112.06,112.3,32831.0,90.4298,90.6716,90.2929,90.4862,32831.0
2018-08-21 10:00:00,112.26,112.33,112.12,112.16,19855.0,90.454,90.5104,90.3412,90.3734,19855.0
2018-08-21 10:30:00,112.14,112.28,112.11,112.26,17177.0,90.3573,90.4701,90.3331,90.454,17177.0
2018-08-21 11:00:00,112.27,112.45,112.2,112.34,65769.0,90.4621,90.6071,90.4057,90.5185,65769.0
2018-08-21 11:30:00,112.4,112.59,112.25,112.3,14050.0,90.5668,90.7199,90.4459,90.4862,14050.0
2018-08-21 12:00:00,112.32,112.52,112.31,112.52,14047.0,90.5024,90.6635,90.4943,90.6635,14047.0
2018-08-21 12:30:00,112.51,112.65,112.5,112.62,9887.0,90.6554,90.7683,90.6474,90.7441,9887.0
2018-08-21 13:00:00,112.58,112.58,112.37,112.45,23854.0,90.7118,90.7118,90.5426,90.6071,23854.0
2018-08-21 13:30:00,112.44,112.57,112.43,112.5,10707.0,90.599,90.7038,90.591,90.6474,10707.0
2018-08-21 14:00:00,112.49,112.64,112.42,112.57,17392.0,90.6393,90.7602,90.5829,90.7038,17392.0
2018-08-21 14:30:00,112.56,112.6,112.33,112.36,21422.0,90.6957,90.728,90.5104,90.5346,21422.0
2018-08-21 15:00:00,112.37,112.61,112.35,112.57,13295.0,90.5426,90.736,90.5265,90.7038,13295.0
2018-08-21 15:30:00,112.54,112.59,112.18,112.22,62670.0,90.6796,90.7199,90.3895,90.4218,62670.0
2018-08-22 09:30:00,112.4,112.62,111.54,111.7,26871.0,90.5668,90.7441,89.8739,90.0028,26871.0
2018-08-22 10:00:00,111.7,111.85,111.55,111.74,16692.0,90.0028,90.1236,89.8819,90.035,16692.0
2018-08-22 10:30:00,111.7,111.85,111.51,111.68,17518.0,90.0028,90.1236,89.8497,89.9867,17518.0
2018-08-22 11:00:00,111.7,111.79,111.37,111.43,7527.0,90.0028,90.0753,89.7369,89.7852,7527.0
2018-08-22 11:30:00,111.47,111.62,111.41,111.42,6826.0,89.8175,89.9383,89.7691,89.7772,6826.0
2018-08-22 12:00:00,111.48,111.51,111.25,111.25,10258.0,89.8255,89.8497,89.6402,89.6402,10258.0
2018-08-22 12:30:00,111.27,111.29,110.92,110.94,29745.0,89.6563,89.6724,89.3743,89.3904,29745.0
2018-08-22 13:00:00,110.99,111.09,110.87,111.0,20173.0,89.4307,89.5113,89.334,89.4388,20173.0
2018-08-22 13:30:00,111.0,111.0,110.78,110.84,18614.0,89.4388,89.4388,89.2615,89.3098,18614.0
2018-08-22 14:00:00,110.86,111.02,110.58,110.63,33880.0,89.3259,89.4549,89.1003,89.1406,33880.0
2018-08-22 14:30:00,110.62,110.82,110.62,110.79,34633.0,89.1326,89.2937,89.1326,89.2695,34633.0
2018-08-22 15:00:00,110.79,110.92,110.7,110.76,37836.0,89.2695,89.3743,89.197,89.2454,37836.0
2018-08-22 15:30:00,110.77,110.88,110.71,110.74,123331.0,89.2534,89.3421,89.2051,89.2293,123331.0
2018-08-23 09:30:00,110.58,110.72,110.25,110.29,27463.0,89.1003,89.2131,88.8344,88.8667,27463.0
2018-08-23 10:00:00,110.26,110.68,110.14,110.2,58938.0,88.8425,89.1809,88.7458,88.7942,58938.0
2018-08-23 10:30:00,110.27,110.42,110.0,110.04,25303.0,88.8506,88.9714,88.633,88.6652,25303.0
2018-08-23 11:00:00,110.04,110.08,109.77,109.88,63191.0,88.6652,88.6975,88.4477,88.5363,63191.0
2018-08-23 11:30:00,109.85,110.01,109.78,109.85,22171.0,88.5121,88.6411,88.4557,88.5121,22171.0
2018-08-23 12:00:00,109.86,110.25,109.84,110.25,31967.0,88.5202,88.8344,88.5041,88.8344,31967.0
2018-08-23 12:30:00,110.18,110.23,110.02,110.08,32242.0,88.778,88.8183,88.6491,88.6975,32242.0
2018-08-23 13:00:00,110.05,110.31,109.97,110.31,38095.0,88.6733,88.8828,88.6088,88.8828,38095.0
2018-08-23 13:30:00,110.28,110.35,110.16,110.21,12445.0,88.8586,88.915,88.7619,88.8022,12445.0
2018-08-23 14:00:00,110.23,110.36,110.23,110.23,11797.0,88.8183,88.9231,88.8183,88.8183,11797.0
2018-08-23 14:30:00,110.23,110.39,110.19,110.38,13231.0,88.8183,88.9472,88.7861,88.9392,13231.0
2018-08-23 15:00:00,110.38,110.38,110.19,110.22,26626.0,88.9392,88.9392,88.7861,88.8103,26626.0
2018-08-23 15:30:00,110.22,110.28,109.99,110.12,121883.0,88.8103,88.8586,88.6249,88.7297,121883.0
2018-08-24 09:30:00,110.68,110.68,109.79,110.03,49631.0,89.1809,89.1809,88.4638,88.6572,49631.0
2018-08-24 10:00:00,110.05,110.15,109.71,109.77,52947.0,88.6733,88.7539,88.3993,88.4477,52947.0
2018-08-24 10:30:00,109.73,110.43,109.73,110.23,48375.0,88.4154,88.9795,88.4154,88.8183,48375.0
2018-08-24 11:00:00,110.27,110.44,110.11,110.2,20539.0,88.8506,88.9875,88.7216,88.7942,20539.0
2018-08-24 11:30:00,110.18,110.45,110.16,110.4,20328.0,88.778,88.9956,88.7619,88.9553,20328.0
2018-08-24 12:00:00,110.42,110.5,110.32,110.42,16071.0,88.9714,89.0359,88.8908,88.9714,16071.0
2018-08-24 12:30:00,110.45,110.54,110.36,110.51,19423.0,88.9956,89.0681,88.9231,89.0439,19423.0
2018-08-24 13:00:00,110.49,110.64,110.35,110.53,16453.0,89.0278,89.1487,88.915,89.0601,16453.0
2018-08-24 13:30:00,110.57,110.57,110.3,110.45,19275.0,89.0923,89.0923,88.8747,88.9956,19275.0
2018-08-24 14:00:00,110.48,110.6,110.38,110.49,14627.0,89.0198,89.1165,88.9392,89.0278,14627.0
2018-08-24 14:30:00,110.49,110.68,110.43,110.66,21098.0,89.0278,89.1809,88.9795,89.1648,21098.0
2018-08-24 15:00:00,110.65,110.81,110.62,110.66,48923.0,89.1567,89.2857,89.1326,89.1648,48923.0
2018-08-24 15:30:00,110.67,110.72,110.57,110.66,53184.0,89.1729,89.2131,89.0923,89.1648,53184.0
2018-08-27 09:30:00,111.04,112.46,111.0,112.29,74089.0,89.471,90.6152,89.4388,90.4782,74089.0
2018-08-27 10:00:00,112.33,113.39,112.28,113.16,117255.0,90.5104,91.3645,90.4701,91.1792,117255.0
2018-08-27 10:30:00,113.17,113.31,112.64,113.0,153612.0,91.1872,91.3,90.7602,91.0503,153612.0
2018-08-27 11:00:00,113.03,113.46,113.02,113.46,34022.0,91.0744,91.4209,91.0664,91.4209,34022.0
2018-08-27 11:30:00,113.4,113.45,113.11,113.23,34366.0,91.3726,91.4129,91.1389,91.2356,34366.0
2018-08-27 12:00:00,113.18,113.24,113.02,113.23,9676.0,91.1953,91.2436,91.0664,91.2356,9676.0
2018-08-27 12:30:00,113.23,113.26,113.05,113.15,8775.0,91.2356,91.2598,91.0906,91.1711,8775.0
2018-08-27 13:00:00,113.14,113.21,113.0,113.02,9149.0,91.1631,91.2195,91.0503,91.0664,9149.0
2018-08-27 13:30:00,113.0,113.0,112.73,112.9,18042.0,91.0503,91.0503,90.8327,90.9697,18042.0
2018-08-27 14:00:00,112.92,113.12,112.87,113.12,14522.0,90.9858,91.147,90.9455,91.147,14522.0
2018-08-27 14:30:00,113.1,113.21,112.99,113.04,15462.0,91.1308,91.2195,91.0422,91.0825,15462.0
2018-08-27 15:00:00,113.02,113.02,112.77,112.87,21919.0,91.0664,91.0664,90.8649,90.9455,21919.0
2018-08-27 15:30:00,112.87,112.87,112.5,112.66,79732.0,90.9455,90.9455,90.6474,90.7763,79732.0
2018-08-28 09:30:00,112.88,113.3,111.97,112.12,37564.0,90.9536,91.292,90.2203,90.3412,37564.0
2018-08-28 10:00:00,112.12,112.54,111.87,111.96,14055.0,90.3412,90.6796,90.1398,90.2123,14055.0
2018-08-28 10:30:00,112.04,112.15,111.73,112.13,29167.0,90.2767,90.3654,90.027,90.3493,29167.0
2018-08-28 11:00:00,112.0,112.24,111.91,111.91,16088.0,90.2445,90.4379,90.172,90.172,16088.0
2018-08-28 11:30:00,111.91,112.01,111.58,111.65,56049.0,90.172,90.2526,89.9061,89.9625,56049.0
2018-08-28 12:00:00,111.68,111.81,111.49,111.52,8088.0,89.9867,90.0914,89.8336,89.8577,8088.0
2018-08-28 12:30:00,111.51,111.6,111.48,111.56,7369.0,89.8497,89.9222,89.8255,89.89,7369.0
2018-08-28 13:00:00,111.54,111.61,111.13,111.17,18695.0,89.8739,89.9303,89.5435,89.5757,18695.0
2018-08-28 13:30:00,111.17,111.27,111.13,111.2,13070.0,89.5757,89.6563,89.5435,89.5999,13070.0
2018-08-28 14:00:00,111.2,111.59,111.2,111.52,14359.0,89.5999,89.9142,89.5999,89.8577,14359.0
2018-08-28 14:30:00,111.49,111.62,111.39,111.48,7845.0,89.8336,89.9383,89.753,89.8255,7845.0
2018-08-28 15:00:00,111.5,111.6,111.41,111.5,28710.0,89.8416,89.9222,89.7691,89.8416,28710.0
2018-08-28 15:30:00,111.5,111.6,111.37,111.56,80191.0,89.8416,89.9222,89.7369,89.89,80191.0
2018-08-29 09:30:00,111.53,111.84,111.37,111.72,20193.0,89.8658,90.1156,89.7369,90.0189,20193.0
2018-08-29 10:00:00,111.67,111.97,111.45,111.89,28665.0,89.9786,90.2203,89.8013,90.1559,28665.0
2018-08-29 10:30:00,111.92,112.05,111.68,111.94,63811.0,90.18,90.2848,89.9867,90.1962,63811.0
2018-08-29 11:00:00,111.96,112.11,111.8,112.08,27736.0,90.2123,90.3331,90.0834,90.309,27736.0
2018-08-29 11:30:00,112.07,112.7,111.88,112.52,106807.0,90.3009,90.8085,90.1478,90.6635,106807.0
2018-08-29 12:00:00,112.55,112.77,112.4,112.49,25936.0,90.6877,90.8649,90.5668,90.6393,25936.0
2018-08-29 12:30:00,112.55,112.69,112.54,112.63,12955.0,90.6877,90.8005,90.6796,90.7521,12955.0
2018-08-29 13:00:00,112.63,112.89,112.58,112.7,20968.0,90.7521,90.9616,90.7118,90.8085,20968.0
2018-08-29 13:30:00,112.67,112.77,112.65,112.68,22710.0,90.7844,90.8649,90.7683,90.7924,22710.0
2018-08-29 14:00:00,112.68,112.8,112.66,112.76,25213.0,90.7924,90.8891,90.7763,90.8569,25213.0
2018-08-29 14:30:00,112.78,112.9,112.74,112.9,18061.0,90.873,90.9697,90.8408,90.9697,18061.0
2018-08-29 15:00:00,112.9,112.98,112.76,112.81,22545.0,90.9697,91.0341,90.8569,90.8972,22545.0
2018-08-29 15:30:00,112.84,112.92,112.69,112.76,57793.0,90.9213,90.9858,90.8005,90.8569,57793.0
2018-08-30 09:30:00,112.2,112.51,111.55,111.73,37968.0,90.4057,90.6554,89.8819,90.027,37968.0
2018-08-30 10:00:00,111.67,111.7,110.94,111.2,43848.0,89.9786,90.0028,89.3904,89.5999,43848.0
2018-08-30 10:30:00,111.17,111.31,111.02,111.31,21203.0,89.5757,89.6885,89.4549,89.6885,21203.0
2018-08-30 11:00:00,111.24,111.37,111.12,111.17,15295.0,89.6321,89.7369,89.5354,89.5757,15295.0
2018-08-30 11:30:00,111.18,111.33,111.15,111.25,13998.0,89.5838,89.7047,89.5596,89.6402,13998.0
2018-08-30 12:00:00,111.22,111.29,111.04,111.12,11449.0,89.616,89.6724,89.471,89.5354,11449.0
2018-08-30 12:30:00,111.1,111.3,111.03,111.27,13516.0,89.5193,89.6805,89.4629,89.6563,13516.0
2018-08-30 13:00:00,111.3,111.47,111.25,111.45,18796.0,89.6805,89.8175,89.6402,89.8013,18796.0
2018-08-30 13:30:00,111.43,111.83,111.42,111.83,11673.0,89.7852,90.1075,89.7772,90.1075,11673.0
2018-08-30 14:00:00,111.82,111.88,111.22,111.3,15324.0,90.0995,90.1478,89.616,89.6805,15324.0
2018-08-30 14:30:00,111.34,111.67,111.24,111.44,16291.0,89.7127,89.9786,89.6321,89.7933,16291.0
2018-08-30 15:00:00,111.34,111.34,111.08,111.17,29135.0,89.7127,89.7127,89.5032,89.5757,29135.0
2018-08-30 15:30:00,111.19,111.46,111.16,111.36,66173.0,89.5918,89.8094,89.5677,89.7288,66173.0
2018-08-31 09:30:00,110.76,111.12,110.61,110.71,42262.0,89.2454,89.5354,89.1245,89.2051,42262.0
2018-08-31 10:00:00,110.78,111.44,110.75,111.05,59937.0,89.2615,89.7933,89.2373,89.479,59937.0
2018-08-31 10:30:00,111.01,111.03,110.79,110.89,47663.0,89.4468,89.4629,89.2695,89.3501,47663.0
2018-08-31 11:00:00,110.89,111.17,110.52,110.57,16486.0,89.3501,89.5757,89.052,89.0923,16486.0
2018-08-31 11:30:00,110.64,110.78,109.97,110.24,23701.0,89.1487,89.2615,88.6088,88.8264,23701.0
2018-08-31 12:00:00,110.16,110.23,109.94,110.19,23821.0,88.7619,88.8183,88.5847,88.7861,23821.0
2018-08-31 12:30:00,110.19,110.37,110.07,110.21,11448.0,88.7861,88.9311,88.6894,88.8022,11448.0
2018-08-31 13:00:00,110.18,110.51,110.06,110.22,24244.0,88.778,89.0439,88.6813,88.8103,24244.0
2018-08-31 13:30:00,110.22,110.27,110.09,110.1,20185.0,88.8103,88.8506,88.7055,88.7136,20185.0
2018-08-31 14:00:00,110.12,110.14,109.77,109.88,22973.0,88.7297,88.7458,88.4477,88.5363,22973.0
2018-08-31 14:30:00,109.87,109.94,109.67,109.77,32990.0,88.5283,88.5847,88.3671,88.4477,32990.0
2018-08-31 15:00:00,109.75,109.93,109.74,109.75,24399.0,88.4316,88.5766,88.4235,88.4316,24399.0
2018-08-31 15:30:00,109.78,110.04,109.78,109.92,118839.0,88.4557,88.6652,88.4557,88.5685,118839.0
2018-09-04 09:30:00,109.75,109.81,109.27,109.58,26087.0,88.4316,88.4799,88.0448,88.2946,26087.0
2018-09-04 10:00:00,109.77,110.03,109.48,109.73,17284.0,88.4477,88.6572,88.214,88.4154,17284.0
2018-09-04 10:30:00,109.84,109.93,109.54,109.67,40258.0,88.5041,88.5766,88.2624,88.3671,40258.0
2018-09-04 11:00:00,109.65,109.65,109.04,109.12,21488.0,88.351,88.351,87.8595,87.9239,21488.0
2018-09-04 11:30:00,109.12,109.32,108.87,108.87,17277.0,87.9239,88.0851,87.7225,87.7225,17277.0
2018-09-04 12:00:00,108.89,109.11,108.66,108.98,16527.0,87.7386,87.9159,87.5533,87.8111,16527.0
2018-09-04 12:30:00,109.01,109.08,108.91,108.94,14476.0,87.8353,87.8917,87.7547,87.7789,14476.0
2018-09-04 13:00:00,108.87,109.11,108.87,109.03,16062.0,87.7225,87.9159,87.7225,87.8514,16062.0
2018-09-04 13:30:00,108.98,109.08,108.84,109.02,14565.0,87.8111,87.8917,87.6983,87.8434,14565.0
2018-09-04 14:00:00,109.02,109.18,108.99,109.09,18729.0,87.8434,87.9723,87.8192,87.8998,18729.0
2018-09-04 14:30:00,109.05,109.23,109.0,109.18,18776.0,87.8675,88.0126,87.8272,87.9723,18776.0
2018-09-04 15:00:00,109.15,109.27,108.86,109.02,40288.0,87.9481,88.0448,87.7144,87.8434,40288.0
2018-09-04 15:30:00,109.02,109.29,109.02,109.25,62294.0,87.8434,88.0609,87.8434,88.0287,62294.0
2018-09-05 09:30:00,109.14,109.67,108.88,109.52,50660.0,87.9401,88.3671,87.7306,88.2462,50660.0
2018-09-05 10:00:00,109.55,110.29,109.53,110.24,48477.0,88.2704,88.8667,88.2543,88.8264,48477.0
2018-09-05 10:30:00,110.2,111.34,110.18,111.07,95200.0,88.7942,89.7127,88.778,89.4952,95200.0
2018-09-05 11:00:00,111.1,111.57,111.1,111.15,33877.0,89.5193,89.898,89.5193,89.5596,33877.0
2018-09-05 11:30:00,111.2,111.68,111.2,111.45,31567.0,89.5999,89.9867,89.5999,89.8013,31567.0
2018-09-05 12:00:00,111.49,111.7,111.47,111.69,38779.0,89.8336,90.0028,89.8175,89.9947,38779.0
2018-09-05 12:30:00,111.71,111.77,111.45,111.46,14251.0,90.0108,90.0592,89.8013,89.8094,14251.0
2018-09-05 13:00:00,111.46,111.76,111.46,111.69,18672.0,89.8094,90.0511,89.8094,89.9947,18672.0
2018-09-05 13:30:00,111.67,111.73,111.5,111.67,20275.0,89.9786,90.027,89.8416,89.9786,20275.0
2018-09-05 14:00:00,111.67,111.73,111.57,111.7,22196.0,89.9786,90.027,89.898,90.0028,22196.0
2018-09-05 14:30:00,111.7,111.81,111.59,111.78,11796.0,90.0028,90.0914,89.9142,90.0672,11796.0
2018-09-05 15:00:00,111.75,112.0,111.67,111.94,23482.0,90.0431,90.2445,89.9786,90.1962,23482.0
2018-09-05 15:30:00,111.95,112.0,111.67,111.76,74986.0,90.2042,90.2445,89.9786,90.0511,74986.0
2018-09-06 09:30:00,111.99,112.89,111.89,112.4,35906.0,90.2365,90.9616,90.1559,90.5668,35906.0
2018-09-06 10:00:00,112.28,112.28,111.45,111.66,25164.0,90.4701,90.4701,89.8013,89.9706,25164.0
2018-09-06 10:30:00,111.66,112.06,111.38,111.89,112717.0,89.9706,90.2929,89.7449,90.1559,112717.0
2018-09-06 11:00:00,111.74,111.74,111.13,111.4,40726.0,90.035,90.035,89.5435,89.7611,40726.0
2018-09-06 11:30:00,111.38,111.66,111.31,111.54,11220.0,89.7449,89.9706,89.6885,89.8739,11220.0
2018-09-06 12:00:00,111.45,111.45,111.15,111.22,11254.0,89.8013,89.8013,89.5596,89.616,11254.0
2018-09-06 12:30:00,111.2,111.35,111.11,111.18,8464.0,89.5999,89.7208,89.5274,89.5838,8464.0
2018-09-06 13:00:00,111.2,111.33,111.01,111.28,18702.0,89.5999,89.7047,89.4468,89.6644,18702.0
2018-09-06 13:30:00,111.3,111.62,111.3,111.51,12034.0,89.6805,89.9383,89.6805,89.8497,12034.0
2018-09-06 14:00:00,111.48,111.65,111.41,111.58,23708.0,89.8255,89.9625,89.7691,89.9061,23708.0
2018-09-06 14:30:00,111.63,111.8,111.63,111.7,11900.0,89.9464,90.0834,89.9464,90.0028,11900.0
2018-09-06 15:00:00,111.73,111.92,111.7,111.83,14011.0,90.027,90.18,90.0028,90.1075,14011.0
2018-09-06 15:30:00,111.86,111.86,111.55,111.56,75365.0,90.1317,90.1317,89.8819,89.89,75365.0
2018-09-07 09:30:00,111.32,111.85,110.79,111.68,49569.0,89.6966,90.1236,89.2695,89.9867,49569.0
2018-09-07 10:00:00,111.57,111.8,111.17,111.62,28190.0,89.898,90.0834,89.5757,89.9383,28190.0
2018-09-07 10:30:00,111.61,111.82,111.47,111.67,23277.0,89.9303,90.0995,89.8175,89.9786,23277.0
2018-09-07 11:00:00,111.7,111.83,111.57,111.83,19560.0,90.0028,90.1075,89.898,90.1075,19560.0
2018-09-07 11:30:00,111.72,111.98,111.7,111.76,11733.0,90.0189,90.2284,90.0028,90.0511,11733.0
2018-09-07 12:00:00,111.76,111.97,111.5,111.73,106462.0,90.0511,90.2203,89.8416,90.027,106462.0
2018-09-07 12:30:00,111.73,112.03,111.41,111.53,86357.0,90.027,90.2687,89.7691,89.8658,86357.0
2018-09-07 13:00:00,111.49,111.63,111.08,111.13,12741.0,89.8336,89.9464,89.5032,89.5435,12741.0
2018-09-07 13:30:00,111.17,111.57,111.16,111.51,13826.0,89.5757,89.898,89.5677,89.8497,13826.0
2018-09-07 14:00:00,111.51,111.89,111.51,111.89,11440.0,89.8497,90.1559,89.8497,90.1559,11440.0
2018-09-07 14:30:00,111.88,112.07,111.79,112.07,9432.0,90.1478,90.3009,90.0753,90.3009,9432.0
2018-09-07 15:00:00,112.02,112.03,111.83,111.9,17667.0,90.2606,90.2687,90.1075,90.1639,17667.0
2018-09-07 15:30:00,111.89,112.05,111.7,111.91,57273.0,90.1559,90.2848,90.0028,90.172,57273.0
2018-09-10 09:30:00,112.33,113.29,112.01,113.21,25736.0,90.5104,91.2839,90.2526,91.2195,25736.0
2018-09-10 10:00:00,113.14,113.72,112.97,113.33,41562.0,91.1631,91.6304,91.0261,91.3162,41562.0
2018-09-10 10:30:00,113.35,113.7,113.27,113.29,16797.0,91.3323,91.6143,91.2678,91.2839,16797.0
2018-09-10 11:00:00,113.29,113.42,113.08,113.37,11867.0,91.2839,91.3887,91.1147,91.3484,11867.0
2018-09-10 11:30:00,113.39,113.46,112.96,113.17,16308.0,91.3645,91.4209,91.018,91.1872,16308.0
2018-09-10 12:00:00,113.16,113.36,113.15,113.25,37630.0,91.1792,91.3403,91.1711,91.2517,37630.0
2018-09-10 12:30:00,113.29,113.51,113.21,113.51,38762.0,91.2839,91.4612,91.2195,91.4612,38762.0
2018-09-10 13:00:00,113.45,113.57,113.35,113.37,34636.0,91.4129,91.5095,91.3323,91.3484,34636.0
2018-09-10 13:30:00,113.35,113.4,113.17,113.33,7226.0,91.3323,91.3726,91.1872,91.3162,7226.0
2018-09-10 14:00:00,113.32,113.47,113.29,113.43,15000.0,91.3081,91.429,91.2839,91.3967,15000.0
2018-09-10 14:30:00,113.43,113.44,113.31,113.33,12921.0,91.3967,91.4048,91.3,91.3162,12921.0
2018-09-10 15:00:00,113.36,113.42,113.22,113.38,18764.0,91.3403,91.3887,91.2275,91.3565,18764.0
2018-09-10 15:30:00,113.36,113.44,113.18,113.21,69764.0,91.3403,91.4048,91.1953,91.2195,69764.0
2018-09-11 09:30:00,112.81,113.2,111.51,112.03,40306.0,90.8972,91.2114,89.8497,90.2687,40306.0
2018-09-11 10:00:00,112.0,112.52,111.9,112.44,41993.0,90.2445,90.6635,90.1639,90.599,41993.0
2018-09-11 10:30:00,112.44,113.21,112.37,112.99,68296.0,90.599,91.2195,90.5426,91.0422,68296.0
2018-09-11 11:00:00,113.02,113.03,112.44,112.88,23895.0,91.0664,91.0744,90.599,90.9536,23895.0
2018-09-11 11:30:00,112.85,113.08,112.6,113.08,14890.0,90.9294,91.1147,90.728,91.1147,14890.0
2018-09-11 12:00:00,113.16,113.16,112.8,112.87,11675.0,91.1792,91.1792,90.8891,90.9455,11675.0
2018-09-11 12:30:00,112.82,112.92,112.77,112.89,19273.0,90.9052,90.9858,90.8649,90.9616,19273.0
2018-09-11 13:00:00,112.89,112.94,112.82,112.89,19747.0,90.9616,91.0019,90.9052,90.9616,19747.0
2018-09-11 13:30:00,112.96,113.09,112.83,113.02,27246.0,91.018,91.1228,90.9133,91.0664,27246.0
2018-09-11 14:00:00,113.07,113.07,112.88,112.93,14540.0,91.1067,91.1067,90.9536,90.9939,14540.0
2018-09-11 14:30:00,112.98,113.07,112.93,112.94,14368.0,91.0341,91.1067,90.9939,91.0019,14368.0
2018-09-11 15:00:00,112.94,112.95,112.67,112.71,22378.0,91.0019,91.01,90.7844,90.8166,22378.0
2018-09-11 15:30:00,112.68,112.75,112.51,112.64,79258.0,90.7924,90.8488,90.6554,90.7602,79258.0
2018-09-12 09:30:00,112.75,113.16,112.54,112.86,22328.0,90.8488,91.1792,90.6796,90.9375,22328.0
2018-09-12 10:00:00,112.96,113.2,112.58,112.83,20715.0,91.018,91.2114,90.7118,90.9133,20715.0
2018-09-12 10:30:00,112.83,112.94,112.64,112.73,12034.0,90.9133,91.0019,90.7602,90.8327,12034.0
2018-09-12 11:00:00,112.76,113.39,112.45,113.38,13423.0,90.8569,91.3645,90.6071,91.3565,13423.0
2018-09-12 11:30:00,113.29,113.32,112.57,112.57,82672.0,91.2839,91.3081,90.7038,90.7038,82672.0
2018-09-12 12:00:00,112.6,112.89,112.55,112.83,9184.0,90.728,90.9616,90.6877,90.9133,9184.0
2018-09-12 12:30:00,112.77,113.14,112.77,113.03,7280.0,90.8649,91.1631,90.8649,91.0744,7280.0
2018-09-12 13:00:00,112.99,113.14,112.94,112.95,8418.0,91.0422,91.1631,91.0019,91.01,8418.0
2018-09-12 13:30:00,112.94,112.94,112.67,112.83,5893.0,91.0019,91.0019,90.7844,90.9133,5893.0
2018-09-12 14:00:00,112.83,112.96,112.74,112.89,13234.0,90.9133,91.018,90.8408,90.9616,13234.0
2018-09-12 14:30:00,112.88,112.88,112.62,112.72,12968.0,90.9536,90.9536,90.7441,90.8247,12968.0
2018-09-12 15:00:00,112.7,112.71,112.53,112.65,15630.0,90.8085,90.8166,90.6716,90.7683,15630.0
2018-09-12 15:30:00,112.71,112.93,112.58,112.89,81802.0,90.8166,90.9939,90.7118,90.9616,81802.0
2018-09-13 09:30:00,112.74,113.53,112.58,113.04,29406.0,91.4716,92.1126,91.3418,91.715,29406.0
2018-09-13 10:00:00,113.12,113.7,113.05,113.31,18851.0,91.7799,92.2505,91.7231,91.9341,18851.0
2018-09-13 10:30:00,113.33,113.59,113.08,113.48,22416.0,91.9503,92.1613,91.7475,92.072,22416.0
2018-09-13 11:00:00,113.48,113.65,113.35,113.35,9839.0,92.072,92.2099,91.9665,91.9665,9839.0
2018-09-13 11:30:00,113.39,113.58,113.28,113.58,12073.0,91.999,92.1531,91.9097,92.1531,12073.0
2018-09-13 12:00:00,113.64,113.66,113.49,113.63,18200.0,92.2018,92.218,92.0801,92.1937,18200.0
2018-09-13 12:30:00,113.63,113.82,113.57,113.64,9159.0,92.1937,92.3479,92.145,92.2018,9159.0
2018-09-13 13:00:00,113.61,113.67,113.51,113.57,34293.0,92.1775,92.2262,92.0963,92.145,34293.0
2018-09-13 13:30:00,113.58,113.91,113.53,113.87,17132.0,92.1531,92.4209,92.1126,92.3884,17132.0
2018-09-13 14:00:00,113.88,114.11,113.86,114.11,28287.0,92.3965,92.5832,92.3803,92.5832,28287.0
2018-09-13 14:30:00,114.13,114.27,113.94,114.02,18972.0,92.5994,92.713,92.4452,92.5101,18972.0
2018-09-13 15:00:00,114.03,114.06,113.84,113.87,25117.0,92.5182,92.5426,92.3641,92.3884,25117.0
2018-09-13 15:30:00,113.84,113.85,113.63,113.76,92847.0,92.3641,92.3722,92.1937,92.2992,92847.0
2018-09-14 09:30:00,113.82,114.47,113.51,114.29,21409.0,92.3479,92.8752,92.0963,92.7292,21409.0
2018-09-14 10:00:00,114.13,114.38,113.84,114.33,24034.0,92.5994,92.8022,92.3641,92.7617,24034.0
2018-09-14 10:30:00,114.33,114.95,114.29,114.78,32197.0,92.7617,93.2647,92.7292,93.1268,32197.0
2018-09-14 11:00:00,114.78,115.16,114.61,115.0,32486.0,93.1268,93.4351,92.9888,93.3053,32486.0
2018-09-14 11:30:00,114.98,115.17,114.72,115.13,19385.0,93.289,93.4432,93.0781,93.4107,19385.0
2018-09-14 12:00:00,115.08,115.08,114.31,114.49,52391.0,93.3702,93.3702,92.7454,92.8915,52391.0
2018-09-14 12:30:00,114.53,114.63,114.39,114.5,13702.0,92.9239,93.0051,92.8103,92.8996,13702.0
2018-09-14 13:00:00,114.52,114.52,114.25,114.42,20376.0,92.9158,92.9158,92.6967,92.8347,20376.0
2018-09-14 13:30:00,114.39,114.48,114.25,114.36,19764.0,92.8103,92.8834,92.6967,92.786,19764.0
2018-09-14 14:00:00,114.36,114.55,114.35,114.47,14472.0,92.786,92.9402,92.7779,92.8752,14472.0
2018-09-14 14:30:00,114.47,114.74,114.46,114.71,13908.0,92.8752,93.0943,92.8671,93.07,13908.0
2018-09-14 15:00:00,114.71,114.82,114.69,114.72,19483.0,93.07,93.1592,93.0537,93.0781,19483.0
2018-09-14 15:30:00,114.67,114.71,114.42,114.46,80917.0,93.0375,93.07,92.8347,92.8671,80917.0
2018-09-17 09:30:00,114.69,115.73,114.69,115.7,28821.0,93.0537,93.8975,93.0537,93.8732,28821.0
2018-09-17 10:00:00,115.76,116.0,115.62,115.73,22884.0,93.9219,94.1166,93.8083,93.8975,22884.0
2018-09-17 10:30:00,115.74,115.95,115.62,115.77,22890.0,93.9057,94.076,93.8083,93.93,22890.0
2018-09-17 11:00:00,115.78,116.14,115.7,115.99,22327.0,93.9381,94.2302,93.8732,94.1085,22327.0
2018-09-17 11:30:00,116.01,116.09,115.68,115.68,11770.0,94.1247,94.1896,93.857,93.857,11770.0
2018-09-17 12:00:00,115.59,115.78,115.51,115.76,29575.0,93.784,93.9381,93.719,93.9219,29575.0
2018-09-17 12:30:00,115.75,115.83,115.27,115.47,55232.0,93.9138,93.9787,93.5243,93.6866,55232.0
2018-09-17 13:00:00,115.46,115.65,115.41,115.62,39268.0,93.6785,93.8326,93.6379,93.8083,39268.0
2018-09-17 13:30:00,115.56,115.61,115.43,115.57,18610.0,93.7596,93.8002,93.6541,93.7677,18610.0
2018-09-17 14:00:00,115.54,115.64,115.5,115.55,17682.0,93.7434,93.8245,93.7109,93.7515,17682.0
2018-09-17 14:30:00,115.57,115.58,115.18,115.29,20722.0,93.7677,93.7758,93.4513,93.5405,20722.0
2018-09-17 15:00:00,115.3,115.41,115.08,115.18,15179.0,93.5487,93.6379,93.3702,93.4513,15179.0
2018-09-17 15:30:00,115.16,115.42,115.07,115.37,71779.0,93.4351,93.646,93.3621,93.6055,71779.0
2018-09-18 09:30:00,115.81,116.39,115.69,116.14,38186.0,93.9625,94.433,93.8651,94.2302,38186.0
2018-09-18 10:00:00,116.04,116.3,115.62,116.13,27150.0,94.1491,94.36,93.8083,94.2221,27150.0
2018-09-18 10:30:00,116.11,116.31,115.8,116.31,29253.0,94.2059,94.3681,93.9543,94.3681,29253.0
2018-09-18 11:00:00,116.37,116.6,116.12,116.58,34836.0,94.4168,94.6034,94.214,94.5872,34836.0
2018-09-18 11:30:00,116.58,116.67,116.42,116.58,17533.0,94.5872,94.6602,94.4574,94.5872,17533.0
2018-09-18 12:00:00,116.57,116.7,116.31,116.42,15568.0,94.5791,94.6846,94.3681,94.4574,15568.0
2018-09-18 12:30:00,116.42,116.52,116.42,116.48,15155.0,94.4574,94.5385,94.4574,94.5061,15155.0
2018-09-18 13:00:00,116.47,116.67,116.45,116.51,21366.0,94.4979,94.6602,94.4817,94.5304,21366.0
2018-09-18 13:30:00,116.48,116.71,116.44,116.67,17603.0,94.5061,94.6927,94.4736,94.6602,17603.0
2018-09-18 14:00:00,116.66,116.82,116.65,116.76,22907.0,94.6521,94.7819,94.644,94.7332,22907.0
2018-09-18 14:30:00,116.78,116.86,116.76,116.84,12822.0,94.7495,94.8144,94.7332,94.7981,12822.0
2018-09-18 15:00:00,116.81,116.85,116.59,116.59,26305.0,94.7738,94.8063,94.5953,94.5953,26305.0
2018-09-18 15:30:00,116.58,116.64,116.44,116.46,98418.0,94.5872,94.6359,94.4736,94.4898,98418.0
2018-09-19 09:30:00,117.0,118.41,116.99,118.29,54105.0,94.928,96.072,94.9198,95.9746,54105.0
2018-09-19 10:00:00,118.28,118.44,117.63,117.63,37004.0,95.9665,96.0963,95.4391,95.4391,37004.0
2018-09-19 10:30:00,117.63,118.13,117.63,117.98,25015.0,95.4391,95.8448,95.4391,95.7231,25015.0
2018-09-19 11:00:00,118.01,118.09,117.53,117.53,22084.0,95.7474,95.8123,95.358,95.358,22084.0
2018-09-19 11:30:00,117.51,117.74,117.4,117.6,89226.0,95.3417,95.5284,95.2525,95.4148,89226.0
2018-09-19 12:00:00,117.6,117.94,117.6,117.93,62931.0,95.4148,95.6906,95.4148,95.6825,62931.0
2018-09-19 12:30:00,117.93,118.18,117.74,118.15,26342.0,95.6825,95.8854,95.5284,95.861,26342.0
2018-09-19 13:00:00,118.16,118.25,117.91,117.91,12174.0,95.8691,95.9421,95.6663,95.6663,12174.0
2018-09-19 13:30:00,117.9,118.08,117.9,117.94,16893.0,95.6582,95.8042,95.6582,95.6906,16893.0
2018-09-19 14:00:00,117.9,117.92,117.7,117.7,18469.0,95.6582,95.6744,95.4959,95.4959,18469.0
2018-09-19 14:30:00,117.66,117.8,117.6,117.7,15933.0,95.4634,95.577,95.4148,95.4959,15933.0
2018-09-19 15:00:00,117.76,117.86,117.67,117.8,26367.0,95.5446,95.6257,95.4716,95.577,26367.0
2018-09-19 15:30:00,117.8,118.01,117.76,117.78,86462.0,95.577,95.7474,95.5446,95.5608,86462.0
2018-09-20 09:30:00,118.63,118.88,117.86,117.92,50377.0,96.2505,96.4533,95.6257,95.6744,50377.0
2018-09-20 10:00:00,117.98,118.59,117.91,118.12,48910.0,95.7231,96.218,95.6663,95.8367,48910.0
2018-09-20 10:30:00,118.06,118.35,117.85,118.28,40667.0,95.788,96.0233,95.6176,95.9665,40667.0
2018-09-20 11:00:00,118.22,118.38,117.99,118.18,35060.0,95.9178,96.0476,95.7312,95.8854,35060.0
2018-09-20 11:30:00,118.22,118.36,118.06,118.36,52164.0,95.9178,96.0314,95.788,96.0314,52164.0
2018-09-20 12:00:00,118.44,118.5,118.13,118.17,19084.0,96.0963,96.145,95.8448,95.8772,19084.0
2018-09-20 12:30:00,118.19,118.35,117.91,118.35,73330.0,95.8935,96.0233,95.6663,96.0233,73330.0
2018-09-20 13:00:00,118.38,118.56,118.27,118.3,29336.0,96.0476,96.1937,95.9584,95.9827,29336.0
2018-09-20 13:30:00,118.25,118.41,118.07,118.31,17491.0,95.9421,96.072,95.7961,95.9908,17491.0
2018-09-20 14:00:00,118.26,118.48,118.21,118.41,53362.0,95.9503,96.1288,95.9097,96.072,53362.0
2018-09-20 14:30:00,118.42,118.52,118.24,118.39,59640.0,96.0801,96.1612,95.934,96.0557,59640.0
2018-09-20 15:00:00,118.39,118.67,118.35,118.53,26101.0,96.0557,96.2829,96.0233,96.1693,26101.0
2018-09-20 15:30:00,118.52,118.52,118.1,118.16,100879.0,96.1612,96.1612,95.8204,95.8691,100879.0
2018-09-21 09:30:00,118.45,118.45,117.5,117.63,176588.0,96.1044,96.1044,95.3336,95.4391,176588.0
2018-09-21 10:00:00,117.63,117.69,117.2,117.36,10837.0,95.4391,95.4878,95.0902,95.22,10837.0
2018-09-21 10:30:00,117.44,117.55,116.89,117.04,23870.0,95.285,95.3742,94.8387,94.9604,23870.0
2018-09-21 11:00:00,117.05,117.11,116.42,116.6,35683.0,94.9685,95.0172,94.4574,94.6034,35683.0
2018-09-21 11:30:00,116.61,116.7,116.5,116.56,22828.0,94.6115,94.6846,94.5223,94.571,22828.0
2018-09-21 12:00:00,116.57,116.58,116.15,116.27,29094.0,94.5791,94.5872,94.2383,94.3357,29094.0
2018-09-21 12:30:00,116.27,116.3,116.05,116.26,18647.0,94.3357,94.36,94.1572,94.3276,18647.0
2018-09-21 13:00:00,116.26,116.42,116.14,116.32,21206.0,94.3276,94.4574,94.2302,94.3762,21206.0
2018-09-21 13:30:00,116.3,116.39,116.24,116.37,16661.0,94.36,94.433,94.3113,94.4168,16661.0
2018-09-21 14:00:00,116.4,116.66,116.39,116.66,19957.0,94.4411,94.6521,94.433,94.6521,19957.0
2018-09-21 14:30:00,116.66,116.76,116.57,116.63,14387.0,94.6521,94.7332,94.5791,94.6278,14387.0
2018-09-21 15:00:00,116.66,116.85,116.65,116.74,27629.0,94.6521,94.8063,94.644,94.717,27629.0
2018-09-21 15:30:00,116.75,116.83,116.58,116.69,106538.0,94.7251,94.79,94.5872,94.6764,106538.0
2018-09-24 09:30:00,116.1,116.1,114.62,115.19,104754.0,94.1977,94.1977,92.9969,93.4594,104754.0
2018-09-24 10:00:00,115.11,115.2,114.59,114.62,42386.0,93.3945,93.4675,92.9726,92.9969,42386.0
2018-09-24 10:30:00,114.55,114.97,114.13,114.52,37604.0,92.9402,93.2809,92.5994,92.9158,37604.0
2018-09-24 11:00:00,114.49,114.94,114.46,114.59,28126.0,92.8915,93.2566,92.8671,92.9726,28126.0
2018-09-24 11:30:00,114.5,114.71,114.4,114.56,26141.0,92.8996,93.07,92.8184,92.9483,26141.0
2018-09-24 12:00:00,114.6,114.74,114.57,114.66,13686.0,92.9807,93.0943,92.9564,93.0294,13686.0
2018-09-24 12:30:00,114.66,116.05,114.62,115.35,82209.0,93.0294,94.1572,92.9969,93.5892,82209.0
2018-09-24 13:00:00,115.35,116.06,115.27,115.93,53866.0,93.5892,94.1653,93.5243,94.0598,53866.0
2018-09-24 13:30:00,115.87,115.9,115.46,115.46,55245.0,94.0111,94.0355,93.6785,93.6785,55245.0
2018-09-24 14:00:00,115.45,116.0,115.45,115.7,42165.0,93.6704,94.1166,93.6704,93.8732,42165.0
2018-09-24 14:30:00,115.71,115.84,115.63,115.65,16896.0,93.8813,93.9868,93.8164,93.8326,16896.0
2018-09-24 15:00:00,115.65,116.26,115.62,115.98,56874.0,93.8326,94.3276,93.8083,94.1004,56874.0
2018-09-24 15:30:00,115.94,116.3,115.77,115.88,153036.0,94.0679,94.36,93.93,94.0192,153036.0
2018-09-25 09:30:00,116.48,116.48,115.3,115.58,29915.0,94.5061,94.5061,93.5487,93.7758,29915.0
2018-09-25 10:00:00,115.27,115.57,114.67,114.67,36731.0,93.5243,93.7677,93.0375,93.0375,36731.0
2018-09-25 10:30:00,114.72,114.96,114.56,114.69,28773.0,93.0781,93.2728,92.9483,93.0537,28773.0
2018-09-25 11:00:00,114.65,114.65,114.13,114.19,23129.0,93.0213,93.0213,92.5994,92.6481,23129.0
2018-09-25 11:30:00,114.19,114.49,113.75,113.75,22765.0,92.6481,92.8915,92.2911,92.2911,22765.0
2018-09-25 12:00:00,113.78,114.09,113.77,113.91,26285.0,92.3154,92.5669,92.3073,92.4209,26285.0
2018-09-25 12:30:00,113.9,114.05,113.8,113.86,26061.0,92.4128,92.5345,92.3316,92.3803,26061.0
2018-09-25 13:00:00,113.84,113.84,113.31,113.44,22344.0,92.3641,92.3641,91.9341,92.0396,22344.0
2018-09-25 13:30:00,113.4,113.44,113.09,113.09,24792.0,92.0071,92.0396,91.7556,91.7556,24792.0
2018-09-25 14:00:00,113.07,113.28,113.05,113.2,19030.0,91.7394,91.9097,91.7231,91.8448,19030.0
2018-09-25 14:30:00,113.17,113.33,113.03,113.03,38129.0,91.8205,91.9503,91.7069,91.7069,38129.0
2018-09-25 15:00:00,113.07,113.17,113.02,113.14,46911.0,91.7394,91.8205,91.6988,91.7961,46911.0
2018-09-25 15:30:00,113.15,113.2,112.9,113.02,88006.0,91.8043,91.8448,91.6014,91.6988,88006.0
2018-09-26 09:30:00,112.95,113.0,111.14,111.24,65911.0,91.642,91.6826,90.1734,90.2546,65911.0
2018-09-26 10:00:00,111.28,112.5,111.05,112.18,41999.0,90.287,91.2769,90.1004,91.0173,41999.0
2018-09-26 10:30:00,112.16,112.53,111.81,112.03,32878.0,91.001,91.3012,90.7171,90.8955,32878.0
2018-09-26 11:00:00,112.01,112.59,111.97,112.39,28388.0,90.8793,91.3499,90.8469,91.1876,28388.0
2018-09-26 11:30:00,112.39,112.43,112.16,112.4,24509.0,91.1876,91.2201,91.001,91.1957,24509.0
2018-09-26 12:00:00,112.4,112.45,112.3,112.45,37052.0,91.1957,91.2363,91.1146,91.2363,37052.0
2018-09-26 12:30:00,112.46,112.82,112.42,112.57,35938.0,91.2444,91.5365,91.212,91.3337,35938.0
2018-09-26 13:00:00,112.59,113.08,112.58,113.08,17689.0,91.3499,91.7475,91.3418,91.7475,17689.0
2018-09-26 13:30:00,113.12,113.12,112.55,112.55,20956.0,91.7799,91.7799,91.3175,91.3175,20956.0
2018-09-26 14:00:00,112.58,113.24,112.51,112.83,42681.0,91.3418,91.8773,91.285,91.5446,42681.0
2018-09-26 14:30:00,112.81,112.81,112.31,112.5,28944.0,91.5284,91.5284,91.1227,91.2769,28944.0
2018-09-26 15:00:00,112.47,112.5,112.18,112.24,46564.0,91.2525,91.2769,91.0173,91.0659,46564.0
2018-09-26 15:30:00,112.24,112.26,111.34,111.57,155733.0,91.0659,91.0822,90.3357,90.5223,155733.0
2018-09-27 09:30:00,111.83,112.3,111.2,111.88,11311.0,90.7333,91.1146,90.2221,90.7738,11311.0
2018-09-27 10:00:00,111.84,112.04,111.66,111.7,26872.0,90.7414,90.9037,90.5953,90.6278,26872.0
2018-09-27 10:30:00,111.73,111.9,111.6,111.84,16334.0,90.6521,90.7901,90.5467,90.7414,16334.0
2018-09-27 11:00:00,111.85,111.87,111.46,111.51,16246.0,90.7495,90.7657,90.4331,90.4736,16246.0
2018-09-27 11:30:00,111.54,111.62,111.34,111.36,11529.0,90.498,90.5629,90.3357,90.3519,11529.0
2018-09-27 12:00:00,111.36,111.52,111.31,111.35,8579.0,90.3519,90.4818,90.3114,90.3438,8579.0
2018-09-27 12:30:00,111.36,111.49,111.2,111.2,22764.0,90.3519,90.4574,90.2221,90.2221,22764.0
2018-09-27 13:00:00,111.16,111.27,111.06,111.21,7660.0,90.1897,90.2789,90.1085,90.2302,7660.0
2018-09-27 13:30:00,111.24,111.35,111.11,111.19,8732.0,90.2546,90.3438,90.1491,90.214,8732.0
2018-09-27 14:00:00,111.12,111.18,111.02,111.05,7688.0,90.1572,90.2059,90.0761,90.1004,7688.0
2018-09-27 14:30:00,111.07,111.07,110.75,110.75,14745.0,90.1167,90.1167,89.857,89.857,14745.0
2018-09-27 15:00:00,110.75,110.95,110.67,110.7,23187.0,89.857,90.0193,89.7921,89.8165,23187.0
2018-09-27 15:30:00,110.72,110.75,110.44,110.55,72541.0,89.8327,89.857,89.6055,89.6948,72541.0
2018-09-28 09:30:00,110.57,111.16,110.57,110.77,17287.0,89.711,90.1897,89.711,89.8732,17287.0
2018-09-28 10:00:00,110.76,110.79,110.05,110.1,32075.0,89.8651,89.8895,89.2891,89.3296,32075.0
2018-09-28 10:30:00,110.14,110.55,110.07,110.16,26556.0,89.3621,89.6948,89.3053,89.3783,26556.0
2018-09-28 11:00:00,110.15,110.32,110.04,110.14,18842.0,89.3702,89.5081,89.281,89.3621,18842.0
2018-09-28 11:30:00,110.1,110.14,109.93,110.14,13109.0,89.3296,89.3621,89.1917,89.3621,13109.0
2018-09-28 12:00:00,110.15,110.54,110.14,110.43,22564.0,89.3702,89.6866,89.3621,89.5974,22564.0
2018-09-28 12:30:00,110.43,110.43,110.1,110.37,39690.0,89.5974,89.5974,89.3296,89.5487,39690.0
2018-09-28 13:00:00,110.37,110.42,109.97,110.41,27706.0,89.5487,89.5893,89.2242,89.5812,27706.0
2018-09-28 13:30:00,110.37,110.43,110.12,110.23,18116.0,89.5487,89.5974,89.3459,89.4351,18116.0
2018-09-28 14:00:00,110.21,110.29,110.14,110.14,23511.0,89.4189,89.4838,89.3621,89.3621,23511.0
2018-09-28 14:30:00,110.1,110.13,109.74,109.85,17052.0,89.3296,89.354,89.0376,89.1268,17052.0
2018-09-28 15:00:00,109.85,109.87,109.5,109.7,40034.0,89.1268,89.143,88.8428,89.0051,40034.0
2018-09-28 15:30:00,109.69,109.86,109.54,109.7,86020.0,88.997,89.1349,88.8753,89.0051,86020.0
2018-10-01 09:30:00,110.33,110.52,109.56,109.91,61346.0,89.5163,89.6704,88.8915,89.1755,61346.0
2018-10-01 10:00:00,109.99,110.13,109.71,109.84,110016.0,89.2404,89.354,89.0132,89.1187,110016.0
2018-10-01 10:30:00,109.87,109.97,109.72,109.83,35609.0,89.143,89.2242,89.0213,89.1106,35609.0
2018-10-01 11:00:00,109.84,110.07,109.7,109.71,48396.0,89.1187,89.3053,89.0051,89.0132,48396.0
2018-10-01 11:30:00,109.65,109.77,109.57,109.7,29211.0,88.9645,89.0619,88.8996,89.0051,29211.0
2018-10-01 12:00:00,109.72,109.72,109.46,109.54,28944.0,89.0213,89.0213,88.8104,88.8753,28944.0
2018-10-01 12:30:00,109.52,109.61,109.44,109.47,22072.0,88.8591,88.9321,88.7942,88.8185,22072.0
2018-10-01 13:00:00,109.48,109.53,109.33,109.44,37849.0,88.8266,88.8672,88.7049,88.7942,37849.0
2018-10-01 13:30:00,109.47,110.1,109.38,109.95,13921.0,88.8185,89.3296,88.7455,89.2079,13921.0
2018-10-01 14:00:00,109.95,110.28,109.79,110.11,22422.0,89.2079,89.4757,89.0781,89.3378,22422.0
2018-10-01 14:30:00,110.07,110.08,109.81,109.84,20033.0,89.3053,89.3134,89.0944,89.1187,20033.0
2018-10-01 15:00:00,109.83,109.87,109.56,109.65,30545.0,89.1106,89.143,88.8915,88.9645,30545.0
2018-10-01 15:30:00,109.66,110.05,109.5,109.98,70471.0,88.9726,89.2891,88.8428,89.2323,70471.0
2018-10-02 09:30:00,110.3,110.62,109.68,109.93,127300.0,89.4919,89.7515,88.9889,89.1917,127300.0
2018-10-02 10:00:00,109.85,109.93,109.64,109.67,53080.0,89.1268,89.1917,88.9564,88.9808,53080.0
2018-10-02 10:30:00,109.74,109.85,109.51,109.77,23193.0,89.0376,89.1268,88.8509,89.0619,23193.0
2018-10-02 11:00:00,109.81,109.89,109.6,109.66,28528.0,89.0944,89.1593,88.924,88.9726,28528.0
2018-10-02 11:30:00,109.67,110.01,109.67,110.0,10842.0,88.9808,89.2566,88.9808,89.2485,10842.0
2018-10-02 12:00:00,109.96,110.04,109.88,109.98,17637.0,89.2161,89.281,89.1511,89.2323,17637.0
2018-10-02 12:30:00,109.92,110.05,109.8,110.05,16127.0,89.1836,89.2891,89.0862,89.2891,16127.0
2018-10-02 13:00:00,110.09,110.21,109.84,109.84,33717.0,89.3215,89.4189,89.1187,89.1187,33717.0
2018-10-02 13:30:00,109.84,110.01,109.74,109.99,22632.0,89.1187,89.2566,89.0376,89.2404,22632.0
2018-10-02 14:00:00,109.99,110.36,109.99,110.26,46439.0,89.2404,89.5406,89.2404,89.4595,46439.0
2018-10-02 14:30:00,110.28,110.32,109.9,109.93,53679.0,89.4757,89.5081,89.1674,89.1917,53679.0
2018-10-02 15:00:00,109.93,109.93,109.81,109.84,46720.0,89.1917,89.1917,89.0944,89.1187,46720.0
2018-10-02 15:30:00,109.85,110.0,109.78,109.91,123242.0,89.1268,89.2485,89.07,89.1755,123242.0
2018-10-03 09:30:00,110.47,110.48,108.55,108.66,81755.0,89.6298,89.638,88.072,88.1613,81755.0
2018-10-03 10:00:00,108.76,108.76,108.24,108.34,38025.0,88.2424,88.2424,87.8205,87.9017,38025.0
2018-10-03 10:30:00,108.3,108.6,108.18,108.21,36646.0,87.8692,88.1126,87.7719,87.7962,36646.0
2018-10-03 11:00:00,108.23,108.45,108.16,108.26,19701.0,87.8124,87.9909,87.7556,87.8368,19701.0
2018-10-03 11:30:00,108.3,108.36,107.9,108.0,22223.0,87.8692,87.9179,87.5447,87.6258,22223.0
2018-10-03 12:00:00,108.05,108.09,107.75,107.77,28987.0,87.6664,87.6988,87.423,87.4392,28987.0
2018-10-03 12:30:00,107.76,108.01,107.64,107.67,43993.0,87.4311,87.6339,87.3337,87.3581,43993.0
2018-10-03 13:00:00,107.65,107.84,107.23,107.33,38633.0,87.3418,87.496,87.0011,87.0822,38633.0
2018-10-03 13:30:00,107.32,107.58,107.05,107.06,42036.0,87.0741,87.285,86.855,86.8631,42036.0
2018-10-03 14:00:00,107.05,107.2,106.57,106.64,73588.0,86.855,86.9767,86.4656,86.5224,73588.0
2018-10-03 14:30:00,106.64,106.65,105.51,105.91,101647.0,86.5224,86.5305,85.6055,85.9301,101647.0
2018-10-03 15:00:00,105.9,106.3,105.76,105.97,97892.0,85.922,86.2465,85.8084,85.9788,97892.0
2018-10-03 15:30:00,105.97,106.24,105.84,105.94,166036.0,85.9788,86.1978,85.8733,85.9544,166036.0
2018-10-04 09:30:00,106.11,107.27,105.76,106.83,52627.0,86.0924,87.0335,85.8084,86.6765,52627.0
2018-10-04 10:00:00,106.72,106.97,106.01,106.57,79862.0,86.5873,86.7901,86.0112,86.4656,79862.0
2018-10-04 10:30:00,106.55,106.62,105.81,106.1,46606.0,86.4493,86.5061,85.849,86.0842,46606.0
2018-10-04 11:00:00,106.11,106.28,105.93,105.95,61641.0,86.0924,86.2303,85.9463,85.9625,61641.0
2018-10-04 11:30:00,106.02,106.38,105.95,106.0,81782.0,86.0193,86.3114,85.9625,86.0031,81782.0
2018-10-04 12:00:00,106.01,106.23,105.82,105.99,34778.0,86.0112,86.1897,85.8571,85.995,34778.0
2018-10-04 12:30:00,105.98,106.38,105.96,106.11,48135.0,85.9869,86.3114,85.9707,86.0924,48135.0
2018-10-04 13:00:00,106.09,106.29,105.79,105.91,19887.0,86.0761,86.2384,85.8327,85.9301,19887.0
2018-10-04 13:30:00,105.94,106.16,105.75,106.01,24151.0,85.9544,86.1329,85.8003,86.0112,24151.0
2018-10-04 14:00:00,105.97,106.02,105.78,105.95,37389.0,85.9788,86.0193,85.8246,85.9625,37389.0
2018-10-04 14:30:00,105.92,106.27,105.87,106.21,62180.0,85.9382,86.2222,85.8976,86.1735,62180.0
2018-10-04 15:00:00,106.21,106.57,106.08,106.32,156389.0,86.1735,86.4656,86.068,86.2627,156389.0
2018-10-04 15:30:00,106.32,106.81,106.31,106.75,143031.0,86.2627,86.6603,86.2546,86.6116,143031.0
2018-10-05 09:30:00,106.82,107.9,106.47,107.87,27429.0,86.6684,87.5447,86.3844,87.5203,27429.0
2018-10-05 10:00:00,107.87,108.15,107.41,107.59,38977.0,87.5203,87.7475,87.1471,87.2932,38977.0
2018-10-05 10:30:00,107.66,107.68,106.81,106.87,46457.0,87.3499,87.3662,86.6603,86.709,46457.0
2018-10-05 11:00:00,106.88,106.89,106.24,106.43,44878.0,86.7171,86.7252,86.1978,86.352,44878.0
2018-10-05 11:30:00,106.39,106.54,105.97,106.02,31020.0,86.3195,86.4412,85.9788,86.0193,31020.0
2018-10-05 12:00:00,106.02,106.1,105.75,106.0,35630.0,86.0193,86.0842,85.8003,86.0031,35630.0
2018-10-05 12:30:00,105.98,106.02,105.75,105.93,27726.0,85.9869,86.0193,85.8003,85.9463,27726.0
2018-10-05 13:00:00,105.96,105.96,105.74,105.81,38914.0,85.9707,85.9707,85.7922,85.849,38914.0
2018-10-05 13:30:00,105.91,105.94,105.55,105.75,21364.0,85.9301,85.9544,85.638,85.8003,21364.0
2018-10-05 14:00:00,105.72,105.75,105.49,105.5,32122.0,85.7759,85.8003,85.5893,85.5974,32122.0
2018-10-05 14:30:00,105.56,105.81,105.55,105.75,17521.0,85.6461,85.849,85.638,85.8003,17521.0
2018-10-05 15:00:00,105.73,105.83,105.5,105.54,44408.0,85.784,85.8652,85.5974,85.6299,44408.0
2018-10-05 15:30:00,105.55,105.81,105.46,105.63,118945.0,85.638,85.849,85.565,85.7029,118945.0
2018-10-08 09:30:00,105.01,105.6,104.71,105.06,45237.0,85.1999,85.6786,84.9565,85.2404,45237.0
2018-10-08 10:00:00,105.1,105.25,104.24,104.44,59509.0,85.2729,85.3946,84.5751,84.7374,59509.0
2018-10-08 10:30:00,104.38,104.4,102.83,103.0,85466.0,84.6887,84.7049,83.4311,83.5691,85466.0
2018-10-08 11:00:00,103.06,103.12,102.68,102.81,37229.0,83.6177,83.6664,83.3094,83.4149,37229.0
2018-10-08 11:30:00,102.76,102.88,100.73,101.48,120151.0,83.3743,83.4717,81.7273,82.3358,120151.0
2018-10-08 12:00:00,101.65,102.28,101.35,102.19,48051.0,82.4737,82.9849,82.2303,82.9119,48051.0
2018-10-08 12:30:00,102.18,102.41,101.45,101.7,74613.0,82.9037,83.0904,82.3115,82.5143,74613.0
2018-10-08 13:00:00,101.65,102.04,101.51,101.56,20938.0,82.4737,82.7902,82.3601,82.4007,20938.0
2018-10-08 13:30:00,101.61,101.73,101.51,101.53,37214.0,82.4413,82.5386,82.3601,82.3764,37214.0
2018-10-08 14:00:00,101.54,101.7,101.08,101.24,60771.0,82.3845,82.5143,82.0113,82.1411,60771.0
2018-10-08 14:30:00,101.24,101.55,101.19,101.51,34590.0,82.1411,82.3926,82.1005,82.3601,34590.0
2018-10-08 15:00:00,101.5,101.61,101.26,101.36,48024.0,82.352,82.4413,82.1573,82.2384,48024.0
2018-10-08 15:30:00,101.4,101.6,101.31,101.41,149576.0,82.2709,82.4332,82.1979,82.279,149576.0
2018-10-09 09:30:00,98.85,98.85,94.05,96.09,405741.0,80.202,80.202,76.3075,77.9626,405741.0
2018-10-09 10:00:00,96.05,96.19,95.39,95.88,144683.0,77.9302,78.0438,77.3947,77.7922,144683.0
2018-10-09 10:30:00,95.8,96.23,95.04,95.09,104530.0,77.7273,78.0762,77.1107,77.1513,104530.0
2018-10-09 11:00:00,95.08,95.19,94.3,94.41,212017.0,77.1432,77.2324,76.5103,76.5996,212017.0
2018-10-09 11:30:00,94.43,94.54,93.6,94.21,177664.0,76.6158,76.705,75.9424,76.4373,177664.0
2018-10-09 12:00:00,94.23,94.36,93.32,93.66,179128.0,76.4535,76.559,75.7152,75.991,179128.0
2018-10-09 12:30:00,93.68,93.85,93.41,93.74,187278.0,76.0073,76.1452,75.7882,76.056,187278.0
2018-10-09 13:00:00,93.73,94.15,93.64,93.82,121763.0,76.0478,76.3886,75.9748,76.1209,121763.0
2018-10-09 13:30:00,93.83,93.83,93.35,93.52,65921.0,76.129,76.129,75.7395,75.8775,65921.0
2018-10-09 14:00:00,93.56,93.72,93.4,93.5,147838.0,75.9099,76.0397,75.7801,75.8612,147838.0
2018-10-09 14:30:00,93.5,93.56,92.57,93.2,140969.0,75.8612,75.9099,75.1067,75.6178,140969.0
2018-10-09 15:00:00,93.2,93.3,92.74,92.89,129325.0,75.6178,75.699,75.2446,75.3663,129325.0
2018-10-09 15:30:00,92.88,93.23,92.87,93.11,490733.0,75.3582,75.6422,75.3501,75.5448,490733.0
2018-10-10 09:30:00,93.0,93.28,92.02,92.23,170414.0,75.4556,75.6827,74.6604,74.8308,170414.0
2018-10-10 10:00:00,92.15,92.59,91.71,91.99,89789.0,74.7659,75.1229,74.4089,74.6361,89789.0
2018-10-10 10:30:00,91.99,92.04,91.35,91.37,77308.0,74.6361,74.6767,74.1168,74.1331,77308.0
2018-10-10 11:00:00,91.36,91.64,90.99,91.16,81465.0,74.1249,74.3521,73.8247,73.9627,81465.0
2018-10-10 11:30:00,91.12,91.12,90.66,90.69,129871.0,73.9302,73.9302,73.557,73.5813,129871.0
2018-10-10 12:00:00,90.71,90.84,90.49,90.51,157798.0,73.5976,73.703,73.4191,73.4353,157798.0
2018-10-10 12:30:00,90.51,90.76,90.48,90.53,87805.0,73.4353,73.6381,73.411,73.4515,87805.0
2018-10-10 13:00:00,90.52,90.78,90.28,90.55,147074.0,73.4434,73.6544,73.2487,73.4677,147074.0
2018-10-10 13:30:00,90.55,90.82,90.37,90.44,208524.0,73.4677,73.6868,73.3217,73.3785,208524.0
2018-10-10 14:00:00,90.47,90.6,89.9,90.55,124941.0,73.4028,73.5083,72.9404,73.4677,124941.0
2018-10-10 14:30:00,90.55,90.7,89.76,89.83,189918.0,73.4677,73.5895,72.8268,72.8836,189918.0
2018-10-10 15:00:00,89.87,89.91,89.23,89.3,221902.0,72.916,72.9485,72.3968,72.4536,221902.0
2018-10-10 15:30:00,89.31,89.34,88.93,88.97,353743.0,72.4617,72.486,72.1534,72.1858,353743.0
2018-10-11 09:30:00,89.0,90.6,88.94,90.09,547901.0,72.2102,73.5083,72.1615,73.0945,547901.0
2018-10-11 10:00:00,90.1,90.19,89.58,90.02,315024.0,73.1026,73.1757,72.6807,73.0377,315024.0
2018-10-11 10:30:00,90.02,90.05,89.26,89.45,231687.0,73.0377,73.0621,72.4211,72.5753,231687.0
2018-10-11 11:00:00,89.45,89.75,88.83,89.57,120650.0,72.5753,72.8187,72.0722,72.6726,120650.0
2018-10-11 11:30:00,89.51,90.2,89.32,90.1,143802.0,72.6239,73.1838,72.4698,73.1026,143802.0
2018-10-11 12:00:00,90.06,90.18,89.4,89.88,162565.0,73.0702,73.1675,72.5347,72.9241,162565.0
2018-10-11 12:30:00,89.86,89.91,89.61,89.82,64999.0,72.9079,72.9485,72.7051,72.8755,64999.0
2018-10-11 13:00:00,89.84,89.87,89.47,89.71,59385.0,72.8917,72.916,72.5915,72.7862,59385.0
2018-10-11 13:30:00,89.7,89.73,89.27,89.66,103589.0,72.7781,72.8024,72.4292,72.7456,103589.0
2018-10-11 14:00:00,89.65,89.71,89.29,89.43,95802.0,72.7375,72.7862,72.4454,72.559,95802.0
2018-10-11 14:30:00,89.42,89.49,88.28,89.33,136631.0,72.5509,72.6077,71.626,72.4779,136631.0
2018-10-11 15:00:00,89.26,89.59,89.07,89.31,253502.0,72.4211,72.6889,72.267,72.4617,253502.0
2018-10-11 15:30:00,89.25,89.37,88.21,88.38,383633.0,72.413,72.5104,71.5692,71.7071,383633.0
2018-10-12 09:30:00,89.8,89.8,88.13,88.4,209531.0,72.8592,72.8592,71.5043,71.7233,209531.0
2018-10-12 10:00:00,88.36,88.74,88.09,88.41,104861.0,71.6909,71.9992,71.4718,71.7315,104861.0
2018-10-12 10:30:00,88.43,89.07,88.24,88.93,57266.0,71.7477,72.267,71.5935,72.1534,57266.0
2018-10-12 11:00:00,88.9,88.97,87.98,88.09,130169.0,72.129,72.1858,71.3826,71.4718,130169.0
2018-10-12 11:30:00,88.08,88.28,87.51,87.63,89133.0,71.4637,71.626,71.0012,71.0986,89133.0
2018-10-12 12:00:00,87.59,87.74,87.12,87.27,62589.0,71.0662,71.1879,70.6848,70.8065,62589.0
2018-10-12 12:30:00,87.28,87.55,87.21,87.5,38196.0,70.8146,71.0337,70.7578,70.9931,38196.0
2018-10-12 13:00:00,87.46,87.84,87.3,87.77,50608.0,70.9607,71.269,70.8309,71.2122,50608.0
2018-10-12 13:30:00,87.77,87.77,87.24,87.53,68111.0,71.2122,71.2122,70.7822,71.0175,68111.0
2018-10-12 14:00:00,87.5,87.6,87.01,87.29,46767.0,70.9931,71.0743,70.5956,70.8227,46767.0
2018-10-12 14:30:00,87.28,87.9,86.98,87.9,76812.0,70.8146,71.3177,70.5712,71.3177,76812.0
2018-10-12 15:00:00,87.92,88.54,87.78,88.42,84239.0,71.3339,71.8369,71.2203,71.7396,84239.0
2018-10-12 15:30:00,88.42,88.43,87.94,88.02,331097.0,71.7396,71.7477,71.3501,71.415,331097.0
2018-10-15 09:30:00,87.68,88.51,87.64,87.64,84542.0,71.1392,71.8126,71.1067,71.1067,84542.0
2018-10-15 10:00:00,87.69,88.39,87.68,88.33,80598.0,71.1473,71.7152,71.1392,71.6666,80598.0
2018-10-15 10:30:00,88.26,88.32,87.72,87.72,112396.0,71.6098,71.6584,71.1716,71.1716,112396.0
2018-10-15 11:00:00,87.77,88.16,87.61,88.0,83319.0,71.2122,71.5286,71.0824,71.3988,83319.0
2018-10-15 11:30:00,88.0,88.13,87.72,87.87,58890.0,71.3988,71.5043,71.1716,71.2933,58890.0
2018-10-15 12:00:00,87.92,88.29,87.78,88.29,113330.0,71.3339,71.6341,71.2203,71.6341,113330.0
2018-10-15 12:30:00,88.29,88.3,88.03,88.19,137498.0,71.6341,71.6422,71.4231,71.553,137498.0
2018-10-15 13:00:00,88.18,88.2,87.95,88.0,148760.0,71.5448,71.5611,71.3582,71.3988,148760.0
2018-10-15 13:30:00,88.0,88.41,87.95,88.2,139524.0,71.3988,71.7315,71.3582,71.5611,139524.0
2018-10-15 14:00:00,88.2,88.48,87.97,88.1,142891.0,71.5611,71.7883,71.3745,71.4799,142891.0
2018-10-15 14:30:00,88.07,88.62,88.04,88.42,145114.0,71.4556,71.9018,71.4313,71.7396,145114.0
2018-10-15 15:00:00,88.45,88.51,88.0,88.19,133058.0,71.7639,71.8126,71.3988,71.553,133058.0
2018-10-15 15:30:00,88.17,88.65,88.14,88.33,385431.0,71.5367,71.9262,71.5124,71.6666,385431.0
2018-10-16 09:30:00,89.0,89.04,88.02,89.02,155732.0,72.2102,72.2426,71.415,72.2264,155732.0
2018-10-16 10:00:00,89.01,89.86,88.89,89.73,423354.0,72.2183,72.9079,72.1209,72.8024,423354.0
2018-10-16 10:30:00,89.65,89.91,89.18,89.43,106959.0,72.7375,72.9485,72.3562,72.559,106959.0
2018-10-16 11:00:00,89.45,90.11,89.18,89.83,283077.0,72.5753,73.1108,72.3562,72.8836,283077.0
2018-10-16 11:30:00,89.87,90.12,89.81,90.12,88132.0,72.916,73.1189,72.8673,73.1189,88132.0
2018-10-16 12:00:00,90.11,90.33,89.92,90.05,73932.0,73.1108,73.2893,72.9566,73.0621,73932.0
2018-10-16 12:30:00,90.06,90.29,90.02,90.02,71803.0,73.0702,73.2568,73.0377,73.0377,71803.0
2018-10-16 13:00:00,90.04,90.17,90.0,90.17,53627.0,73.054,73.1594,73.0215,73.1594,53627.0
2018-10-16 13:30:00,90.2,90.72,90.19,90.36,86764.0,73.1838,73.6057,73.1757,73.3136,86764.0
2018-10-16 14:00:00,90.36,90.82,90.32,90.64,69865.0,73.3136,73.6868,73.2811,73.5408,69865.0
2018-10-16 14:30:00,90.66,90.74,90.11,90.21,60060.0,73.557,73.6219,73.1108,73.1919,60060.0
2018-10-16 15:00:00,90.23,90.29,89.93,90.13,113204.0,73.2081,73.2568,72.9647,73.127,113204.0
2018-10-16 15:30:00,90.11,90.53,90.03,90.41,219930.0,73.1108,73.4515,73.0458,73.3542,219930.0
2018-10-17 09:30:00,90.51,90.86,89.91,90.34,115126.0,73.4353,73.7193,72.9485,73.2974,115126.0
2018-10-17 10:00:00,90.28,90.76,90.12,90.35,63003.0,73.2487,73.6381,73.1189,73.3055,63003.0
2018-10-17 10:30:00,90.36,90.44,89.45,90.01,64692.0,73.3136,73.3785,72.5753,73.0296,64692.0
2018-10-17 11:00:00,90.03,90.17,89.81,90.1,74840.0,73.0458,73.1594,72.8673,73.1026,74840.0
2018-10-17 11:30:00,90.11,90.76,89.96,90.58,58659.0,73.1108,73.6381,72.9891,73.4921,58659.0
2018-10-17 12:00:00,90.57,90.91,90.48,90.69,67070.0,73.484,73.7598,73.411,73.5813,67070.0
2018-10-17 12:30:00,90.67,90.79,90.58,90.7,50289.0,73.5651,73.6625,73.4921,73.5895,50289.0
2018-10-17 13:00:00,90.73,90.95,90.59,90.77,26958.0,73.6138,73.7923,73.5002,73.6462,26958.0
2018-10-17 13:30:00,90.79,90.88,90.7,90.79,23859.0,73.6625,73.7355,73.5895,73.6625,23859.0
2018-10-17 14:00:00,90.76,90.81,90.27,90.35,56676.0,73.6381,73.6787,73.2406,73.3055,56676.0
2018-10-17 14:30:00,90.39,90.86,90.38,90.74,47166.0,73.3379,73.7193,73.3298,73.6219,47166.0
2018-10-17 15:00:00,90.69,90.85,90.59,90.78,86768.0,73.5813,73.7112,73.5002,73.6544,86768.0
2018-10-17 15:30:00,90.76,90.96,90.38,90.91,261494.0,73.6381,73.8004,73.3298,73.7598,261494.0
2018-10-18 09:30:00,90.06,90.51,89.75,90.51,80324.0,73.0702,73.4353,72.8187,73.4353,80324.0
2018-10-18 10:00:00,90.52,91.14,90.42,91.07,61089.0,73.4434,73.9464,73.3623,73.8897,61089.0
2018-10-18 10:30:00,90.96,91.17,90.85,90.98,44201.0,73.8004,73.9708,73.7112,73.8166,44201.0
2018-10-18 11:00:00,91.0,91.0,90.28,90.35,105474.0,73.8329,73.8329,73.2487,73.3055,105474.0
2018-10-18 11:30:00,90.37,90.37,89.44,89.56,75535.0,73.3217,73.3217,72.5672,72.6645,75535.0
2018-10-18 12:00:00,89.52,89.63,89.18,89.3,33805.0,72.6321,72.7213,72.3562,72.4536,33805.0
2018-10-18 12:30:00,89.26,89.26,88.73,88.73,37186.0,72.4211,72.4211,71.9911,71.9911,37186.0
2018-10-18 13:00:00,88.7,88.89,88.2,88.36,32317.0,71.9668,72.1209,71.5611,71.6909,32317.0
2018-10-18 13:30:00,88.38,88.44,88.09,88.32,34587.0,71.7071,71.7558,71.4718,71.6584,34587.0
2018-10-18 14:00:00,88.31,88.97,88.31,88.96,67146.0,71.6503,72.1858,71.6503,72.1777,67146.0
2018-10-18 14:30:00,88.92,89.18,88.74,88.91,64395.0,72.1452,72.3562,71.9992,72.1371,64395.0
2018-10-18 15:00:00,88.93,88.98,88.56,88.95,68097.0,72.1534,72.1939,71.8532,72.1696,68097.0
2018-10-18 15:30:00,88.93,89.24,88.77,89.06,194051.0,72.1534,72.4049,72.0235,72.2588,194051.0
2018-10-19 09:30:00,89.22,89.96,89.21,89.94,60933.0,72.3887,72.9891,72.3805,72.9728,60933.0
2018-10-19 10:00:00,89.94,90.14,89.66,89.67,30729.0,72.9728,73.1351,72.7456,72.7538,30729.0
2018-10-19 10:30:00,89.6,89.72,88.88,88.95,21180.0,72.697,72.7943,72.1128,72.1696,21180.0
2018-10-19 11:00:00,89.0,89.16,88.6,88.79,36080.0,72.2102,72.34,71.8856,72.0398,36080.0
2018-10-19 11:30:00,88.78,88.81,88.26,88.57,39896.0,72.0317,72.056,71.6098,71.8613,39896.0
2018-10-19 12:00:00,88.61,88.8,88.08,88.25,28939.0,71.8937,72.0479,71.4637,71.6016,28939.0
2018-10-19 12:30:00,88.25,88.38,88.07,88.13,28179.0,71.6016,71.7071,71.4556,71.5043,28179.0
2018-10-19 13:00:00,88.1,88.58,88.03,88.5,21829.0,71.4799,71.8694,71.4231,71.8045,21829.0
2018-10-19 13:30:00,88.47,88.66,88.27,88.29,46352.0,71.7801,71.9343,71.6179,71.6341,46352.0
2018-10-19 14:00:00,88.24,88.24,87.84,88.04,31524.0,71.5935,71.5935,71.269,71.4313,31524.0
2018-10-19 14:30:00,88.04,88.21,87.99,88.0,34939.0,71.4313,71.5692,71.3907,71.3988,34939.0
2018-10-19 15:00:00,88.05,88.19,87.79,88.14,47154.0,71.4394,71.553,71.2284,71.5124,47154.0
2018-10-19 15:30:00,88.13,88.2,87.86,87.89,218476.0,71.5043,71.5611,71.2852,71.3096,218476.0
2018-10-22 09:30:00,88.05,88.22,86.15,86.23,50833.0,71.4394,71.5773,69.8978,69.9627,50833.0
2018-10-22 10:00:00,86.12,86.67,85.91,86.43,71570.0,69.8735,70.3197,69.7031,70.125,71570.0
2018-10-22 10:30:00,86.46,86.86,86.16,86.79,45705.0,70.1493,70.4739,69.9059,70.4171,45705.0
2018-10-22 11:00:00,86.8,86.8,85.73,86.04,81858.0,70.4252,70.4252,69.557,69.8086,81858.0
2018-10-22 11:30:00,86.04,86.08,85.71,85.84,59245.0,69.8086,69.841,69.5408,69.6463,59245.0
2018-10-22 12:00:00,85.83,86.34,85.77,85.86,107263.0,69.6382,70.052,69.5895,69.6625,107263.0
2018-10-22 12:30:00,85.89,85.98,85.67,85.85,75298.0,69.6869,69.7599,69.5084,69.6544,75298.0
2018-10-22 13:00:00,85.87,86.43,85.81,85.99,74370.0,69.6706,70.125,69.6219,69.768,74370.0
2018-10-22 13:30:00,86.0,86.05,85.57,85.85,61489.0,69.7761,69.8167,69.4272,69.6544,61489.0
2018-10-22 14:00:00,85.87,86.28,85.84,86.22,58564.0,69.6706,70.0033,69.6463,69.9546,58564.0
2018-10-22 14:30:00,86.22,86.65,86.21,86.6,94976.0,69.9546,70.3035,69.9465,70.2629,94976.0
2018-10-22 15:00:00,86.58,86.61,86.25,86.56,96084.0,70.2467,70.271,69.9789,70.2305,96084.0
2018-10-22 15:30:00,86.56,86.84,86.28,86.76,452486.0,70.2305,70.4576,70.0033,70.3927,452486.0
2018-10-23 09:30:00,85.6,86.41,84.55,85.02,135043.0,69.4516,70.1088,68.5996,68.981,135043.0
2018-10-23 10:00:00,85.01,85.03,84.0,84.34,99495.0,68.9729,68.9891,68.1534,68.4293,99495.0
2018-10-23 10:30:00,84.38,84.98,84.12,84.77,36407.0,68.4617,68.9485,68.2508,68.7781,36407.0
2018-10-23 11:00:00,84.75,85.83,84.56,85.81,46261.0,68.7619,69.6382,68.6078,69.6219,46261.0
2018-10-23 11:30:00,85.76,85.87,85.08,85.31,36648.0,69.5814,69.6706,69.0297,69.2163,36648.0
2018-10-23 12:00:00,85.33,86.07,85.21,85.79,57726.0,69.2325,69.8329,69.1351,69.6057,57726.0
2018-10-23 12:30:00,85.82,86.59,85.82,86.46,50489.0,69.6301,70.2548,69.6301,70.1493,50489.0
2018-10-23 13:00:00,86.43,87.5,86.42,87.2,39494.0,70.125,70.9931,70.1169,70.7497,39494.0
2018-10-23 13:30:00,87.22,87.24,86.69,86.73,51986.0,70.766,70.7822,70.3359,70.3684,51986.0
2018-10-23 14:00:00,86.75,87.25,86.72,87.21,47746.0,70.3846,70.7903,70.3603,70.7578,47746.0
2018-10-23 14:30:00,87.2,87.53,87.17,87.51,56343.0,70.7497,71.0175,70.7254,71.0012,56343.0
2018-10-23 15:00:00,87.55,87.59,87.08,87.08,62777.0,71.0337,71.0662,70.6524,70.6524,62777.0
2018-10-23 15:30:00,87.06,87.49,86.89,86.99,149612.0,70.6361,70.985,70.4982,70.5793,149612.0
2018-10-24 09:30:00,87.18,87.87,86.81,87.38,31310.0,70.7335,71.2933,70.4333,70.8958,31310.0
2018-10-24 10:00:00,87.4,87.4,86.53,86.67,60011.0,70.912,70.912,70.2061,70.3197,60011.0
2018-10-24 10:30:00,86.67,86.83,85.82,86.05,50283.0,70.3197,70.4495,69.6301,69.8167,50283.0
2018-10-24 11:00:00,85.98,86.24,85.05,85.08,97469.0,69.7599,69.9708,69.0053,69.0297,97469.0
2018-10-24 11:30:00,84.98,85.91,84.92,85.91,120479.0,68.9485,69.7031,68.8998,69.7031,120479.0
2018-10-24 12:00:00,85.87,85.98,85.44,85.46,34847.0,69.6706,69.7599,69.3217,69.338,34847.0
2018-10-24 12:30:00,85.49,85.5,84.97,85.13,58375.0,69.3623,69.3704,68.9404,69.0702,58375.0
2018-10-24 13:00:00,85.12,85.12,84.36,84.5,25594.0,69.0621,69.0621,68.4455,68.5591,25594.0
2018-10-24 13:30:00,84.47,84.88,84.22,84.6,28874.0,68.5347,68.8674,68.3319,68.6402,28874.0
2018-10-24 14:00:00,84.59,85.2,84.28,85.01,46029.0,68.6321,69.127,68.3806,68.9729,46029.0
2018-10-24 14:30:00,85.09,85.21,84.42,84.57,49501.0,69.0378,69.1351,68.4942,68.6159,49501.0
2018-10-24 15:00:00,84.52,84.52,83.91,83.91,137120.0,68.5753,68.5753,68.0804,68.0804,137120.0
2018-10-24 15:30:00,83.93,84.38,83.54,83.7,257469.0,68.0966,68.4617,67.7802,67.91,257469.0
2018-10-25 09:30:00,85.0,92.27,85.0,90.38,391901.0,68.9648,74.8633,68.9648,73.3298,391901.0
2018-10-25 10:00:00,90.5,90.74,88.21,90.0,139431.0,73.4272,73.6219,71.5692,73.0215,139431.0
2018-10-25 10:30:00,89.92,90.63,89.64,89.8,128758.0,72.9566,73.5327,72.7294,72.8592,128758.0
2018-10-25 11:00:00,89.88,90.17,89.0,90.14,141486.0,72.9241,73.1594,72.2102,73.1351,141486.0
2018-10-25 11:30:00,90.19,90.49,89.4,89.66,57893.0,73.1757,73.4191,72.5347,72.7456,57893.0
2018-10-25 12:00:00,89.71,89.95,89.0,89.34,56692.0,72.7862,72.9809,72.2102,72.486,56692.0
2018-10-25 12:30:00,89.29,89.44,88.91,88.92,108185.0,72.4454,72.5672,72.1371,72.1452,108185.0
2018-10-25 13:00:00,89.11,89.96,88.61,89.47,206197.0,72.2994,72.9891,71.8937,72.5915,206197.0
2018-10-25 13:30:00,89.44,90.03,89.0,89.35,162769.0,72.5672,73.0458,72.2102,72.4941,162769.0
2018-10-25 14:00:00,89.3,89.45,88.77,88.94,196234.0,72.4536,72.5753,72.0235,72.1615,196234.0
2018-10-25 14:30:00,88.84,89.43,88.79,88.99,146967.0,72.0803,72.559,72.0398,72.202,146967.0
2018-10-25 15:00:00,88.99,89.21,88.69,89.19,303096.0,72.202,72.3805,71.9586,72.3643,303096.0
2018-10-25 15:30:00,89.18,89.28,88.74,89.02,475173.0,72.3562,72.4373,71.9992,72.2264,475173.0
2018-10-26 09:30:00,87.66,89.57,86.23,89.46,119631.0,71.1229,72.6726,69.9627,72.5834,119631.0
2018-10-26 10:00:00,89.49,89.54,88.85,89.17,67169.0,72.6077,72.6483,72.0885,72.3481,67169.0
2018-10-26 10:30:00,89.13,89.18,88.03,88.18,82646.0,72.3156,72.3562,71.4231,71.5448,82646.0
2018-10-26 11:00:00,88.18,90.52,88.18,90.33,86740.0,71.5448,73.4434,71.5448,73.2893,86740.0
2018-10-26 11:30:00,90.43,90.54,89.54,90.19,80166.0,73.3704,73.4596,72.6483,73.1757,80166.0
2018-10-26 12:00:00,90.25,90.89,90.18,90.7,57018.0,73.2243,73.7436,73.1675,73.5895,57018.0
2018-10-26 12:30:00,90.71,91.42,90.51,91.08,54464.0,73.5976,74.1736,73.4353,73.8978,54464.0
2018-10-26 13:00:00,91.11,91.48,91.11,91.18,44538.0,73.9221,74.2223,73.9221,73.9789,44538.0
2018-10-26 13:30:00,91.12,91.2,90.68,90.96,38782.0,73.9302,73.9951,73.5732,73.8004,38782.0
2018-10-26 14:00:00,90.95,91.03,89.78,89.94,52750.0,73.7923,73.8572,72.843,72.9728,52750.0
2018-10-26 14:30:00,89.93,90.37,89.67,89.79,48230.0,72.9647,73.3217,72.7538,72.8511,48230.0
2018-10-26 15:00:00,89.75,90.78,89.54,90.62,101267.0,72.8187,73.6544,72.6483,73.5245,101267.0
2018-10-26 15:30:00,90.6,90.98,90.32,90.39,251796.0,73.5083,73.8166,73.2811,73.3379,251796.0
2018-10-29 09:30:00,91.41,91.92,90.53,91.03,73563.0,74.1655,74.5793,73.4515,73.8572,73563.0
2018-10-29 10:00:00,90.97,91.29,90.74,91.15,54177.0,73.8085,74.0681,73.6219,73.9546,54177.0
2018-10-29 10:30:00,91.2,91.38,90.28,90.28,106911.0,73.9951,74.1412,73.2487,73.2487,106911.0
2018-10-29 11:00:00,90.31,90.4,89.83,90.4,61502.0,73.273,73.346,72.8836,73.346,61502.0
2018-10-29 11:30:00,90.4,90.52,89.72,89.74,87698.0,73.346,73.4434,72.7943,72.8106,87698.0
2018-10-29 12:00:00,89.65,89.9,88.97,89.07,49124.0,72.7375,72.9404,72.1858,72.267,49124.0
2018-10-29 12:30:00,89.07,89.66,88.99,89.31,36131.0,72.267,72.7456,72.202,72.4617,36131.0
2018-10-29 13:00:00,89.36,89.86,89.36,89.76,30445.0,72.5022,72.9079,72.5022,72.8268,30445.0
2018-10-29 13:30:00,89.76,90.16,89.63,89.69,37630.0,72.8268,73.1513,72.7213,72.77,37630.0
2018-10-29 14:00:00,89.69,89.7,89.12,89.15,38138.0,72.77,72.7781,72.3075,72.3319,38138.0
2018-10-29 14:30:00,89.13,89.38,88.89,89.22,45914.0,72.3156,72.5185,72.1209,72.3887,45914.0
2018-10-29 15:00:00,89.23,89.24,88.41,88.58,50926.0,72.3968,72.4049,71.7315,71.8694,50926.0
2018-10-29 15:30:00,88.59,89.43,87.87,89.35,285399.0,71.8775,72.559,71.2933,72.4941,285399.0
2018-10-30 09:30:00,89.57,91.58,89.4,91.48,116661.0,72.6726,74.3034,72.5347,74.2223,116661.0
2018-10-30 10:00:00,91.47,91.59,90.65,91.42,56075.0,74.2142,74.3116,73.5489,74.1736,56075.0
2018-10-30 10:30:00,91.44,91.72,91.0,91.3,80271.0,74.1899,74.417,73.8329,74.0763,80271.0
2018-10-30 11:00:00,91.33,91.49,90.74,91.29,67160.0,74.1006,74.2304,73.6219,74.0681,67160.0
2018-10-30 11:30:00,91.33,91.66,91.11,91.38,49608.0,74.1006,74.3683,73.9221,74.1412,49608.0
2018-10-30 12:00:00,91.27,91.87,91.22,91.39,81317.0,74.0519,74.5387,74.0114,74.1493,81317.0
2018-10-30 12:30:00,91.36,91.36,90.99,91.0,40716.0,74.1249,74.1249,73.8247,73.8329,40716.0
2018-10-30 13:00:00,90.94,91.45,90.81,91.13,39901.0,73.7842,74.198,73.6787,73.9383,39901.0
2018-10-30 13:30:00,91.02,91.79,90.93,91.76,37789.0,73.8491,74.4738,73.7761,74.4495,37789.0
2018-10-30 14:00:00,91.79,92.22,91.51,92.04,54061.0,74.4738,74.8227,74.2466,74.6767,54061.0
2018-10-30 14:30:00,91.97,93.49,91.96,93.25,105236.0,74.6199,75.8531,74.6118,75.6584,105236.0
2018-10-30 15:00:00,93.17,93.48,92.72,93.1,99973.0,75.5935,75.845,75.2284,75.5367,99973.0
2018-10-30 15:30:00,93.1,93.2,92.56,92.96,212477.0,75.5367,75.6178,75.0986,75.4231,212477.0
2018-10-31 09:30:00,93.84,94.94,93.28,93.44,126467.0,76.1371,77.0296,75.6827,75.8126,126467.0
2018-10-31 10:00:00,93.45,93.74,92.93,93.48,113104.0,75.8207,76.056,75.3988,75.845,113104.0
2018-10-31 10:30:00,93.52,93.58,92.92,92.92,41721.0,75.8775,75.9261,75.3906,75.3906,41721.0
2018-10-31 11:00:00,92.94,93.0,92.16,92.47,54431.0,75.4069,75.4556,74.774,75.0255,54431.0
2018-10-31 11:30:00,92.49,92.69,92.23,92.42,85023.0,75.0418,75.204,74.8308,74.985,85023.0
2018-10-31 12:00:00,92.38,92.38,91.77,92.01,49659.0,74.9525,74.9525,74.4576,74.6523,49659.0
2018-10-31 12:30:00,92.04,92.73,91.95,92.62,58896.0,74.6767,75.2365,74.6036,75.1472,58896.0
2018-10-31 13:00:00,92.64,93.23,92.62,92.71,65369.0,75.1635,75.6422,75.1472,75.2203,65369.0
2018-10-31 13:30:00,92.73,93.01,92.62,93.01,66586.0,75.2365,75.4637,75.1472,75.4637,66586.0
2018-10-31 14:00:00,93.01,93.02,92.7,92.83,46738.0,75.4637,75.4718,75.2122,75.3176,46738.0
2018-10-31 14:30:00,92.81,92.95,92.44,92.63,45327.0,75.3014,75.415,75.0012,75.1554,45327.0
2018-10-31 15:00:00,92.61,92.78,92.29,92.44,61000.0,75.1391,75.2771,74.8795,75.0012,61000.0
2018-10-31 15:30:00,92.43,92.46,91.7,91.8,220736.0,74.9931,75.0174,74.4008,74.4819,220736.0
2018-11-01 09:30:00,92.82,93.26,92.34,92.46,75254.0,75.3095,75.6665,74.9201,75.0174,75254.0
2018-11-01 10:00:00,92.45,94.13,92.45,93.9,52167.0,75.0093,76.3724,75.0093,76.1858,52167.0
2018-11-01 10:30:00,93.92,94.65,93.71,94.45,77342.0,76.202,76.7943,76.0316,76.632,77342.0
2018-11-01 11:00:00,94.45,95.3,94.3,95.3,84957.0,76.632,77.3217,76.5103,77.3217,84957.0
2018-11-01 11:30:00,95.21,95.4,94.85,95.13,30608.0,77.2486,77.4028,76.9566,77.1837,30608.0
2018-11-01 12:00:00,95.16,95.26,94.8,94.9,24912.0,77.2081,77.2892,76.916,76.9971,24912.0
2018-11-01 12:30:00,94.91,95.18,94.71,95.18,40151.0,77.0052,77.2243,76.843,77.2243,40151.0
2018-11-01 13:00:00,95.17,95.62,94.83,95.61,32995.0,77.2162,77.5813,76.9403,77.5732,32995.0
2018-11-01 13:30:00,95.59,96.14,95.53,95.91,44912.0,77.557,78.0032,77.5083,77.8166,44912.0
2018-11-01 14:00:00,95.87,96.07,95.69,95.82,51679.0,77.7841,77.9464,77.6381,77.7436,51679.0
2018-11-01 14:30:00,95.87,96.25,95.61,96.1,47510.0,77.7841,78.0924,77.5732,77.9707,47510.0
2018-11-01 15:00:00,96.08,96.09,95.72,95.89,63087.0,77.9545,77.9626,77.6624,77.8004,63087.0
2018-11-01 15:30:00,95.86,96.06,95.67,95.86,168551.0,77.776,77.9383,77.6219,77.776,168551.0
2018-11-02 09:30:00,96.64,96.65,95.39,96.03,57626.0,78.4089,78.417,77.3947,77.9139,57626.0
2018-11-02 10:00:00,96.28,96.43,95.29,95.29,37857.0,78.1168,78.2385,77.3135,77.3135,37857.0
2018-11-02 10:30:00,95.23,95.9,94.48,95.83,45813.0,77.2649,77.8085,76.6564,77.7517,45813.0
2018-11-02 11:00:00,95.74,95.83,94.89,95.14,44228.0,77.6787,77.7517,76.989,77.1918,44228.0
2018-11-02 11:30:00,95.25,95.25,94.54,94.69,26507.0,77.2811,77.2811,76.705,76.8267,26507.0
2018-11-02 12:00:00,94.74,94.75,94.29,94.72,20403.0,76.8673,76.8754,76.5022,76.8511,20403.0
2018-11-02 12:30:00,94.75,94.75,94.22,94.34,29956.0,76.8754,76.8754,76.4454,76.5428,29956.0
2018-11-02 13:00:00,94.32,94.85,94.05,94.59,14158.0,76.5265,76.9566,76.3075,76.7456,14158.0
2018-11-02 13:30:00,94.57,94.75,94.19,94.67,34669.0,76.7294,76.8754,76.4211,76.8105,34669.0
2018-11-02 14:00:00,94.65,94.94,94.13,94.89,58543.0,76.7943,77.0296,76.3724,76.989,58543.0
2018-11-02 14:30:00,94.88,95.02,94.53,94.89,37575.0,76.9809,77.0945,76.6969,76.989,37575.0
2018-11-02 15:00:00,94.91,95.17,94.55,94.91,48005.0,77.0052,77.2162,76.7131,77.0052,48005.0
2018-11-02 15:30:00,94.9,95.02,94.61,94.88,178580.0,76.9971,77.0945,76.7618,76.9809,178580.0
2018-11-05 09:30:00,95.27,96.0,94.5,94.83,50766.0,77.2973,77.8896,76.6726,76.9403,50766.0
2018-11-05 10:00:00,94.98,96.01,94.77,96.01,26261.0,77.062,77.8977,76.8916,77.8977,26261.0
2018-11-05 10:30:00,95.99,96.75,95.49,96.73,30298.0,77.8815,78.4981,77.4758,78.4819,30298.0
2018-11-05 11:00:00,96.69,96.82,95.9,96.07,73802.0,78.4494,78.5549,77.8085,77.9464,73802.0
2018-11-05 11:30:00,96.14,96.2,95.35,95.71,14656.0,78.0032,78.0519,77.3622,77.6543,14656.0
2018-11-05 12:00:00,95.78,95.78,95.36,95.51,13644.0,77.7111,77.7111,77.3703,77.492,13644.0
2018-11-05 12:30:00,95.52,95.91,95.18,95.82,14443.0,77.5002,77.8166,77.2243,77.7436,14443.0
2018-11-05 13:00:00,95.87,96.23,95.71,95.87,19253.0,77.7841,78.0762,77.6543,77.7841,19253.0
2018-11-05 13:30:00,95.96,96.28,95.91,96.11,35978.0,77.8572,78.1168,77.8166,77.9789,35978.0
2018-11-05 14:00:00,96.08,96.24,95.83,96.19,19977.0,77.9545,78.0843,77.7517,78.0438,19977.0
2018-11-05 14:30:00,96.26,96.54,96.14,96.47,27422.0,78.1006,78.3277,78.0032,78.2709,27422.0
2018-11-05 15:00:00,96.48,96.49,96.12,96.27,41385.0,78.2791,78.2872,77.987,78.1087,41385.0
2018-11-05 15:30:00,96.28,96.54,96.22,96.42,185888.0,78.1168,78.3277,78.0681,78.2304,185888.0
2018-11-06 09:30:00,96.03,97.71,96.03,96.94,143184.0,77.9139,79.277,77.9139,78.6523,143184.0
2018-11-06 10:00:00,96.99,97.13,96.1,96.79,79462.0,78.6928,78.8064,77.9707,78.5306,79462.0
2018-11-06 10:30:00,96.79,97.46,96.53,97.32,26525.0,78.5306,79.0742,78.3196,78.9606,26525.0
2018-11-06 11:00:00,97.28,97.85,96.92,97.71,34823.0,78.9281,79.3906,78.636,79.277,34823.0
2018-11-06 11:30:00,97.71,97.71,96.81,97.05,29988.0,79.277,79.277,78.5468,78.7415,29988.0
2018-11-06 12:00:00,97.0,97.01,96.52,96.58,19167.0,78.701,78.7091,78.3115,78.3602,19167.0
2018-11-06 12:30:00,96.58,96.9,96.51,96.7,21576.0,78.3602,78.6198,78.3034,78.4576,21576.0
2018-11-06 13:00:00,96.66,96.75,96.54,96.6,34207.0,78.4251,78.4981,78.3277,78.3764,34207.0
2018-11-06 13:30:00,96.59,97.44,96.52,97.08,71057.0,78.3683,79.058,78.3115,78.7659,71057.0
2018-11-06 14:00:00,97.09,97.2,96.28,96.29,36705.0,78.774,78.8632,78.1168,78.1249,36705.0
2018-11-06 14:30:00,96.25,96.52,96.23,96.43,42466.0,78.0924,78.3115,78.0762,78.2385,42466.0
2018-11-06 15:00:00,96.4,96.48,96.21,96.45,40040.0,78.2141,78.2791,78.06,78.2547,40040.0
2018-11-06 15:30:00,96.47,96.59,96.02,96.53,143293.0,78.2709,78.3683,77.9058,78.3196,143293.0
2018-11-07 09:30:00,97.29,97.53,96.09,96.36,53476.0,78.9362,79.131,77.9626,78.1817,53476.0
2018-11-07 10:00:00,96.2,97.43,95.8,97.11,29311.0,78.0519,79.0498,77.7273,78.7902,29311.0
2018-11-07 10:30:00,97.21,97.64,97.19,97.5,23514.0,78.8713,79.2202,78.8551,79.1066,23514.0
2018-11-07 11:00:00,97.5,97.77,97.3,97.71,41190.0,79.1066,79.3257,78.9444,79.277,41190.0
2018-11-07 11:30:00,97.74,98.14,97.57,98.02,17560.0,79.3014,79.6259,79.1634,79.5285,17560.0
2018-11-07 12:00:00,98.0,98.04,97.61,97.68,21580.0,79.5123,79.5448,79.1959,79.2527,21580.0
2018-11-07 12:30:00,97.74,97.97,97.51,97.74,37387.0,79.3014,79.488,79.1147,79.3014,37387.0
2018-11-07 13:00:00,97.75,98.0,97.66,97.85,23672.0,79.3095,79.5123,79.2364,79.3906,23672.0
2018-11-07 13:30:00,97.87,98.0,97.59,97.74,64809.0,79.4068,79.5123,79.1797,79.3014,64809.0
2018-11-07 14:00:00,97.62,98.0,97.58,97.93,34441.0,79.204,79.5123,79.1715,79.4555,34441.0
2018-11-07 14:30:00,97.89,98.42,97.83,98.13,34003.0,79.4231,79.8531,79.3744,79.6178,34003.0
2018-11-07 15:00:00,98.08,98.6,98.05,98.56,46184.0,79.5772,79.9991,79.5529,79.9667,46184.0
2018-11-07 15:30:00,98.56,98.77,98.33,98.6,184434.0,79.9667,80.137,79.7801,79.9991,184434.0
2018-11-08 09:30:00,98.31,99.13,98.31,98.49,26858.0,79.7638,80.4291,79.7638,79.9099,26858.0
2018-11-08 10:00:00,98.45,98.45,97.22,97.68,27152.0,79.8774,79.8774,78.8795,79.2527,27152.0
2018-11-08 10:30:00,97.65,97.81,97.07,97.29,28803.0,79.2283,79.3582,78.7578,78.9362,28803.0
2018-11-08 11:00:00,97.32,97.9,97.13,97.9,30105.0,78.9606,79.4312,78.8064,79.4312,30105.0
2018-11-08 11:30:00,97.98,98.17,97.56,97.67,34543.0,79.4961,79.6502,79.1553,79.2446,34543.0
2018-11-08 12:00:00,97.7,97.95,97.54,97.62,34345.0,79.2689,79.4717,79.1391,79.204,34345.0
2018-11-08 12:30:00,97.58,97.73,97.42,97.45,31963.0,79.1715,79.2932,79.0417,79.0661,31963.0
2018-11-08 13:00:00,97.44,97.77,97.44,97.47,20595.0,79.058,79.3257,79.058,79.0823,20595.0
2018-11-08 13:30:00,97.44,97.46,97.14,97.2,20707.0,79.058,79.0742,78.8145,78.8632,20707.0
2018-11-08 14:00:00,97.19,97.27,96.86,96.98,43470.0,78.8551,78.92,78.5874,78.6847,43470.0
2018-11-08 14:30:00,96.96,97.08,96.7,96.95,56406.0,78.6685,78.7659,78.4576,78.6604,56406.0
2018-11-08 15:00:00,96.94,97.57,96.88,97.25,55363.0,78.6523,79.1634,78.6036,78.9038,55363.0
2018-11-08 15:30:00,97.21,97.62,97.21,97.6,135381.0,78.8713,79.204,78.8713,79.1878,135381.0
2018-11-09 09:30:00,97.27,97.82,96.3,96.43,48687.0,78.92,79.3663,78.133,78.2385,48687.0
2018-11-09 10:00:00,96.52,96.85,95.68,96.06,36604.0,78.3115,78.5793,77.63,77.9383,36604.0
2018-11-09 10:30:00,96.13,96.25,95.08,95.25,69416.0,77.9951,78.0924,77.1432,77.2811,69416.0
2018-11-09 11:00:00,95.37,95.81,95.22,95.58,21199.0,77.3785,77.7355,77.2568,77.5488,21199.0
2018-11-09 11:30:00,95.64,95.73,94.98,95.01,38126.0,77.5975,77.6705,77.062,77.0864,38126.0
2018-11-09 12:00:00,95.14,95.32,94.88,95.16,21205.0,77.1918,77.3379,76.9809,77.2081,21205.0
2018-11-09 12:30:00,95.14,95.66,95.14,95.48,15934.0,77.1918,77.6137,77.1918,77.4677,15934.0
2018-11-09 13:00:00,95.44,95.63,95.28,95.57,10227.0,77.4353,77.5894,77.3054,77.5407,10227.0
2018-11-09 13:30:00,95.53,95.57,95.34,95.5,13381.0,77.5083,77.5407,77.3541,77.4839,13381.0
2018-11-09 14:00:00,95.48,95.64,95.05,95.22,21841.0,77.4677,77.5975,77.1188,77.2568,21841.0
2018-11-09 14:30:00,95.24,95.93,95.24,95.82,16372.0,77.273,77.8328,77.273,77.7436,16372.0
2018-11-09 15:00:00,95.82,96.24,95.67,96.04,25483.0,77.7436,78.0843,77.6219,77.9221,25483.0
2018-11-09 15:30:00,96.08,96.24,95.92,96.0,118922.0,77.9545,78.0843,77.8247,77.8896,118922.0
2018-11-12 09:30:00,96.07,96.07,95.3,95.45,32913.0,77.9464,77.9464,77.3217,77.4434,32913.0
2018-11-12 10:00:00,95.33,95.87,95.06,95.41,29234.0,77.346,77.7841,77.1269,77.4109,29234.0
2018-11-12 10:30:00,95.43,95.56,94.96,95.23,41240.0,77.4271,77.5326,77.0458,77.2649,41240.0
2018-11-12 11:00:00,95.18,95.43,94.54,94.92,30215.0,77.2243,77.4271,76.705,77.0133,30215.0
2018-11-12 11:30:00,94.84,95.45,94.8,95.43,18765.0,76.9484,77.4434,76.916,77.4271,18765.0
2018-11-12 12:00:00,95.46,95.73,95.37,95.71,15128.0,77.4515,77.6705,77.3785,77.6543,15128.0
2018-11-12 12:30:00,95.67,95.76,95.4,95.4,19865.0,77.6219,77.6949,77.4028,77.4028,19865.0
2018-11-12 13:00:00,95.43,95.58,95.1,95.32,18179.0,77.4271,77.5488,77.1594,77.3379,18179.0
2018-11-12 13:30:00,95.35,95.87,95.27,95.69,18905.0,77.3622,77.7841,77.2973,77.6381,18905.0
2018-11-12 14:00:00,95.67,95.92,95.5,95.53,17902.0,77.6219,77.8247,77.4839,77.5083,17902.0
2018-11-12 14:30:00,95.55,95.82,95.35,95.38,23489.0,77.5245,77.7436,77.3622,77.3866,23489.0
2018-11-12 15:00:00,95.34,95.58,95.1,95.55,29537.0,77.3541,77.5488,77.1594,77.5245,29537.0
2018-11-12 15:30:00,95.52,95.52,94.65,94.89,101718.0,77.5002,77.5002,76.7943,76.989,101718.0
2018-11-13 09:30:00,95.17,96.46,95.17,96.11,37884.0,77.2162,78.2628,77.2162,77.9789,37884.0
2018-11-13 10:00:00,96.03,96.03,94.73,94.73,32597.0,77.9139,77.9139,76.8592,76.8592,32597.0
2018-11-13 10:30:00,94.73,95.78,94.69,95.44,23742.0,76.8592,77.7111,76.8267,77.4353,23742.0
2018-11-13 11:00:00,95.43,96.8,95.36,96.73,30287.0,77.4271,78.5387,77.3703,78.4819,30287.0
2018-11-13 11:30:00,96.72,96.72,95.97,96.28,26863.0,78.4738,78.4738,77.8653,78.1168,26863.0
2018-11-13 12:00:00,96.34,96.5,96.17,96.41,20638.0,78.1655,78.2953,78.0275,78.2223,20638.0
2018-11-13 12:30:00,96.34,96.51,95.81,96.06,40121.0,78.1655,78.3034,77.7355,77.9383,40121.0
2018-11-13 13:00:00,96.11,96.18,95.81,96.1,32799.0,77.9789,78.0356,77.7355,77.9707,32799.0
2018-11-13 13:30:00,96.14,96.23,95.83,95.83,29378.0,78.0032,78.0762,77.7517,77.7517,29378.0
2018-11-13 14:00:00,95.85,95.86,95.38,95.78,44538.0,77.7679,77.776,77.3866,77.7111,44538.0
2018-11-13 14:30:00,95.78,96.0,95.23,95.46,37106.0,77.7111,77.8896,77.2649,77.4515,37106.0
2018-11-13 15:00:00,95.44,95.73,95.19,95.34,44228.0,77.4353,77.6705,77.2324,77.3541,44228.0
2018-11-13 15:30:00,95.32,95.57,95.12,95.45,82707.0,77.3379,77.5407,77.1756,77.4434,82707.0
2018-11-14 09:30:00,96.28,98.01,95.96,97.47,47692.0,78.1168,79.5204,77.8572,79.0823,47692.0
2018-11-14 10:00:00,97.35,97.76,97.14,97.59,26921.0,78.9849,79.3176,78.8145,79.1797,26921.0
2018-11-14 10:30:00,97.53,97.57,96.65,97.09,24426.0,79.131,79.1634,78.417,78.774,24426.0
2018-11-14 11:00:00,97.01,97.08,96.64,96.67,25209.0,78.7091,78.7659,78.4089,78.4332,25209.0
2018-11-14 11:30:00,96.68,96.75,96.05,96.38,21586.0,78.4413,78.4981,77.9302,78.1979,21586.0
2018-11-14 12:00:00,96.38,96.6,96.29,96.55,21585.0,78.1979,78.3764,78.1249,78.3358,21585.0
2018-11-14 12:30:00,96.5,96.5,95.72,95.98,21634.0,78.2953,78.2953,77.6624,77.8734,21634.0
2018-11-14 13:00:00,95.94,96.01,95.6,95.72,26200.0,77.8409,77.8977,77.5651,77.6624,26200.0
2018-11-14 13:30:00,95.82,95.84,95.38,95.54,19453.0,77.7436,77.7598,77.3866,77.5164,19453.0
2018-11-14 14:00:00,95.49,95.94,95.1,95.59,37561.0,77.4758,77.8409,77.1594,77.557,37561.0
2018-11-14 14:30:00,95.55,96.17,95.5,96.14,33876.0,77.5245,78.0275,77.4839,78.0032,33876.0
2018-11-14 15:00:00,96.19,96.27,95.65,95.81,42991.0,78.0438,78.1087,77.6056,77.7355,42991.0
2018-11-14 15:30:00,95.81,95.88,95.12,95.34,92623.0,77.7355,77.7922,77.1756,77.3541,92623.0
2018-11-15 09:30:00,94.11,94.83,93.77,94.04,49859.0,76.3562,76.9403,76.0803,76.2994,49859.0
2018-11-15 10:00:00,94.0,94.4,93.88,94.27,17021.0,76.2669,76.5914,76.1695,76.486,17021.0
2018-11-15 10:30:00,94.2,94.24,93.6,93.87,22411.0,76.4292,76.4616,75.9424,76.1614,22411.0
2018-11-15 11:00:00,93.87,95.09,93.68,94.97,22039.0,76.1614,77.1513,76.0073,77.0539,22039.0
2018-11-15 11:30:00,95.02,95.73,94.93,95.46,16223.0,77.0945,77.6705,77.0215,77.4515,16223.0
2018-11-15 12:00:00,95.47,95.59,94.87,95.13,22426.0,77.4596,77.557,76.9728,77.1837,22426.0
2018-11-15 12:30:00,95.3,95.3,94.78,94.88,18468.0,77.3217,77.3217,76.8998,76.9809,18468.0
2018-11-15 13:00:00,94.8,95.8,94.51,95.59,30703.0,76.916,77.7273,76.6807,77.557,30703.0
2018-11-15 13:30:00,95.83,96.25,95.57,96.24,23273.0,77.7517,78.0924,77.5407,78.0843,23273.0
2018-11-15 14:00:00,96.36,96.37,95.79,96.22,25316.0,78.1817,78.1898,77.7192,78.0681,25316.0
2018-11-15 14:30:00,96.25,96.49,96.09,96.17,25245.0,78.0924,78.2872,77.9626,78.0275,25245.0
2018-11-15 15:00:00,96.17,96.39,95.56,95.68,45574.0,78.0275,78.206,77.5326,77.63,45574.0
2018-11-15 15:30:00,95.71,96.12,95.71,96.12,70358.0,77.6543,77.987,77.6543,77.987,70358.0
2018-11-16 09:30:00,95.62,97.04,95.56,96.1,47763.0,77.5813,78.7334,77.5326,77.9707,47763.0
2018-11-16 10:00:00,96.1,96.17,95.48,96.03,34724.0,77.9707,78.0275,77.4677,77.9139,34724.0
2018-11-16 10:30:00,96.02,96.58,95.85,96.42,22422.0,77.9058,78.3602,77.7679,78.2304,22422.0
2018-11-16 11:00:00,96.4,96.49,96.12,96.41,20302.0,78.2141,78.2872,77.987,78.2223,20302.0
2018-11-16 11:30:00,96.28,96.61,96.11,96.45,9459.0,78.1168,78.3845,77.9789,78.2547,9459.0
2018-11-16 12:00:00,96.4,96.8,96.25,96.78,20226.0,78.2141,78.5387,78.0924,78.5225,20226.0
2018-11-16 12:30:00,96.69,97.68,96.68,97.3,20092.0,78.4494,79.2527,78.4413,78.9444,20092.0
2018-11-16 13:00:00,97.3,97.3,96.77,96.94,13582.0,78.9444,78.9444,78.5143,78.6523,13582.0
2018-11-16 13:30:00,96.94,97.09,96.62,97.04,18091.0,78.6523,78.774,78.3926,78.7334,18091.0
2018-11-16 14:00:00,97.06,97.35,96.96,97.32,16416.0,78.7496,78.9849,78.6685,78.9606,16416.0
2018-11-16 14:30:00,97.33,97.5,96.92,97.22,23584.0,78.9687,79.1066,78.636,78.8795,23584.0
2018-11-16 15:00:00,97.26,97.57,97.23,97.3,35617.0,78.9119,79.1634,78.8876,78.9444,35617.0
2018-11-16 15:30:00,97.31,97.5,96.98,97.05,70407.0,78.9525,79.1066,78.6847,78.7415,70407.0
2018-11-19 09:30:00,96.8,97.74,96.01,97.74,27760.0,78.5387,79.3014,77.8977,79.3014,27760.0
2018-11-19 10:00:00,97.73,97.73,96.77,97.1,37559.0,79.2932,79.2932,78.5143,78.7821,37559.0
2018-11-19 10:30:00,97.12,97.35,96.99,97.35,30911.0,78.7983,78.9849,78.6928,78.9849,30911.0
2018-11-19 11:00:00,97.44,97.53,97.06,97.23,41026.0,79.058,79.131,78.7496,78.8876,41026.0
2018-11-19 11:30:00,97.23,97.29,96.81,97.2,52859.0,78.8876,78.9362,78.5468,78.8632,52859.0
2018-11-19 12:00:00,97.15,97.23,96.52,96.83,48893.0,78.8227,78.8876,78.3115,78.563,48893.0
2018-11-19 12:30:00,96.89,97.35,96.72,97.09,24004.0,78.6117,78.9849,78.4738,78.774,24004.0
2018-11-19 13:00:00,97.05,97.14,96.6,96.78,19364.0,78.7415,78.8145,78.3764,78.5225,19364.0
2018-11-19 13:30:00,96.78,96.9,96.58,96.58,31676.0,78.5225,78.6198,78.3602,78.3602,31676.0
2018-11-19 14:00:00,96.59,96.75,96.4,96.67,28491.0,78.3683,78.4981,78.2141,78.4332,28491.0
2018-11-19 14:30:00,96.62,96.92,96.22,96.78,23687.0,78.3926,78.636,78.0681,78.5225,23687.0
2018-11-19 15:00:00,96.79,97.24,96.57,96.93,30369.0,78.5306,78.8957,78.3521,78.6442,30369.0
2018-11-19 15:30:00,96.96,97.0,96.62,96.86,130975.0,78.6685,78.701,78.3926,78.5874,130975.0
2018-11-20 09:30:00,95.81,96.0,93.55,94.14,60098.0,77.7355,77.8896,75.9018,76.3805,60098.0
2018-11-20 10:00:00,94.14,95.69,94.04,95.62,85282.0,76.3805,77.6381,76.2994,77.5813,85282.0
2018-11-20 10:30:00,95.68,96.77,95.56,96.72,54460.0,77.63,78.5143,77.5326,78.4738,54460.0
2018-11-20 11:00:00,96.71,96.92,96.35,96.44,47711.0,78.4657,78.636,78.1736,78.2466,47711.0
2018-11-20 11:30:00,96.44,96.96,96.39,96.96,31170.0,78.2466,78.6685,78.206,78.6685,31170.0
2018-11-20 12:00:00,97.04,97.26,96.43,96.61,14336.0,78.7334,78.9119,78.2385,78.3845,14336.0
2018-11-20 12:30:00,96.69,96.69,96.06,96.12,19826.0,78.4494,78.4494,77.9383,77.987,19826.0
2018-11-20 13:00:00,96.05,96.15,95.25,95.37,27285.0,77.9302,78.0113,77.2811,77.3785,27285.0
2018-11-20 13:30:00,95.33,95.62,95.22,95.22,14374.0,77.346,77.5813,77.2568,77.2568,14374.0
2018-11-20 14:00:00,95.16,95.44,94.8,95.25,56263.0,77.2081,77.4353,76.916,77.2811,56263.0
2018-11-20 14:30:00,95.24,95.71,95.21,95.42,28330.0,77.273,77.6543,77.2486,77.419,28330.0
2018-11-20 15:00:00,95.36,95.51,94.92,95.39,42282.0,77.3703,77.492,77.0133,77.3947,42282.0
2018-11-20 15:30:00,95.37,95.63,95.12,95.3,72473.0,77.3785,77.5894,77.1756,77.3217,72473.0
2018-11-21 09:30:00,95.92,96.36,95.08,95.81,26745.0,77.8247,78.1817,77.1432,77.7355,26745.0
2018-11-21 10:00:00,95.89,96.38,95.77,96.08,18818.0,77.8004,78.1979,77.703,77.9545,18818.0
2018-11-21 10:30:00,96.03,96.03,95.48,95.54,52780.0,77.9139,77.9139,77.4677,77.5164,52780.0
2018-11-21 11:00:00,95.55,96.02,95.52,96.02,30735.0,77.5245,77.9058,77.5002,77.9058,30735.0
2018-11-21 11:30:00,95.98,95.98,95.74,95.75,19393.0,77.8734,77.8734,77.6787,77.6868,19393.0
2018-11-21 12:00:00,95.76,96.02,95.53,96.01,42302.0,77.6949,77.9058,77.5083,77.8977,42302.0
2018-11-21 12:30:00,95.93,96.05,95.76,95.91,17984.0,77.8328,77.9302,77.6949,77.8166,17984.0
2018-11-21 13:00:00,95.91,96.06,95.65,95.83,29514.0,77.8166,77.9383,77.6056,77.7517,29514.0
2018-11-21 13:30:00,95.81,96.01,95.6,95.6,19281.0,77.7355,77.8977,77.5651,77.5651,19281.0
2018-11-21 14:00:00,95.6,95.63,95.23,95.41,22846.0,77.5651,77.5894,77.2649,77.4109,22846.0
2018-11-21 14:30:00,95.42,95.79,95.38,95.67,21172.0,77.419,77.7192,77.3866,77.6219,21172.0
2018-11-21 15:00:00,95.71,96.03,95.7,95.89,52389.0,77.6543,77.9139,77.6462,77.8004,52389.0
2018-11-21 15:30:00,95.85,95.94,95.73,95.79,111436.0,77.7679,77.8409,77.6705,77.7192,111436.0
2018-11-23 09:30:00,94.83,96.04,93.43,95.16,34261.0,76.9403,77.9221,75.8044,77.2081,34261.0
2018-11-23 10:00:00,95.21,95.8,94.85,94.85,17682.0,77.2486,77.7273,76.9566,76.9566,17682.0
2018-11-23 10:30:00,94.86,95.42,94.85,95.12,19388.0,76.9647,77.419,76.9566,77.1756,19388.0
2018-11-23 11:00:00,95.11,95.61,95.1,95.49,19421.0,77.1675,77.5732,77.1594,77.4758,19421.0
2018-11-23 11:30:00,95.47,95.74,95.18,95.4,20332.0,77.4596,77.6787,77.2243,77.4028,20332.0
2018-11-23 12:00:00,95.44,95.97,95.41,95.89,26470.0,77.4353,77.8653,77.4109,77.8004,26470.0
2018-11-23 12:30:00,95.85,96.12,95.49,95.58,54095.0,77.7679,77.987,77.4758,77.5488,54095.0
2018-11-26 09:30:00,96.46,97.49,96.46,97.24,32040.0,78.2628,79.0985,78.2628,78.8957,32040.0
2018-11-26 10:00:00,97.32,97.52,97.04,97.38,45685.0,78.9606,79.1229,78.7334,79.0093,45685.0
2018-11-26 10:30:00,97.44,97.85,97.19,97.75,44563.0,79.058,79.3906,78.8551,79.3095,44563.0
2018-11-26 11:00:00,97.74,97.79,97.27,97.32,24538.0,79.3014,79.3419,78.92,78.9606,24538.0
2018-11-26 11:30:00,97.28,97.45,97.2,97.28,31637.0,78.9281,79.0661,78.8632,78.9281,31637.0
2018-11-26 12:00:00,97.28,97.36,96.53,96.54,34767.0,78.9281,78.993,78.3196,78.3277,34767.0
2018-11-26 12:30:00,96.58,96.91,96.48,96.69,13880.0,78.3602,78.6279,78.2791,78.4494,13880.0
2018-11-26 13:00:00,96.67,96.89,96.63,96.65,20000.0,78.4332,78.6117,78.4008,78.417,20000.0
2018-11-26 13:30:00,96.68,96.76,96.61,96.7,29029.0,78.4413,78.5062,78.3845,78.4576,29029.0
2018-11-26 14:00:00,96.66,97.01,96.64,96.76,25694.0,78.4251,78.7091,78.4089,78.5062,25694.0
2018-11-26 14:30:00,96.79,96.92,96.7,96.76,62167.0,78.5306,78.636,78.4576,78.5062,62167.0
2018-11-26 15:00:00,96.79,96.84,96.59,96.6,39243.0,78.5306,78.5711,78.3683,78.3764,39243.0
2018-11-26 15:30:00,96.63,96.82,96.61,96.75,92510.0,78.4008,78.5549,78.3845,78.4981,92510.0
2018-11-27 09:30:00,96.04,96.51,95.6,95.85,24193.0,77.9221,78.3034,77.5651,77.7679,24193.0
2018-11-27 10:00:00,95.9,96.13,95.26,95.72,35012.0,77.8085,77.9951,77.2892,77.6624,35012.0
2018-11-27 10:30:00,95.78,95.83,95.3,95.73,30382.0,77.7111,77.7517,77.3217,77.6705,30382.0
2018-11-27 11:00:00,95.79,96.27,95.79,96.2,38634.0,77.7192,78.1087,77.7192,78.0519,38634.0
2018-11-27 11:30:00,96.17,96.24,95.89,96.08,29959.0,78.0275,78.0843,77.8004,77.9545,29959.0
2018-11-27 12:00:00,96.09,96.13,95.8,95.98,36609.0,77.9626,77.9951,77.7273,77.8734,36609.0
2018-11-27 12:30:00,95.95,96.02,95.42,95.46,15199.0,77.849,77.9058,77.419,77.4515,15199.0
2018-11-27 13:00:00,95.55,95.76,95.18,95.37,14289.0,77.5245,77.6949,77.2243,77.3785,14289.0
2018-11-27 13:30:00,95.39,95.57,95.23,95.42,10090.0,77.3947,77.5407,77.2649,77.419,10090.0
2018-11-27 14:00:00,95.45,95.69,95.27,95.28,13806.0,77.4434,77.6381,77.2973,77.3054,13806.0
2018-11-27 14:30:00,95.33,95.6,95.26,95.26,15406.0,77.346,77.5651,77.2892,77.2892,15406.0
2018-11-27 15:00:00,95.26,95.61,95.24,95.56,20227.0,77.2892,77.5732,77.273,77.5326,20227.0
2018-11-27 15:30:00,95.59,95.61,95.3,95.44,83042.0,77.557,77.5732,77.3217,77.4353,83042.0
2018-11-28 09:30:00,95.93,96.21,95.19,95.19,20307.0,77.8328,78.06,77.2324,77.2324,20307.0
2018-11-28 10:00:00,95.19,95.39,93.75,93.75,48883.0,77.2324,77.3947,76.0641,76.0641,48883.0
2018-11-28 10:30:00,93.74,94.06,93.54,93.97,55290.0,76.056,76.3156,75.8937,76.2426,55290.0
2018-11-28 11:00:00,94.05,94.69,93.95,94.69,35012.0,76.3075,76.8267,76.2263,76.8267,35012.0
2018-11-28 11:30:00,94.5,94.95,94.36,94.79,18451.0,76.6726,77.0377,76.559,76.9079,18451.0
2018-11-28 12:00:00,94.86,96.79,94.86,96.23,31300.0,76.9647,78.5306,76.9647,78.0762,31300.0
2018-11-28 12:30:00,96.28,96.32,95.84,95.92,22918.0,78.1168,78.1492,77.7598,77.8247,22918.0
2018-11-28 13:00:00,95.96,96.15,95.64,95.99,21208.0,77.8572,78.0113,77.5975,77.8815,21208.0
2018-11-28 13:30:00,96.04,96.47,95.89,96.37,39816.0,77.9221,78.2709,77.8004,78.1898,39816.0
2018-11-28 14:00:00,96.39,96.74,96.24,96.4,23465.0,78.206,78.49,78.0843,78.2141,23465.0
2018-11-28 14:30:00,96.37,96.69,96.28,96.39,33726.0,78.1898,78.4494,78.1168,78.206,33726.0
2018-11-28 15:00:00,96.37,96.37,96.03,96.34,33442.0,78.1898,78.1898,77.9139,78.1655,33442.0
2018-11-28 15:30:00,96.31,96.62,96.18,96.6,102155.0,78.1411,78.3926,78.0356,78.3764,102155.0
2018-11-29 09:30:00,96.62,97.09,95.93,96.49,29094.0,78.3926,78.774,77.8328,78.2872,29094.0
2018-11-29 10:00:00,96.52,96.8,96.17,96.33,28352.0,78.3115,78.5387,78.0275,78.1574,28352.0
2018-11-29 10:30:00,96.33,96.63,95.67,96.03,21514.0,78.1574,78.4008,77.6219,77.9139,21514.0
2018-11-29 11:00:00,95.91,96.62,95.8,96.53,24508.0,77.8166,78.3926,77.7273,78.3196,24508.0
2018-11-29 11:30:00,96.46,96.9,96.19,96.82,39995.0,78.2628,78.6198,78.0438,78.5549,39995.0
2018-11-29 12:00:00,96.82,97.13,96.66,96.79,24557.0,78.5549,78.8064,78.4251,78.5306,24557.0
2018-11-29 12:30:00,96.8,97.27,96.61,97.27,13561.0,78.5387,78.92,78.3845,78.92,13561.0
2018-11-29 13:00:00,97.25,97.4,97.13,97.26,24220.0,78.9038,79.0255,78.8064,78.9119,24220.0
2018-11-29 13:30:00,97.2,97.36,97.14,97.19,23585.0,78.8632,78.993,78.8145,78.8551,23585.0
2018-11-29 14:00:00,97.17,97.41,96.92,96.92,35270.0,78.8389,79.0336,78.636,78.636,35270.0
2018-11-29 14:30:00,96.97,97.31,96.92,97.31,24589.0,78.6766,78.9525,78.636,78.9525,24589.0
2018-11-29 15:00:00,97.32,97.38,97.18,97.24,62095.0,78.9606,79.0093,78.847,78.8957,62095.0
2018-11-29 15:30:00,97.17,97.19,96.39,96.5,74124.0,78.8389,78.8551,78.206,78.2953,74124.0
2018-11-30 09:30:00,96.16,97.26,96.16,97.19,20258.0,78.0194,78.9119,78.0194,78.8551,20258.0
2018-11-30 10:00:00,97.03,97.23,96.57,96.86,27469.0,78.7253,78.8876,78.3521,78.5874,27469.0
2018-11-30 10:30:00,97.09,97.54,96.96,97.2,18590.0,78.774,79.1391,78.6685,78.8632,18590.0
2018-11-30 11:00:00,97.17,97.32,96.97,97.31,24279.0,78.8389,78.9606,78.6766,78.9525,24279.0
2018-11-30 11:30:00,97.23,97.52,97.11,97.45,15378.0,78.8876,79.1229,78.7902,79.0661,15378.0
2018-11-30 12:00:00,97.38,97.43,97.05,97.37,28848.0,79.0093,79.0498,78.7415,79.0012,28848.0
2018-11-30 12:30:00,97.4,97.59,97.3,97.43,34200.0,79.0255,79.1797,78.9444,79.0498,34200.0
2018-11-30 13:00:00,97.4,97.5,97.32,97.46,26463.0,79.0255,79.1066,78.9606,79.0742,26463.0
2018-11-30 13:30:00,97.49,97.89,97.41,97.89,16560.0,79.0985,79.4231,79.0336,79.4231,16560.0
2018-11-30 14:00:00,97.92,97.92,97.59,97.73,19054.0,79.4474,79.4474,79.1797,79.2932,19054.0
2018-11-30 14:30:00,97.67,97.9,97.53,97.61,17545.0,79.2446,79.4312,79.131,79.1959,17545.0
2018-11-30 15:00:00,97.61,98.06,97.46,98.06,45599.0,79.1959,79.561,79.0742,79.561,45599.0
2018-11-30 15:30:00,98.13,98.19,97.79,97.84,151697.0,79.6178,79.6665,79.3419,79.3825,151697.0
2018-12-03 09:30:00,100.0,101.29,99.75,100.28,84616.0,81.135,82.1816,80.9322,81.3622,84616.0
2018-12-03 10:00:00,100.25,100.44,99.51,99.99,42401.0,81.3378,81.492,80.7374,81.1269,42401.0
2018-12-03 10:30:00,99.89,99.91,98.42,98.42,32762.0,81.0458,81.062,79.8531,79.8531,32762.0
2018-12-03 11:00:00,98.42,98.42,97.69,97.9,37981.0,79.8531,79.8531,79.2608,79.4312,37981.0
2018-12-03 11:30:00,97.89,98.01,97.19,97.47,22443.0,79.4231,79.5204,78.8551,79.0823,22443.0
2018-12-03 12:00:00,97.48,97.67,97.16,97.67,23508.0,79.0904,79.2446,78.8308,79.2446,23508.0
2018-12-03 12:30:00,97.72,98.03,97.49,97.68,25877.0,79.2851,79.5366,79.0985,79.2527,25877.0
2018-12-03 13:00:00,97.69,98.23,97.67,98.18,37008.0,79.2608,79.6989,79.2446,79.6583,37008.0
2018-12-03 13:30:00,98.15,98.17,97.66,97.77,15546.0,79.634,79.6502,79.2364,79.3257,15546.0
2018-12-03 14:00:00,97.7,98.01,97.43,98.0,25042.0,79.2689,79.5204,79.0498,79.5123,25042.0
2018-12-03 14:30:00,97.97,98.26,97.94,98.19,27786.0,79.488,79.7233,79.4636,79.6665,27786.0
2018-12-03 15:00:00,98.18,98.5,98.04,98.36,32276.0,79.6583,79.918,79.5448,79.8044,32276.0
2018-12-03 15:30:00,98.38,98.38,97.82,97.98,136208.0,79.8206,79.8206,79.3663,79.4961,136208.0
2018-12-04 09:30:00,97.35,98.18,96.69,96.97,41571.0,78.9849,79.6583,78.4494,78.6766,41571.0
2018-12-04 10:00:00,96.97,97.07,96.18,96.78,24146.0,78.6766,78.7578,78.0356,78.5225,24146.0
2018-12-04 10:30:00,96.82,97.09,96.59,96.89,21490.0,78.5549,78.774,78.3683,78.6117,21490.0
2018-12-04 11:00:00,96.88,97.08,96.42,96.42,45229.0,78.6036,78.7659,78.2304,78.2304,45229.0
2018-12-04 11:30:00,96.54,97.04,96.51,96.88,25881.0,78.3277,78.7334,78.3034,78.6036,25881.0
2018-12-04 12:00:00,96.94,96.99,95.46,95.47,37209.0,78.6523,78.6928,77.4515,77.4596,37209.0
2018-12-04 12:30:00,95.48,95.78,95.22,95.68,22106.0,77.4677,77.7111,77.2568,77.63,22106.0
2018-12-04 13:00:00,95.65,95.87,95.16,95.28,33378.0,77.6056,77.7841,77.2081,77.3054,33378.0
2018-12-04 13:30:00,95.31,96.14,95.03,96.02,26270.0,77.3298,78.0032,77.1026,77.9058,26270.0
2018-12-04 14:00:00,96.0,96.23,95.81,96.2,23122.0,77.8896,78.0762,77.7355,78.0519,23122.0
2018-12-04 14:30:00,96.18,96.83,96.18,96.55,54642.0,78.0356,78.563,78.0356,78.3358,54642.0
2018-12-04 15:00:00,96.54,96.54,95.8,95.83,54587.0,78.3277,78.3277,77.7273,77.7517,54587.0
2018-12-04 15:30:00,95.85,96.18,95.81,95.97,138281.0,77.7679,78.0356,77.7355,77.8653,138281.0
2018-12-06 09:30:00,94.14,94.51,93.52,93.61,37558.0,76.3805,76.6807,75.8775,75.9505,37558.0
2018-12-06 10:00:00,93.56,94.39,93.56,94.11,40279.0,75.9099,76.5833,75.9099,76.3562,40279.0
2018-12-06 10:30:00,94.0,94.0,93.39,93.47,51663.0,76.2669,76.2669,75.772,75.8369,51663.0
2018-12-06 11:00:00,93.5,93.76,93.11,93.25,49548.0,75.8612,76.0722,75.5448,75.6584,49548.0
2018-12-06 11:30:00,93.23,94.03,93.22,93.96,49030.0,75.6422,76.2912,75.6341,76.2345,49030.0
2018-12-06 12:00:00,93.91,94.52,93.84,94.5,29634.0,76.1939,76.6888,76.1371,76.6726,29634.0
2018-12-06 12:30:00,94.7,94.7,94.16,94.41,37972.0,76.8349,76.8349,76.3967,76.5996,37972.0
2018-12-06 13:00:00,94.37,94.4,93.71,93.86,22851.0,76.5671,76.5914,76.0316,76.1533,22851.0
2018-12-06 13:30:00,93.86,94.46,93.72,94.45,45122.0,76.1533,76.6401,76.0397,76.632,45122.0
2018-12-06 14:00:00,94.54,94.73,93.97,94.36,29184.0,76.705,76.8592,76.2426,76.559,29184.0
2018-12-06 14:30:00,94.38,94.75,94.01,94.62,41490.0,76.5752,76.8754,76.275,76.7699,41490.0
2018-12-06 15:00:00,94.68,94.91,94.5,94.7,52903.0,76.8186,77.0052,76.6726,76.8349,52903.0
2018-12-06 15:30:00,94.7,95.42,94.63,95.36,133867.0,76.8349,77.419,76.7781,77.3703,133867.0
2018-12-07 09:30:00,95.31,96.79,95.1,95.48,27590.0,77.3298,78.5306,77.1594,77.4677,27590.0
2018-12-07 10:00:00,95.55,95.83,94.7,94.79,26324.0,77.5245,77.7517,76.8349,76.9079,26324.0
2018-12-07 10:30:00,94.87,95.03,94.35,95.02,27272.0,76.9728,77.1026,76.5509,77.0945,27272.0
2018-12-07 11:00:00,95.08,95.19,94.01,94.2,19778.0,77.1432,77.2324,76.275,76.4292,19778.0
2018-12-07 11:30:00,94.2,94.45,93.54,93.73,23828.0,76.4292,76.632,75.8937,76.0478,23828.0
2018-12-07 12:00:00,93.72,94.09,93.72,93.73,13238.0,76.0397,76.3399,76.0397,76.0478,13238.0
2018-12-07 12:30:00,93.63,93.96,93.4,93.89,21933.0,75.9667,76.2345,75.7801,76.1777,21933.0
2018-12-07 13:00:00,93.87,94.15,93.33,93.7,11305.0,76.1614,76.3886,75.7233,76.0235,11305.0
2018-12-07 13:30:00,93.62,93.62,92.95,93.04,28722.0,75.9586,75.9586,75.415,75.488,28722.0
2018-12-07 14:00:00,92.95,93.27,92.54,93.23,15950.0,75.415,75.6746,75.0823,75.6422,15950.0
2018-12-07 14:30:00,93.22,93.24,92.65,92.79,28763.0,75.6341,75.6503,75.1716,75.2852,28763.0
2018-12-07 15:00:00,92.88,93.17,92.6,93.02,40532.0,75.3582,75.5935,75.131,75.4718,40532.0
2018-12-07 15:30:00,93.12,93.51,92.95,92.96,81222.0,75.5529,75.8693,75.415,75.4231,81222.0
2018-12-10 09:30:00,92.8,93.38,91.63,92.0,33912.0,75.2933,75.7639,74.344,74.6442,33912.0
2018-12-10 10:00:00,91.85,92.52,91.6,92.16,25385.0,74.5225,75.0661,74.3197,74.774,25385.0
2018-12-10 10:30:00,92.2,92.25,91.51,91.56,15937.0,74.8065,74.847,74.2466,74.2872,15937.0
2018-12-10 11:00:00,91.48,91.49,90.53,90.81,23844.0,74.2223,74.2304,73.4515,73.6787,23844.0
2018-12-10 11:30:00,90.87,91.87,90.86,91.53,16556.0,73.7274,74.5387,73.7193,74.2629,16556.0
2018-12-10 12:00:00,91.55,91.94,91.37,91.66,18502.0,74.2791,74.5955,74.1331,74.3683,18502.0
2018-12-10 12:30:00,91.59,92.25,91.58,92.17,19356.0,74.3116,74.847,74.3034,74.7821,19356.0
2018-12-10 13:00:00,92.18,92.36,91.88,92.01,17244.0,74.7902,74.9363,74.5468,74.6523,17244.0
2018-12-10 13:30:00,92.03,92.57,92.03,92.47,14165.0,74.6685,75.1067,74.6685,75.0255,14165.0
2018-12-10 14:00:00,92.5,92.54,91.86,92.05,20224.0,75.0499,75.0823,74.5306,74.6848,20224.0
2018-12-10 14:30:00,92.01,92.56,92.0,92.15,19379.0,74.6523,75.0986,74.6442,74.7659,19379.0
2018-12-10 15:00:00,92.14,92.26,91.82,92.17,21090.0,74.7578,74.8552,74.4982,74.7821,21090.0
2018-12-10 15:30:00,92.2,92.79,92.2,92.49,71417.0,74.8065,75.2852,74.8065,75.0418,71417.0
2018-12-11 09:30:00,93.98,94.43,93.76,93.89,22382.0,76.2507,76.6158,76.0722,76.1777,22382.0
2018-12-11 10:00:00,93.87,94.19,93.43,93.78,13950.0,76.1614,76.4211,75.8044,76.0884,13950.0
2018-12-11 10:30:00,93.8,94.67,93.8,94.13,94059.0,76.1046,76.8105,76.1046,76.3724,94059.0
2018-12-11 11:00:00,94.16,94.26,93.76,93.94,23208.0,76.3967,76.4779,76.0722,76.2182,23208.0
2018-12-11 11:30:00,93.99,93.99,93.56,93.56,35122.0,76.2588,76.2588,75.9099,75.9099,35122.0
2018-12-11 12:00:00,93.44,93.49,92.85,93.15,43531.0,75.8126,75.8531,75.3339,75.5773,43531.0
2018-12-11 12:30:00,93.14,93.75,93.14,93.55,54758.0,75.5691,76.0641,75.5691,75.9018,54758.0
2018-12-11 13:00:00,93.58,93.65,93.25,93.31,45667.0,75.9261,75.9829,75.6584,75.7071,45667.0
2018-12-11 13:30:00,93.33,93.49,92.93,93.14,56052.0,75.7233,75.8531,75.3988,75.5691,56052.0
2018-12-11 14:00:00,93.13,93.84,93.01,93.65,37495.0,75.561,76.1371,75.4637,75.9829,37495.0
2018-12-11 14:30:00,93.65,93.96,93.55,93.76,36116.0,75.9829,76.2345,75.9018,76.0722,36116.0
2018-12-11 15:00:00,93.75,94.19,93.33,93.73,34289.0,76.0641,76.4211,75.7233,76.0478,34289.0
2018-12-11 15:30:00,93.69,93.98,93.05,93.16,99759.0,76.0154,76.2507,75.4961,75.5854,99759.0
2018-12-12 09:30:00,94.99,95.0,93.93,94.86,28837.0,77.0701,77.0783,76.2101,76.9647,28837.0
2018-12-12 10:00:00,94.84,95.47,94.53,95.16,57025.0,76.9484,77.4596,76.6969,77.2081,57025.0
2018-12-12 10:30:00,95.15,95.43,94.64,95.4,25474.0,77.2,77.4271,76.7862,77.4028,25474.0
2018-12-12 11:00:00,95.33,95.77,95.29,95.36,24525.0,77.346,77.703,77.3135,77.3703,24525.0
2018-12-12 11:30:00,95.43,95.43,94.89,95.14,16129.0,77.4271,77.4271,76.989,77.1918,16129.0
2018-12-12 12:00:00,95.24,95.35,94.93,95.2,26482.0,77.273,77.3622,77.0215,77.2405,26482.0
2018-12-12 12:30:00,95.2,95.2,94.84,95.02,32798.0,77.2405,77.2405,76.9484,77.0945,32798.0
2018-12-12 13:00:00,95.05,95.23,94.73,94.8,23280.0,77.1188,77.2649,76.8592,76.916,23280.0
2018-12-12 13:30:00,94.8,94.83,94.25,94.31,29196.0,76.916,76.9403,76.4697,76.5184,29196.0
2018-12-12 14:00:00,94.3,94.3,93.5,93.6,30644.0,76.5103,76.5103,75.8612,75.9424,30644.0
2018-12-12 14:30:00,93.59,94.23,93.55,94.21,27146.0,75.9343,76.4535,75.9018,76.4373,27146.0
2018-12-12 15:00:00,94.21,94.64,93.98,94.06,37016.0,76.4373,76.7862,76.2507,76.3156,37016.0
2018-12-12 15:30:00,94.05,94.23,93.41,93.5,97639.0,76.3075,76.4535,75.7882,75.8612,97639.0
2018-12-13 09:30:00,93.49,94.21,92.72,92.96,44284.0,75.8531,76.4373,75.2284,75.4231,44284.0
2018-12-13 10:00:00,93.01,93.82,92.89,93.31,29246.0,75.4637,76.1209,75.3663,75.7071,29246.0
2018-12-13 10:30:00,93.31,93.52,92.98,93.49,38723.0,75.7071,75.8775,75.4393,75.8531,38723.0
2018-12-13 11:00:00,93.43,93.69,93.3,93.35,28757.0,75.8044,76.0154,75.699,75.7395,28757.0
2018-12-13 11:30:00,93.34,94.04,93.31,93.83,37917.0,75.7314,76.2994,75.7071,76.129,37917.0
2018-12-13 12:00:00,93.77,93.77,93.1,93.1,25336.0,76.0803,76.0803,75.5367,75.5367,25336.0
2018-12-13 12:30:00,93.12,93.41,92.84,92.91,24244.0,75.5529,75.7882,75.3257,75.3825,24244.0
2018-12-13 13:00:00,92.82,93.54,92.67,93.45,27611.0,75.3095,75.8937,75.1878,75.8207,27611.0
2018-12-13 13:30:00,93.42,93.72,93.41,93.54,37444.0,75.7963,76.0397,75.7882,75.8937,37444.0
2018-12-13 14:00:00,93.55,93.63,93.26,93.56,78424.0,75.9018,75.9667,75.6665,75.9099,78424.0
2018-12-13 14:30:00,93.53,93.53,92.65,92.65,71108.0,75.8856,75.8856,75.1716,75.1716,71108.0
2018-12-13 15:00:00,92.67,93.2,92.66,93.05,40696.0,75.1878,75.6178,75.1797,75.4961,40696.0
2018-12-13 15:30:00,93.03,93.55,92.93,93.22,140930.0,75.4799,75.9018,75.3988,75.6341,140930.0
2018-12-14 09:30:00,92.05,94.17,91.9,93.59,42603.0,75.3162,77.0508,75.1935,76.5762,42603.0
2018-12-14 10:00:00,93.53,93.79,93.16,93.16,41405.0,76.5272,76.7399,76.2244,76.2244,41405.0
2018-12-14 10:30:00,93.17,93.45,92.66,93.0,29530.0,76.2326,76.4617,75.8153,76.0935,29530.0
2018-12-14 11:00:00,93.07,93.46,92.95,93.1,45588.0,76.1508,76.4699,76.0526,76.1753,45588.0
2018-12-14 11:30:00,93.15,93.27,92.62,92.78,33444.0,76.2162,76.3144,75.7826,75.9135,33444.0
2018-12-14 12:00:00,92.79,93.32,92.75,93.27,17581.0,75.9217,76.3553,75.889,76.3144,17581.0
2018-12-14 12:30:00,93.27,93.9,93.07,93.64,34124.0,76.3144,76.8299,76.1508,76.6172,34124.0
2018-12-14 13:00:00,93.51,93.77,93.38,93.61,17069.0,76.5108,76.7235,76.4044,76.5926,17069.0
2018-12-14 13:30:00,93.53,93.74,93.3,93.59,17176.0,76.5272,76.699,76.339,76.5762,17176.0
2018-12-14 14:00:00,93.54,93.63,93.26,93.49,22144.0,76.5353,76.609,76.3062,76.4944,22144.0
2018-12-14 14:30:00,93.49,93.49,92.94,93.36,34328.0,76.4944,76.4944,76.0444,76.3881,34328.0
2018-12-14 15:00:00,93.36,93.51,93.17,93.26,46316.0,76.3881,76.5108,76.2326,76.3062,46316.0
2018-12-14 15:30:00,93.25,93.49,93.0,93.45,133262.0,76.2981,76.4944,76.0935,76.4617,133262.0
2018-12-17 09:30:00,91.97,92.02,88.42,90.16,177907.0,75.2507,75.2917,72.3461,73.7698,177907.0
2018-12-17 10:00:00,90.08,90.38,89.63,90.02,75453.0,73.7043,73.9498,73.3361,73.6552,75453.0
2018-12-17 10:30:00,90.05,90.15,89.6,89.77,64098.0,73.6798,73.7616,73.3116,73.4507,64098.0
2018-12-17 11:00:00,89.83,90.12,89.53,89.94,86531.0,73.4998,73.7371,73.2543,73.5898,86531.0
2018-12-17 11:30:00,89.97,90.0,89.0,89.1,51873.0,73.6143,73.6389,72.8207,72.9025,51873.0
2018-12-17 12:00:00,89.07,89.36,88.56,88.68,49964.0,72.8779,73.1152,72.4607,72.5588,49964.0
2018-12-17 12:30:00,88.64,88.68,87.29,87.3,77089.0,72.5261,72.5588,71.4215,71.4297,77089.0
2018-12-17 13:00:00,87.26,87.64,86.85,87.57,63017.0,71.397,71.7079,71.0615,71.6506,63017.0
2018-12-17 13:30:00,87.61,87.73,86.4,86.43,115865.0,71.6834,71.7815,70.6933,70.7179,115865.0
2018-12-17 14:00:00,86.41,86.7,85.91,86.42,98377.0,70.7015,70.9388,70.2924,70.7097,98377.0
2018-12-17 14:30:00,86.42,86.81,86.1,86.27,121060.0,70.7097,71.0288,70.4479,70.587,121060.0
2018-12-17 15:00:00,86.19,86.75,86.14,86.66,124925.0,70.5215,70.9797,70.4806,70.9061,124925.0
2018-12-17 15:30:00,86.63,86.87,86.19,86.79,290534.0,70.8815,71.0779,70.5215,71.0124,290534.0
2018-12-18 09:30:00,87.31,88.74,87.14,88.67,55079.0,71.4379,72.6079,71.2988,72.5507,55079.0
2018-12-18 10:00:00,88.65,88.65,87.59,87.69,46137.0,72.5343,72.5343,71.667,71.7488,46137.0
2018-12-18 10:30:00,87.74,88.15,87.23,87.24,59142.0,71.7897,72.1252,71.3724,71.3806,59142.0
2018-12-18 11:00:00,87.26,87.29,86.58,86.78,51800.0,71.397,71.4215,70.8406,71.0042,51800.0
2018-12-18 11:30:00,86.78,87.18,86.7,87.09,80837.0,71.0042,71.3315,70.9388,71.2579,80837.0
2018-12-18 12:00:00,87.09,87.87,87.09,87.87,91746.0,71.2579,71.8961,71.2579,71.8961,91746.0
2018-12-18 12:30:00,87.84,87.87,86.96,86.96,67991.0,71.8715,71.8961,71.1515,71.1515,67991.0
2018-12-18 13:00:00,86.95,87.59,86.84,87.13,52611.0,71.1433,71.667,71.0533,71.2906,52611.0
2018-12-18 13:30:00,87.18,87.6,87.12,87.6,30873.0,71.3315,71.6752,71.2824,71.6752,30873.0
2018-12-18 14:00:00,87.62,88.09,87.61,88.01,40279.0,71.6915,72.0761,71.6834,72.0106,40279.0
2018-12-18 14:30:00,87.98,88.02,86.68,86.68,54067.0,71.9861,72.0188,70.9224,70.9224,54067.0
2018-12-18 15:00:00,86.68,86.93,86.43,86.54,53978.0,70.9224,71.127,70.7179,70.8079,53978.0
2018-12-18 15:30:00,86.57,87.14,86.57,86.79,155292.0,70.8324,71.2988,70.8324,71.0124,155292.0
2018-12-19 09:30:00,86.84,88.25,86.76,87.64,36734.0,71.0533,72.207,70.9879,71.7079,36734.0
2018-12-19 10:00:00,87.75,88.26,87.75,88.08,43452.0,71.7979,72.2152,71.7979,72.0679,43452.0
2018-12-19 10:30:00,88.02,88.11,87.46,87.67,56870.0,72.0188,72.0925,71.5606,71.7324,56870.0
2018-12-19 11:00:00,87.65,87.8,87.26,87.78,33911.0,71.7161,71.8388,71.397,71.8224,33911.0
2018-12-19 11:30:00,87.75,88.27,87.4,88.18,116624.0,71.7979,72.2234,71.5115,72.1497,116624.0
2018-12-19 12:00:00,88.23,88.57,87.87,88.29,36765.0,72.1906,72.4688,71.8961,72.2397,36765.0
2018-12-19 12:30:00,88.27,88.42,88.22,88.33,24924.0,72.2234,72.3461,72.1825,72.2725,24924.0
2018-12-19 13:00:00,88.32,88.83,88.29,88.61,36975.0,72.2643,72.6816,72.2397,72.5016,36975.0
2018-12-19 13:30:00,88.61,88.81,88.25,88.72,26950.0,72.5016,72.6652,72.207,72.5916,26950.0
2018-12-19 14:00:00,88.72,88.72,86.79,87.48,33833.0,72.5916,72.5916,71.0124,71.577,33833.0
2018-12-19 14:30:00,87.48,87.86,85.83,86.02,46027.0,71.577,71.8879,70.2269,70.3824,46027.0
2018-12-19 15:00:00,86.07,86.2,85.27,85.49,65565.0,70.4233,70.5297,69.7687,69.9487,65565.0
2018-12-19 15:30:00,85.49,85.96,85.4,85.71,157670.0,69.9487,70.3333,69.8751,70.1288,157670.0
2018-12-20 09:30:00,85.27,85.93,84.77,85.9,43860.0,69.7687,70.3088,69.3596,70.2842,43860.0
2018-12-20 10:00:00,86.22,86.42,85.84,85.96,26361.0,70.546,70.7097,70.2351,70.3333,26361.0
2018-12-20 10:30:00,86.02,86.5,85.25,85.55,47598.0,70.3824,70.7751,69.7524,69.9978,47598.0
2018-12-20 11:00:00,85.59,85.7,85.16,85.21,35126.0,70.0306,70.1206,69.6787,69.7197,35126.0
2018-12-20 11:30:00,85.14,85.26,84.18,84.39,36729.0,69.6624,69.7606,68.8769,69.0487,36729.0
2018-12-20 12:00:00,84.38,85.19,84.29,85.19,30718.0,69.0405,69.7033,68.9669,69.7033,30718.0
2018-12-20 12:30:00,85.23,85.23,84.57,84.82,25123.0,69.736,69.736,69.196,69.4005,25123.0
2018-12-20 13:00:00,84.84,84.9,84.33,84.7,20358.0,69.4169,69.466,68.9996,69.3024,20358.0
2018-12-20 13:30:00,84.7,84.78,84.23,84.56,38059.0,69.3024,69.3678,68.9178,69.1878,38059.0
2018-12-20 14:00:00,84.6,84.61,83.59,84.53,49246.0,69.2205,69.2287,68.3942,69.1633,49246.0
2018-12-20 14:30:00,84.64,85.17,84.37,84.47,46750.0,69.2533,69.6869,69.0324,69.1142,46750.0
2018-12-20 15:00:00,84.52,84.79,84.1,84.42,66761.0,69.1551,69.376,68.8114,69.0733,66761.0
2018-12-20 15:30:00,84.41,84.74,83.91,84.4,118808.0,69.0651,69.3351,68.656,69.0569,118808.0
2018-12-21 09:30:00,84.08,85.29,83.99,85.24,230304.0,68.7951,69.7851,68.7214,69.7442,230304.0
2018-12-21 10:00:00,85.17,86.07,84.85,85.24,89113.0,69.6869,70.4233,69.4251,69.7442,89113.0
2018-12-21 10:30:00,85.24,85.42,84.74,84.87,40395.0,69.7442,69.8915,69.3351,69.4415,40395.0
2018-12-21 11:00:00,84.8,84.8,83.67,84.22,41232.0,69.3842,69.3842,68.4596,68.9096,41232.0
2018-12-21 11:30:00,84.22,84.67,83.92,83.95,78476.0,68.9096,69.2778,68.6642,68.6887,78476.0
2018-12-21 12:00:00,83.89,84.13,83.23,83.25,37151.0,68.6396,68.836,68.0996,68.116,37151.0
2018-12-21 12:30:00,83.2,83.79,82.83,83.12,44471.0,68.075,68.5578,67.7723,68.0096,44471.0
2018-12-21 13:00:00,83.1,83.49,82.99,83.28,33161.0,67.9932,68.3123,67.9032,68.1405,33161.0
2018-12-21 13:30:00,83.34,83.57,82.93,83.08,32663.0,68.1896,68.3778,67.8541,67.9769,32663.0
2018-12-21 14:00:00,83.07,83.26,82.66,82.81,43999.0,67.9687,68.1241,67.6332,67.7559,43999.0
2018-12-21 14:30:00,82.85,82.99,82.4,82.67,54541.0,67.7887,67.9032,67.4205,67.6414,54541.0
2018-12-21 15:00:00,82.74,82.99,82.15,82.18,58469.0,67.6987,67.9032,67.2159,67.2405,58469.0
2018-12-21 15:30:00,82.08,82.28,80.67,80.79,378719.0,67.1587,67.3223,66.005,66.1032,378719.0
2018-12-24 09:30:00,80.7,81.3,78.68,79.1,65607.0,66.0295,66.5205,64.3767,64.7204,65607.0
2018-12-24 10:00:00,79.17,79.92,78.4,79.7,59734.0,64.7777,65.3913,64.1476,65.2113,59734.0
2018-12-24 10:30:00,79.77,80.64,79.77,80.08,63218.0,65.2686,65.9804,65.2686,65.5222,63218.0
2018-12-24 11:00:00,80.05,80.4,79.8,79.8,49225.0,65.4977,65.7841,65.2931,65.2931,49225.0
2018-12-24 11:30:00,79.92,80.05,78.94,78.96,55654.0,65.3913,65.4977,64.5895,64.6058,55654.0
2018-12-24 12:00:00,79.01,79.39,78.52,78.82,97622.0,64.6468,64.9577,64.2458,64.4913,97622.0
2018-12-24 12:30:00,78.8,79.05,77.9,78.03,182148.0,64.4749,64.6795,63.7385,63.8449,182148.0
2018-12-26 09:30:00,78.52,79.28,78.28,79.27,36584.0,64.2458,64.8677,64.0495,64.8595,36584.0
2018-12-26 10:00:00,79.27,79.27,77.94,78.25,27562.0,64.8595,64.8595,63.7713,64.0249,27562.0
2018-12-26 10:30:00,78.29,78.64,77.99,78.07,18260.0,64.0576,64.344,63.8122,63.8776,18260.0
2018-12-26 11:00:00,78.09,79.0,78.05,78.73,19147.0,63.894,64.6386,63.8613,64.4177,19147.0
2018-12-26 11:30:00,78.8,78.95,78.54,78.71,32543.0,64.4749,64.5977,64.2622,64.4013,32543.0
2018-12-26 12:00:00,78.7,79.23,78.64,78.73,80267.0,64.3931,64.8268,64.344,64.4177,80267.0
2018-12-26 12:30:00,78.65,79.06,78.64,78.92,68419.0,64.3522,64.6877,64.344,64.5731,68419.0
2018-12-26 13:00:00,78.93,79.07,78.63,78.75,100202.0,64.5813,64.6958,64.3358,64.434,100202.0
2018-12-26 13:30:00,78.77,79.87,78.58,79.87,104097.0,64.4504,65.3504,64.2949,65.3504,104097.0
2018-12-26 14:00:00,79.94,80.33,79.75,80.3,98253.0,65.4077,65.7268,65.2522,65.7022,98253.0
2018-12-26 14:30:00,80.31,80.9,80.31,80.9,133330.0,65.7104,66.1932,65.7104,66.1932,133330.0
2018-12-26 15:00:00,80.89,81.74,80.75,81.69,89299.0,66.185,66.8805,66.0704,66.8396,89299.0
2018-12-26 15:30:00,81.63,82.75,81.49,82.65,239908.0,66.7905,67.7069,66.6759,67.625,239908.0
2018-12-27 09:30:00,81.38,82.27,80.98,81.91,66540.0,66.5859,67.3141,66.2586,67.0196,66540.0
2018-12-27 10:00:00,81.91,82.74,81.54,82.52,48176.0,67.0196,67.6987,66.7168,67.5187,48176.0
2018-12-27 10:30:00,82.52,82.61,81.49,81.57,71161.0,67.5187,67.5923,66.6759,66.7414,71161.0
2018-12-27 11:00:00,81.69,82.36,81.5,82.32,77233.0,66.8396,67.3878,66.6841,67.355,77233.0
2018-12-27 11:30:00,82.39,82.56,81.87,82.26,53366.0,67.4123,67.5514,66.9868,67.3059,53366.0
2018-12-27 12:00:00,82.2,82.82,81.92,82.08,78293.0,67.2568,67.7641,67.0277,67.1587,78293.0
2018-12-27 12:30:00,82.09,82.35,81.91,82.22,45256.0,67.1668,67.3796,67.0196,67.2732,45256.0
2018-12-27 13:00:00,82.27,82.52,82.11,82.13,19253.0,67.3141,67.5187,67.1832,67.1996,19253.0
2018-12-27 13:30:00,82.14,82.3,81.7,81.8,39081.0,67.2077,67.3387,66.8477,66.9296,39081.0
2018-12-27 14:00:00,81.8,81.89,81.23,81.53,33525.0,66.9296,67.0032,66.4632,66.7086,33525.0
2018-12-27 14:30:00,81.53,82.31,81.37,82.11,18838.0,66.7086,67.3468,66.5777,67.1832,18838.0
2018-12-27 15:00:00,82.12,83.06,81.78,83.06,39544.0,67.1914,67.9605,66.9132,67.9605,39544.0
2018-12-27 15:30:00,83.04,84.3,82.73,84.28,108799.0,67.9441,68.9751,67.6905,68.9587,108799.0
2018-12-28 09:30:00,84.51,85.11,83.76,84.56,69243.0,69.1469,69.6378,68.5332,69.1878,69243.0
2018-12-28 10:00:00,84.47,84.47,82.76,82.82,29431.0,69.1142,69.1142,67.715,67.7641,29431.0
2018-12-28 10:30:00,82.85,83.19,82.72,82.72,34702.0,67.7887,68.0669,67.6823,67.6823,34702.0
2018-12-28 11:00:00,82.69,82.8,82.3,82.64,29516.0,67.6578,67.7478,67.3387,67.6169,29516.0
2018-12-28 11:30:00,82.81,83.09,82.43,82.8,24201.0,67.7559,67.985,67.445,67.7478,24201.0
2018-12-28 12:00:00,82.73,82.95,82.56,82.73,19662.0,67.6905,67.8705,67.5514,67.6905,19662.0
2018-12-28 12:30:00,82.76,82.9,82.39,82.39,33802.0,67.715,67.8296,67.4123,67.4123,33802.0
2018-12-28 13:00:00,82.42,82.75,82.36,82.58,30131.0,67.4368,67.7069,67.3878,67.5678,30131.0
2018-12-28 13:30:00,82.52,83.04,82.42,82.83,73898.0,67.5187,67.9441,67.4368,67.7723,73898.0
2018-12-28 14:00:00,82.82,83.7,82.82,83.12,33264.0,67.7641,68.4842,67.7641,68.0096,33264.0
2018-12-28 14:30:00,83.13,83.72,83.11,83.51,40229.0,68.0178,68.5005,68.0014,68.3287,40229.0
2018-12-28 15:00:00,83.49,83.63,82.23,82.47,45095.0,68.3123,68.4269,67.2814,67.4778,45095.0
2018-12-28 15:30:00,82.51,82.55,82.11,82.32,106044.0,67.5105,67.5432,67.1832,67.355,106044.0
2018-12-31 09:30:00,82.6,83.63,82.6,83.14,75039.0,67.5841,68.4269,67.5841,68.026,75039.0
2018-12-31 10:00:00,83.18,83.8,83.1,83.16,54531.0,68.0587,68.566,67.9932,68.0423,54531.0
2018-12-31 10:30:00,83.19,83.19,82.38,82.52,21456.0,68.0669,68.0669,67.4041,67.5187,21456.0
2018-12-31 11:00:00,82.55,82.89,82.31,82.87,27262.0,67.5432,67.8214,67.3468,67.805,27262.0
2018-12-31 11:30:00,82.79,82.9,82.3,82.9,23341.0,67.7396,67.8296,67.3387,67.8296,23341.0
2018-12-31 12:00:00,82.9,83.07,82.7,82.97,16290.0,67.8296,67.9687,67.6659,67.8869,16290.0
2018-12-31 12:30:00,83.03,83.12,82.83,82.86,23427.0,67.936,68.0096,67.7723,67.7969,23427.0
2018-12-31 13:00:00,82.92,83.0,82.73,82.95,19305.0,67.846,67.9114,67.6905,67.8705,19305.0
2018-12-31 13:30:00,82.95,83.22,82.73,82.73,31303.0,67.8705,68.0914,67.6905,67.6905,31303.0
2018-12-31 14:00:00,82.73,82.73,82.28,82.51,39961.0,67.6905,67.6905,67.3223,67.5105,39961.0
2018-12-31 14:30:00,82.48,82.85,82.2,82.57,32816.0,67.4859,67.7887,67.2568,67.5596,32816.0
2018-12-31 15:00:00,82.48,82.85,82.46,82.84,30750.0,67.4859,67.7887,67.4696,67.7805,30750.0
2018-12-31 15:30:00,82.86,83.56,82.85,83.46,101691.0,67.7969,68.3696,67.7887,68.2878,101691.0
2019-01-02 09:30:00,81.87,82.71,81.87,82.71,54766.0,66.9868,67.6741,66.9868,67.6741,54766.0
2019-01-02 10:00:00,82.58,83.47,82.52,83.2,17995.0,67.5678,68.296,67.5187,68.075,17995.0
2019-01-02 10:30:00,83.14,83.41,82.56,83.21,35630.0,68.026,68.2469,67.5514,68.0832,35630.0
2019-01-02 11:00:00,83.23,84.03,83.04,83.7,34764.0,68.0996,68.7542,67.9441,68.4842,34764.0
2019-01-02 11:30:00,83.75,84.36,83.67,83.82,23212.0,68.5251,69.0242,68.4596,68.5823,23212.0
2019-01-02 12:00:00,83.81,84.02,83.66,83.89,27452.0,68.5742,68.746,68.4514,68.6396,27452.0
2019-01-02 12:30:00,83.88,84.78,83.84,84.29,38434.0,68.6314,69.3678,68.5987,68.9669,38434.0
2019-01-02 13:00:00,84.36,85.08,84.36,84.78,24501.0,69.0242,69.6133,69.0242,69.3678,24501.0
2019-01-02 13:30:00,84.7,84.87,84.39,84.87,19891.0,69.3024,69.4415,69.0487,69.4415,19891.0
2019-01-02 14:00:00,84.84,84.84,84.19,84.46,37430.0,69.4169,69.4169,68.8851,69.106,37430.0
2019-01-02 14:30:00,84.51,84.79,84.29,84.37,24863.0,69.1469,69.376,68.9669,69.0324,24863.0
2019-01-02 15:00:00,84.35,84.66,84.2,84.51,61059.0,69.016,69.2696,68.8933,69.1469,61059.0
2019-01-02 15:30:00,84.5,84.63,84.05,84.57,109687.0,69.1387,69.2451,68.7705,69.196,109687.0
2019-01-03 09:30:00,83.98,84.0,83.05,83.33,28522.0,68.7133,68.7296,67.9523,68.1814,28522.0
2019-01-03 10:00:00,83.23,83.5,82.53,83.16,31067.0,68.0996,68.3205,67.5268,68.0423,31067.0
2019-01-03 10:30:00,83.1,83.62,82.76,83.57,30592.0,67.9932,68.4187,67.715,68.3778,30592.0
2019-01-03 11:00:00,83.72,84.15,83.43,83.88,19318.0,68.5005,68.8523,68.2632,68.6314,19318.0
2019-01-03 11:30:00,83.8,84.99,83.73,84.68,22195.0,68.566,69.5396,68.5087,69.286,22195.0
2019-01-03 12:00:00,84.56,84.59,84.02,84.14,14038.0,69.1878,69.2124,68.746,68.8442,14038.0
2019-01-03 12:30:00,84.18,84.43,83.75,84.25,13858.0,68.8769,69.0814,68.5251,68.9342,13858.0
2019-01-03 13:00:00,84.42,84.43,83.44,84.01,42623.0,69.0733,69.0814,68.2714,68.7378,42623.0
2019-01-03 13:30:00,84.0,84.38,83.89,83.95,28997.0,68.7296,69.0405,68.6396,68.6887,28997.0
2019-01-03 14:00:00,83.91,84.28,83.77,84.28,30858.0,68.656,68.9587,68.5414,68.9587,30858.0
2019-01-03 14:30:00,84.31,84.47,83.47,83.73,25143.0,68.9833,69.1142,68.296,68.5087,25143.0
2019-01-03 15:00:00,83.7,83.82,83.13,83.27,42746.0,68.4842,68.5823,68.0178,68.1323,42746.0
2019-01-03 15:30:00,83.24,83.55,82.8,82.92,73056.0,68.1078,68.3614,67.7478,67.846,73056.0
2019-01-04 09:30:00,84.36,85.88,84.35,85.64,36858.0,69.0242,70.2679,69.016,70.0715,36858.0
2019-01-04 10:00:00,85.57,86.6,85.27,86.55,25121.0,70.0142,70.857,69.7687,70.8161,25121.0
2019-01-04 10:30:00,86.42,86.86,86.24,86.4,43989.0,70.7097,71.0697,70.5624,70.6933,43989.0
2019-01-04 11:00:00,86.39,86.52,85.41,85.62,21197.0,70.6851,70.7915,69.8833,70.0551,21197.0
2019-01-04 11:30:00,85.59,85.99,85.36,85.94,10805.0,70.0306,70.3579,69.8424,70.3169,10805.0
2019-01-04 12:00:00,85.86,86.2,85.56,86.04,8276.0,70.2515,70.5297,70.006,70.3988,8276.0
2019-01-04 12:30:00,86.05,86.47,85.94,86.26,21344.0,70.4069,70.7506,70.3169,70.5788,21344.0
2019-01-04 13:00:00,86.2,86.46,86.07,86.24,32293.0,70.5297,70.7424,70.4233,70.5624,32293.0
2019-01-04 13:30:00,86.23,86.48,86.03,86.17,23664.0,70.5542,70.7588,70.3906,70.5051,23664.0
2019-01-04 14:00:00,86.21,86.41,86.01,86.35,17183.0,70.5379,70.7015,70.3742,70.6524,17183.0
2019-01-04 14:30:00,86.33,86.46,85.91,86.04,24017.0,70.636,70.7424,70.2924,70.3988,24017.0
2019-01-04 15:00:00,86.03,86.49,86.03,86.27,31258.0,70.3906,70.767,70.3906,70.587,31258.0
2019-01-04 15:30:00,86.24,86.38,86.12,86.18,100420.0,70.5624,70.677,70.4642,70.5133,100420.0
2019-01-07 09:30:00,86.17,86.43,85.41,85.73,41435.0,70.5051,70.7179,69.8833,70.1451,41435.0
2019-01-07 10:00:00,86.01,86.62,85.79,86.19,62628.0,70.3742,70.8733,70.1942,70.5215,62628.0
2019-01-07 10:30:00,86.2,86.58,86.0,86.29,49872.0,70.5297,70.8406,70.366,70.6033,49872.0
2019-01-07 11:00:00,86.28,86.78,86.27,86.67,45306.0,70.5951,71.0042,70.587,70.9142,45306.0
2019-01-07 11:30:00,86.7,87.58,86.6,87.46,95608.0,70.9388,71.6588,70.857,71.5606,95608.0
2019-01-07 12:00:00,87.46,87.62,87.02,87.52,24831.0,71.5606,71.6915,71.2006,71.6097,24831.0
2019-01-07 12:30:00,87.5,87.62,87.32,87.44,26993.0,71.5934,71.6915,71.4461,71.5443,26993.0
2019-01-07 13:00:00,87.42,87.65,87.3,87.4,15347.0,71.5279,71.7161,71.4297,71.5115,15347.0
2019-01-07 13:30:00,87.35,87.9,87.28,87.3,32693.0,71.4706,71.9206,71.4133,71.4297,32693.0
2019-01-07 14:00:00,87.3,87.75,87.22,87.22,25146.0,71.4297,71.7979,71.3643,71.3643,25146.0
2019-01-07 14:30:00,87.24,87.26,86.77,86.94,19700.0,71.3806,71.397,70.9961,71.1352,19700.0
2019-01-07 15:00:00,86.88,87.43,86.88,87.3,24874.0,71.0861,71.5361,71.0861,71.4297,24874.0
2019-01-07 15:30:00,87.33,87.4,86.98,87.03,110556.0,71.4543,71.5115,71.1679,71.2088,110556.0
2019-01-08 09:30:00,87.78,87.99,87.18,87.96,51968.0,71.8224,71.9943,71.3315,71.9697,51968.0
2019-01-08 10:00:00,87.99,88.84,87.73,88.16,33821.0,71.9943,72.6898,71.7815,72.1334,33821.0
2019-01-08 10:30:00,88.27,88.37,87.91,88.14,21837.0,72.2234,72.3052,71.9288,72.117,21837.0
2019-01-08 11:00:00,88.14,88.35,87.75,88.19,35883.0,72.117,72.2888,71.7979,72.1579,35883.0
2019-01-08 11:30:00,88.19,88.75,87.95,88.75,57934.0,72.1579,72.6161,71.9615,72.6161,57934.0
2019-01-08 12:00:00,88.78,89.11,88.67,89.03,32989.0,72.6407,72.9107,72.5507,72.8452,32989.0
2019-01-08 12:30:00,89.01,89.08,88.29,88.61,38434.0,72.8288,72.8861,72.2397,72.5016,38434.0
2019-01-08 13:00:00,88.65,89.04,88.58,89.03,27192.0,72.5343,72.8534,72.477,72.8452,27192.0
2019-01-08 13:30:00,89.07,89.22,88.84,89.14,42706.0,72.8779,73.0007,72.6898,72.9352,42706.0
2019-01-08 14:00:00,89.14,89.2,88.93,89.11,39849.0,72.9352,72.9843,72.7634,72.9107,39849.0
2019-01-08 14:30:00,89.12,89.22,88.99,89.09,40516.0,72.9189,73.0007,72.8125,72.8943,40516.0
2019-01-08 15:00:00,89.11,89.23,88.86,89.18,67284.0,72.9107,73.0089,72.7061,72.9679,67284.0
2019-01-08 15:30:00,89.19,89.39,89.13,89.27,149905.0,72.9761,73.1398,72.927,73.0416,149905.0
2019-01-09 09:30:00,88.37,88.37,85.78,86.08,116029.0,72.3052,72.3052,70.186,70.4315,116029.0
2019-01-09 10:00:00,86.04,86.25,85.59,85.85,63245.0,70.3988,70.5706,70.0306,70.2433,63245.0
2019-01-09 10:30:00,85.85,86.32,85.51,86.14,58810.0,70.2433,70.6279,69.9651,70.4806,58810.0
2019-01-09 11:00:00,86.01,87.0,86.01,86.98,48722.0,70.3742,71.1842,70.3742,71.1679,48722.0
2019-01-09 11:30:00,87.04,87.11,86.56,86.65,22450.0,71.217,71.2742,70.8242,70.8979,22450.0
2019-01-09 12:00:00,86.62,86.78,86.41,86.61,28317.0,70.8733,71.0042,70.7015,70.8651,28317.0
2019-01-09 12:30:00,86.62,87.03,86.47,86.97,21930.0,70.8733,71.2088,70.7506,71.1597,21930.0
2019-01-09 13:00:00,87.0,87.18,86.9,87.18,24657.0,71.1842,71.3315,71.1024,71.3315,24657.0
2019-01-09 13:30:00,87.19,87.3,86.53,86.64,37899.0,71.3397,71.4297,70.7997,70.8897,37899.0
2019-01-09 14:00:00,86.66,87.02,86.41,86.64,26868.0,70.9061,71.2006,70.7015,70.8897,26868.0
2019-01-09 14:30:00,86.62,87.59,86.61,87.49,60209.0,70.8733,71.667,70.8651,71.5852,60209.0
2019-01-09 15:00:00,87.47,87.63,87.09,87.35,141497.0,71.5688,71.6997,71.2579,71.4706,141497.0
2019-01-09 15:30:00,87.35,87.43,87.02,87.23,203320.0,71.4706,71.5361,71.2006,71.3724,203320.0
2019-01-10 09:30:00,86.87,89.07,86.87,88.61,64084.0,71.0779,72.8779,71.0779,72.5016,64084.0
2019-01-10 10:00:00,88.62,88.95,88.49,88.81,25919.0,72.5097,72.7798,72.4034,72.6652,25919.0
2019-01-10 10:30:00,88.89,89.07,88.69,89.06,23050.0,72.7307,72.8779,72.567,72.8698,23050.0
2019-01-10 11:00:00,89.12,89.85,88.91,89.66,27173.0,72.9189,73.5161,72.747,73.3607,27173.0
2019-01-10 11:30:00,89.68,89.78,89.37,89.49,18204.0,73.377,73.4589,73.1234,73.2216,18204.0
2019-01-10 12:00:00,89.49,89.68,89.08,89.17,30054.0,73.2216,73.377,72.8861,72.9598,30054.0
2019-01-10 12:30:00,89.2,89.46,88.98,89.29,19794.0,72.9843,73.197,72.8043,73.0579,19794.0
2019-01-10 13:00:00,89.3,90.39,89.02,90.16,85119.0,73.0661,73.958,72.837,73.7698,85119.0
2019-01-10 13:30:00,90.12,90.72,89.85,90.67,67110.0,73.7371,74.228,73.5161,74.1871,67110.0
2019-01-10 14:00:00,90.63,91.15,90.5,90.71,64913.0,74.1543,74.5798,74.048,74.2198,64913.0
2019-01-10 14:30:00,90.75,90.79,90.23,90.58,58044.0,74.2525,74.2853,73.8271,74.1134,58044.0
2019-01-10 15:00:00,90.57,90.86,90.44,90.68,42778.0,74.1053,74.3425,73.9989,74.1953,42778.0
2019-01-10 15:30:00,90.67,91.17,90.65,90.87,166763.0,74.1871,74.5962,74.1707,74.3507,166763.0
2019-01-11 09:30:00,90.47,91.2,90.36,90.98,55470.0,74.0234,74.6207,73.9334,74.4407,55470.0
2019-01-11 10:00:00,90.87,91.04,90.23,90.4,27259.0,74.3507,74.4898,73.8271,73.9662,27259.0
2019-01-11 10:30:00,90.4,91.09,90.33,91.09,27225.0,73.9662,74.5307,73.9089,74.5307,27225.0
2019-01-11 11:00:00,91.11,91.21,90.36,90.4,30839.0,74.5471,74.6289,73.9334,73.9662,30839.0
2019-01-11 11:30:00,90.36,90.98,90.3,90.66,26028.0,73.9334,74.4407,73.8843,74.1789,26028.0
2019-01-11 12:00:00,90.65,91.07,90.57,91.05,22138.0,74.1707,74.5144,74.1053,74.498,22138.0
2019-01-11 12:30:00,91.07,91.44,91.06,91.27,20931.0,74.5144,74.8171,74.5062,74.678,20931.0
2019-01-11 13:00:00,91.23,91.32,91.04,91.07,14762.0,74.6453,74.7189,74.4898,74.5144,14762.0
2019-01-11 13:30:00,91.05,91.32,91.04,91.23,18637.0,74.498,74.7189,74.4898,74.6453,18637.0
2019-01-11 14:00:00,91.2,91.27,90.88,90.88,18127.0,74.6207,74.678,74.3589,74.3589,18127.0
2019-01-11 14:30:00,90.87,90.97,90.68,90.72,21746.0,74.3507,74.4325,74.1953,74.228,21746.0
2019-01-11 15:00:00,90.73,90.96,90.65,90.67,28547.0,74.2362,74.4244,74.1707,74.1871,28547.0
2019-01-11 15:30:00,90.68,91.16,90.68,91.12,80147.0,74.1953,74.588,74.1953,74.5553,80147.0
2019-01-14 09:30:00,90.56,90.56,89.27,90.25,35646.0,74.0971,74.0971,73.0416,73.8434,35646.0
2019-01-14 10:00:00,90.37,90.81,89.78,90.21,24767.0,73.9416,74.3016,73.4589,73.8107,24767.0
2019-01-14 10:30:00,90.13,90.44,89.9,90.23,20627.0,73.7452,73.9989,73.5571,73.8271,20627.0
2019-01-14 11:00:00,90.15,90.21,89.5,89.68,16339.0,73.7616,73.8107,73.2298,73.377,16339.0
2019-01-14 11:30:00,89.61,89.94,89.57,89.81,36789.0,73.3198,73.5898,73.287,73.4834,36789.0
2019-01-14 12:00:00,89.73,90.34,89.73,90.06,34890.0,73.418,73.9171,73.418,73.688,34890.0
2019-01-14 12:30:00,90.11,90.15,89.88,90.0,18858.0,73.7289,73.7616,73.5407,73.6389,18858.0
2019-01-14 13:00:00,89.98,90.22,89.92,90.01,20835.0,73.6225,73.8189,73.5734,73.6471,20835.0
2019-01-14 13:30:00,90.09,90.19,89.88,89.99,21476.0,73.7125,73.7943,73.5407,73.6307,21476.0
2019-01-14 14:00:00,90.03,90.05,89.54,89.62,39329.0,73.6634,73.6798,73.2625,73.328,39329.0
2019-01-14 14:30:00,89.62,89.67,89.52,89.59,48141.0,73.328,73.3689,73.2461,73.3034,48141.0
2019-01-14 15:00:00,89.58,89.68,89.51,89.54,44205.0,73.2952,73.377,73.238,73.2625,44205.0
2019-01-14 15:30:00,89.55,89.6,88.96,89.17,172512.0,73.2707,73.3116,72.7879,72.9598,172512.0
2019-01-15 09:30:00,89.02,90.15,89.02,89.26,41427.0,72.837,73.7616,72.837,73.0334,41427.0
2019-01-15 10:00:00,89.28,89.86,89.21,89.5,55002.0,73.0498,73.5243,72.9925,73.2298,55002.0
2019-01-15 10:30:00,89.54,89.59,89.22,89.52,17146.0,73.2625,73.3034,73.0007,73.2461,17146.0
2019-01-15 11:00:00,89.6,89.68,89.33,89.57,9482.0,73.3116,73.377,73.0907,73.287,9482.0
2019-01-15 11:30:00,89.65,89.99,89.45,89.84,14222.0,73.3525,73.6307,73.1889,73.508,14222.0
2019-01-15 12:00:00,89.73,90.05,89.73,90.04,12131.0,73.418,73.6798,73.418,73.6716,12131.0
2019-01-15 12:30:00,90.08,90.08,89.73,89.95,12880.0,73.7043,73.7043,73.418,73.598,12880.0
2019-01-15 13:00:00,89.9,89.92,89.69,89.88,18996.0,73.5571,73.5734,73.3852,73.5407,18996.0
2019-01-15 13:30:00,89.86,90.16,89.77,90.14,27610.0,73.5243,73.7698,73.4507,73.7534,27610.0
2019-01-15 14:00:00,90.11,90.27,89.79,89.83,9495.0,73.7289,73.8598,73.4671,73.4998,9495.0
2019-01-15 14:30:00,89.77,89.87,89.33,89.75,9569.0,73.4507,73.5325,73.0907,73.4343,9569.0
2019-01-15 15:00:00,89.76,89.88,89.66,89.8,19008.0,73.4425,73.5407,73.3607,73.4752,19008.0
2019-01-15 15:30:00,89.8,89.8,89.56,89.76,54438.0,73.4752,73.4752,73.2789,73.4425,54438.0
2019-01-16 09:30:00,89.6,90.64,89.2,89.34,90918.0,73.3116,74.1625,72.9843,73.0989,90918.0
2019-01-16 10:00:00,89.48,89.55,89.0,89.02,85509.0,73.2134,73.2707,72.8207,72.837,85509.0
2019-01-16 10:30:00,89.06,89.5,88.96,89.47,56092.0,72.8698,73.2298,72.7879,73.2052,56092.0
2019-01-16 11:00:00,89.48,89.63,89.2,89.53,38996.0,73.2134,73.3361,72.9843,73.2543,38996.0
2019-01-16 11:30:00,89.53,89.62,89.22,89.29,40658.0,73.2543,73.328,73.0007,73.0579,40658.0
2019-01-16 12:00:00,89.24,89.4,89.14,89.4,62429.0,73.017,73.1479,72.9352,73.1479,62429.0
2019-01-16 12:30:00,89.4,89.55,89.39,89.46,21486.0,73.1479,73.2707,73.1398,73.197,21486.0
2019-01-16 13:00:00,89.43,89.54,89.36,89.36,15311.0,73.1725,73.2625,73.1152,73.1152,15311.0
2019-01-16 13:30:00,89.37,89.52,89.31,89.47,27586.0,73.1234,73.2461,73.0743,73.2052,27586.0
2019-01-16 14:00:00,89.44,89.58,89.4,89.4,40999.0,73.1807,73.2952,73.1479,73.1479,40999.0
2019-01-16 14:30:00,89.43,89.55,89.35,89.38,39605.0,73.1725,73.2707,73.107,73.1316,39605.0
2019-01-16 15:00:00,89.35,89.46,89.26,89.41,27383.0,73.107,73.197,73.0334,73.1561,27383.0
2019-01-16 15:30:00,89.43,89.51,89.02,89.25,123881.0,73.1725,73.238,72.837,73.0252,123881.0
2019-01-17 09:30:00,88.57,89.55,88.53,88.55,39973.0,72.4688,73.2707,72.4361,72.4525,39973.0
2019-01-17 10:00:00,88.54,89.56,88.54,89.23,25733.0,72.4443,73.2789,72.4443,73.0089,25733.0
2019-01-17 10:30:00,89.19,89.53,88.98,89.48,16363.0,72.9761,73.2543,72.8043,73.2134,16363.0
2019-01-17 11:00:00,89.47,89.67,89.14,89.28,22293.0,73.2052,73.3689,72.9352,73.0498,22293.0
2019-01-17 11:30:00,89.27,89.41,89.09,89.11,18472.0,73.0416,73.1561,72.8943,72.9107,18472.0
2019-01-17 12:00:00,89.11,89.35,89.0,89.06,34761.0,72.9107,73.107,72.8207,72.8698,34761.0
2019-01-17 12:30:00,89.14,89.46,89.09,89.21,23642.0,72.9352,73.197,72.8943,72.9925,23642.0
2019-01-17 13:00:00,89.11,89.76,89.11,89.74,21450.0,72.9107,73.4425,72.9107,73.4261,21450.0
2019-01-17 13:30:00,89.7,89.77,89.39,89.58,43731.0,73.3934,73.4507,73.1398,73.2952,43731.0
2019-01-17 14:00:00,89.61,89.74,89.5,89.55,22966.0,73.3198,73.4261,73.2298,73.2707,22966.0
2019-01-17 14:30:00,89.56,90.75,89.5,90.09,46554.0,73.2789,74.2525,73.2298,73.7125,46554.0
2019-01-17 15:00:00,90.05,90.26,89.8,90.26,47644.0,73.6798,73.8516,73.4752,73.8516,47644.0
2019-01-17 15:30:00,90.28,90.47,90.0,90.24,104868.0,73.868,74.0234,73.6389,73.8352,104868.0
2019-01-18 09:30:00,90.78,91.94,90.77,91.52,93637.0,74.2771,75.2262,74.2689,74.8826,93637.0
2019-01-18 10:00:00,91.54,92.38,91.44,91.93,27419.0,74.8989,75.5862,74.8171,75.218,27419.0
2019-01-18 10:30:00,91.86,92.33,91.65,92.29,47803.0,75.1607,75.5453,74.9889,75.5126,47803.0
2019-01-18 11:00:00,92.25,92.45,92.0,92.4,41741.0,75.4798,75.6435,75.2753,75.6026,41741.0
2019-01-18 11:30:00,92.35,92.62,91.91,92.12,30864.0,75.5617,75.7826,75.2017,75.3735,30864.0
2019-01-18 12:00:00,92.18,92.31,91.95,91.98,14892.0,75.4226,75.5289,75.2344,75.2589,14892.0
2019-01-18 12:30:00,91.97,92.02,91.75,91.86,23034.0,75.2507,75.2917,75.0707,75.1607,23034.0
2019-01-18 13:00:00,91.87,91.97,91.47,91.5,26058.0,75.1689,75.2507,74.8416,74.8662,26058.0
2019-01-18 13:30:00,91.54,91.66,91.35,91.6,40636.0,74.8989,74.9971,74.7435,74.948,40636.0
2019-01-18 14:00:00,91.55,91.76,91.46,91.47,27153.0,74.9071,75.0789,74.8335,74.8416,27153.0
2019-01-18 14:30:00,91.44,91.53,91.31,91.52,20417.0,74.8171,74.8907,74.7107,74.8826,20417.0
2019-01-18 15:00:00,91.51,91.84,91.25,91.7,40808.0,74.8744,75.1444,74.6616,75.0298,40808.0
2019-01-18 15:30:00,91.7,91.92,91.69,91.89,148701.0,75.0298,75.2098,75.0216,75.1853,148701.0
2019-01-22 09:30:00,91.68,92.6,91.52,91.9,82808.0,75.0135,75.7662,74.8826,75.1935,82808.0
2019-01-22 10:00:00,91.97,92.54,91.85,92.43,73788.0,75.2507,75.7171,75.1526,75.6271,73788.0
2019-01-22 10:30:00,92.34,92.75,92.09,92.31,54950.0,75.5535,75.889,75.3489,75.5289,54950.0
2019-01-22 11:00:00,92.23,92.61,92.21,92.44,24868.0,75.4635,75.7744,75.4471,75.6353,24868.0
2019-01-22 11:30:00,92.45,92.75,92.36,92.45,27688.0,75.6435,75.889,75.5699,75.6435,27688.0
2019-01-22 12:00:00,92.45,92.56,91.62,91.63,177619.0,75.6435,75.7335,74.9644,74.9726,177619.0
2019-01-22 12:30:00,91.64,91.8,91.29,91.42,101117.0,74.9807,75.1117,74.6944,74.8007,101117.0
2019-01-22 13:00:00,91.38,91.63,91.1,91.57,34601.0,74.768,74.9726,74.5389,74.9235,34601.0
2019-01-22 13:30:00,91.53,91.88,91.52,91.74,23797.0,74.8907,75.1771,74.8826,75.0626,23797.0
2019-01-22 14:00:00,91.73,92.1,91.53,91.77,35601.0,75.0544,75.3571,74.8907,75.0871,35601.0
2019-01-22 14:30:00,91.75,91.95,91.59,91.93,41657.0,75.0707,75.2344,74.9398,75.218,41657.0
2019-01-22 15:00:00,91.89,92.42,91.71,92.32,66368.0,75.1853,75.6189,75.038,75.5371,66368.0
2019-01-22 15:30:00,92.27,92.38,91.82,92.29,139677.0,75.4962,75.5862,75.128,75.5126,139677.0
2019-01-23 09:30:00,93.09,93.32,92.59,93.17,73382.0,76.1671,76.3553,75.758,76.2326,73382.0
2019-01-23 10:00:00,93.06,93.3,92.79,92.81,48461.0,76.1426,76.339,75.9217,75.938,48461.0
2019-01-23 10:30:00,92.82,92.82,92.0,92.12,43159.0,75.9462,75.9462,75.2753,75.3735,43159.0
2019-01-23 11:00:00,92.12,92.45,91.91,92.06,21833.0,75.3735,75.6435,75.2017,75.3244,21833.0
2019-01-23 11:30:00,92.02,92.16,91.31,91.42,22063.0,75.2917,75.4062,74.7107,74.8007,22063.0
2019-01-23 12:00:00,91.43,91.52,90.95,91.1,51036.0,74.8089,74.8826,74.4162,74.5389,51036.0
2019-01-23 12:30:00,91.08,91.29,91.03,91.2,12682.0,74.5225,74.6944,74.4816,74.6207,12682.0
2019-01-23 13:00:00,91.24,91.24,90.9,90.93,13786.0,74.6535,74.6535,74.3753,74.3998,13786.0
2019-01-23 13:30:00,90.92,91.08,90.85,90.96,25676.0,74.3916,74.5225,74.3344,74.4244,25676.0
2019-01-23 14:00:00,90.97,91.23,90.94,91.13,19156.0,74.4325,74.6453,74.408,74.5635,19156.0
2019-01-23 14:30:00,91.11,91.46,91.06,91.4,18767.0,74.5471,74.8335,74.5062,74.7844,18767.0
2019-01-23 15:00:00,91.34,91.9,91.34,91.81,30933.0,74.7353,75.1935,74.7353,75.1198,30933.0
2019-01-23 15:30:00,91.8,91.92,91.49,91.81,96756.0,75.1117,75.2098,74.858,75.1198,96756.0
2019-01-24 09:30:00,91.8,92.35,91.79,92.03,24680.0,75.1117,75.5617,75.1035,75.2998,24680.0
2019-01-24 10:00:00,92.17,92.52,91.92,92.21,58588.0,75.4144,75.7008,75.2098,75.4471,58588.0
2019-01-24 10:30:00,92.25,92.29,91.39,91.63,20433.0,75.4798,75.5126,74.7762,74.9726,20433.0
2019-01-24 11:00:00,91.59,91.94,91.55,91.68,19462.0,74.9398,75.2262,74.9071,75.0135,19462.0
2019-01-24 11:30:00,91.65,91.93,91.54,91.79,17385.0,74.9889,75.218,74.8989,75.1035,17385.0
2019-01-24 12:00:00,91.76,91.86,91.54,91.83,33904.0,75.0789,75.1607,74.8989,75.1362,33904.0
2019-01-24 12:30:00,91.8,91.89,91.52,91.62,20088.0,75.1117,75.1853,74.8826,74.9644,20088.0
2019-01-24 13:00:00,91.63,91.66,91.2,91.34,23023.0,74.9726,74.9971,74.6207,74.7353,23023.0
2019-01-24 13:30:00,91.34,91.57,91.3,91.43,13226.0,74.7353,74.9235,74.7025,74.8089,13226.0
2019-01-24 14:00:00,91.45,92.17,91.34,92.16,14660.0,74.8253,75.4144,74.7353,75.4062,14660.0
2019-01-24 14:30:00,92.11,92.21,91.91,92.13,57802.0,75.3653,75.4471,75.2017,75.3817,57802.0
2019-01-24 15:00:00,92.1,92.42,92.04,92.19,46900.0,75.3571,75.6189,75.308,75.4308,46900.0
2019-01-24 15:30:00,92.16,92.38,92.03,92.3,94744.0,75.4062,75.5862,75.2998,75.5208,94744.0
2019-01-25 09:30:00,93.54,94.24,93.41,93.84,25356.0,76.5353,77.1081,76.429,76.7808,25356.0
2019-01-25 10:00:00,93.74,94.16,93.51,94.16,33290.0,76.699,77.0426,76.5108,77.0426,33290.0
2019-01-25 10:30:00,94.22,94.5,93.77,94.5,84872.0,77.0917,77.3208,76.7235,77.3208,84872.0
2019-01-25 11:00:00,94.55,94.72,94.44,94.52,29054.0,77.3617,77.5008,77.2717,77.3372,29054.0
2019-01-25 11:30:00,94.59,94.99,94.51,94.64,45948.0,77.3945,77.7217,77.329,77.4354,45948.0
2019-01-25 12:00:00,94.69,95.2,94.59,95.18,32473.0,77.4763,77.8936,77.3945,77.8772,32473.0
2019-01-25 12:30:00,95.18,95.19,94.72,95.11,38211.0,77.8772,77.8854,77.5008,77.8199,38211.0
2019-01-25 13:00:00,95.11,95.16,94.62,94.87,27146.0,77.8199,77.8608,77.419,77.6236,27146.0
2019-01-25 13:30:00,94.85,95.01,94.63,94.86,23655.0,77.6072,77.7381,77.4272,77.6154,23655.0
2019-01-25 14:00:00,94.88,95.09,94.64,94.64,30350.0,77.6317,77.8036,77.4354,77.4354,30350.0
2019-01-25 14:30:00,94.74,94.97,94.53,94.9,22098.0,77.5172,77.7054,77.3454,77.6481,22098.0
2019-01-25 15:00:00,94.86,94.89,94.65,94.65,35957.0,77.6154,77.6399,77.4436,77.4436,35957.0
2019-01-25 15:30:00,94.64,94.67,94.22,94.27,105270.0,77.4354,77.4599,77.0917,77.1326,105270.0
2019-01-28 09:30:00,93.5,93.56,92.52,93.16,29520.0,76.5026,76.5517,75.7008,76.2244,29520.0
2019-01-28 10:00:00,93.26,93.26,92.64,92.89,34198.0,76.3062,76.3062,75.7989,76.0035,34198.0
2019-01-28 10:30:00,92.86,93.52,92.86,93.26,29569.0,75.979,76.519,75.979,76.3062,29569.0
2019-01-28 11:00:00,93.18,93.36,92.96,93.27,25857.0,76.2408,76.3881,76.0608,76.3144,25857.0
2019-01-28 11:30:00,93.26,93.34,92.45,92.51,16876.0,76.3062,76.3717,75.6435,75.6926,16876.0
2019-01-28 12:00:00,92.55,93.01,92.39,92.96,12427.0,75.7253,76.1017,75.5944,76.0608,12427.0
2019-01-28 12:30:00,92.94,93.34,92.85,93.14,10322.0,76.0444,76.3717,75.9708,76.2081,10322.0
2019-01-28 13:00:00,93.15,93.57,93.09,93.45,13608.0,76.2162,76.5599,76.1671,76.4617,13608.0
2019-01-28 13:30:00,93.51,93.96,93.4,93.68,25046.0,76.5108,76.879,76.4208,76.6499,25046.0
2019-01-28 14:00:00,93.72,93.78,93.4,93.49,26056.0,76.6826,76.7317,76.4208,76.4944,26056.0
2019-01-28 14:30:00,93.52,93.89,93.47,93.72,24055.0,76.519,76.8217,76.4781,76.6826,24055.0
2019-01-28 15:00:00,93.68,93.73,93.37,93.54,32539.0,76.6499,76.6908,76.3962,76.5353,32539.0
2019-01-28 15:30:00,93.54,93.56,93.22,93.42,107648.0,76.5353,76.5517,76.2735,76.4372,107648.0
2019-01-29 09:30:00,93.75,94.18,93.46,93.46,46885.0,76.7072,77.059,76.4699,76.4699,46885.0
2019-01-29 10:00:00,93.44,93.66,93.24,93.66,49138.0,76.4535,76.6335,76.2899,76.6335,49138.0
2019-01-29 10:30:00,93.68,93.87,93.1,93.12,49171.0,76.6499,76.8053,76.1753,76.1917,49171.0
2019-01-29 11:00:00,93.12,93.22,92.86,92.94,32340.0,76.1917,76.2735,75.979,76.0444,32340.0
2019-01-29 11:30:00,92.97,93.35,92.94,93.22,115990.0,76.069,76.3799,76.0444,76.2735,115990.0
2019-01-29 12:00:00,93.23,93.54,93.21,93.33,29616.0,76.2817,76.5353,76.2653,76.3635,29616.0
2019-01-29 12:30:00,93.35,93.37,93.04,93.27,27200.0,76.3799,76.3962,76.1262,76.3144,27200.0
2019-01-29 13:00:00,93.23,93.43,93.03,93.39,53474.0,76.2817,76.4453,76.1181,76.4126,53474.0
2019-01-29 13:30:00,93.38,93.72,93.26,93.7,24016.0,76.4044,76.6826,76.3062,76.6663,24016.0
2019-01-29 14:00:00,93.65,93.77,93.52,93.61,25591.0,76.6253,76.7235,76.519,76.5926,25591.0
2019-01-29 14:30:00,93.69,93.87,93.67,93.75,51018.0,76.6581,76.8053,76.6417,76.7072,51018.0
2019-01-29 15:00:00,93.71,94.15,93.61,94.07,90561.0,76.6744,77.0344,76.5926,76.969,90561.0
2019-01-29 15:30:00,94.07,94.24,93.71,93.92,235955.0,76.969,77.1081,76.6744,76.8463,235955.0
2019-01-30 09:30:00,91.4,92.31,89.82,91.82,263202.0,74.7844,75.5289,73.4916,75.128,263202.0
2019-01-30 10:00:00,92.02,93.35,91.4,93.31,150272.0,75.2917,76.3799,74.7844,76.3471,150272.0
2019-01-30 10:30:00,93.31,94.03,93.18,93.98,96317.0,76.3471,76.9363,76.2408,76.8954,96317.0
2019-01-30 11:00:00,94.03,94.49,92.58,92.63,78787.0,76.9363,77.3126,75.7499,75.7908,78787.0
2019-01-30 11:30:00,92.61,92.71,91.95,92.21,59524.0,75.7744,75.8562,75.2344,75.4471,59524.0
2019-01-30 12:00:00,92.24,93.35,92.15,92.9,55223.0,75.4717,76.3799,75.398,76.0117,55223.0
2019-01-30 12:30:00,92.88,92.9,91.9,92.02,30101.0,75.9953,76.0117,75.1935,75.2917,30101.0
2019-01-30 13:00:00,91.92,92.19,91.59,91.64,30957.0,75.2098,75.4308,74.9398,74.9807,30957.0
2019-01-30 13:30:00,91.67,91.82,91.36,91.72,45399.0,75.0053,75.128,74.7516,75.0462,45399.0
2019-01-30 14:00:00,91.68,93.37,91.53,92.78,91112.0,75.0135,76.3962,74.8907,75.9135,91112.0
2019-01-30 14:30:00,92.77,94.27,92.48,94.22,107574.0,75.9053,77.1326,75.668,77.0917,107574.0
2019-01-30 15:00:00,94.16,94.24,92.98,93.01,88129.0,77.0426,77.1081,76.0771,76.1017,88129.0
2019-01-30 15:30:00,92.98,93.29,92.49,92.94,179048.0,76.0771,76.3308,75.6762,76.0444,179048.0
2019-01-31 09:30:00,92.74,93.25,91.85,92.46,95879.0,75.8808,76.2981,75.1526,75.6517,95879.0
2019-01-31 10:00:00,92.56,93.2,92.42,92.94,75264.0,75.7335,76.2571,75.6189,76.0444,75264.0
2019-01-31 10:30:00,92.87,93.94,92.85,93.82,79727.0,75.9871,76.8626,75.9708,76.7644,79727.0
2019-01-31 11:00:00,93.82,94.43,93.77,94.2,64690.0,76.7644,77.2635,76.7235,77.0754,64690.0
2019-01-31 11:30:00,94.15,94.86,94.14,94.86,63327.0,77.0344,77.6154,77.0263,77.6154,63327.0
2019-01-31 12:00:00,94.91,95.06,94.39,94.47,67590.0,77.6563,77.779,77.2308,77.2963,67590.0
2019-01-31 12:30:00,94.45,94.46,93.92,94.14,49120.0,77.2799,77.2881,76.8463,77.0263,49120.0
2019-01-31 13:00:00,94.14,94.41,94.05,94.35,66427.0,77.0263,77.2472,76.9526,77.1981,66427.0
2019-01-31 13:30:00,94.31,94.33,93.97,94.13,57952.0,77.1654,77.1817,76.8872,77.0181,57952.0
2019-01-31 14:00:00,94.13,94.53,94.05,94.23,67952.0,77.0181,77.3454,76.9526,77.0999,67952.0
2019-01-31 14:30:00,94.23,94.55,94.15,94.29,52974.0,77.0999,77.3617,77.0344,77.149,52974.0
2019-01-31 15:00:00,94.31,94.32,93.7,93.77,78730.0,77.1654,77.1735,76.6663,76.7235,78730.0
2019-01-31 15:30:00,93.82,94.58,93.8,94.39,293118.0,76.7644,77.3863,76.7481,77.2308,293118.0
2019-02-01 09:30:00,94.86,95.24,93.68,93.79,80980.0,77.6154,77.9263,76.6499,76.7399,80980.0
2019-02-01 10:00:00,93.86,94.49,93.83,94.22,37793.0,76.7972,77.3126,76.7726,77.0917,37793.0
2019-02-01 10:30:00,94.23,94.73,94.12,94.26,52900.0,77.0999,77.509,77.0099,77.1244,52900.0
2019-02-01 11:00:00,94.19,95.12,94.09,94.98,34308.0,77.0672,77.8281,76.9854,77.7136,34308.0
2019-02-01 11:30:00,94.95,95.43,94.95,95.43,31627.0,77.689,78.0818,77.689,78.0818,31627.0
2019-02-01 12:00:00,95.38,95.42,94.82,94.95,46270.0,78.0408,78.0736,77.5826,77.689,46270.0
2019-02-01 12:30:00,94.98,95.23,94.83,95.11,40917.0,77.7136,77.9181,77.5908,77.8199,40917.0
2019-02-01 13:00:00,95.06,95.3,95.05,95.07,23270.0,77.779,77.9754,77.7708,77.7872,23270.0
2019-02-01 13:30:00,95.06,95.14,94.81,95.08,29266.0,77.779,77.8445,77.5745,77.7954,29266.0
2019-02-01 14:00:00,95.11,95.11,94.69,94.86,35169.0,77.8199,77.8199,77.4763,77.6154,35169.0
2019-02-01 14:30:00,94.86,95.07,94.6,94.74,37048.0,77.6154,77.7872,77.4026,77.5172,37048.0
2019-02-01 15:00:00,94.71,94.85,94.63,94.85,111548.0,77.4926,77.6072,77.4272,77.6072,111548.0
2019-02-01 15:30:00,94.87,95.31,94.86,95.15,151661.0,77.6236,77.9836,77.6154,77.8527,151661.0
2019-02-04 09:30:00,95.18,95.44,94.89,95.04,114084.0,77.8772,78.0899,77.6399,77.7627,114084.0
2019-02-04 10:00:00,94.94,95.15,94.24,94.6,60867.0,77.6808,77.8527,77.1081,77.4026,60867.0
2019-02-04 10:30:00,94.61,94.69,94.42,94.49,28732.0,77.4108,77.4763,77.2554,77.3126,28732.0
2019-02-04 11:00:00,94.47,94.75,94.1,94.41,34115.0,77.2963,77.5254,76.9935,77.2472,34115.0
2019-02-04 11:30:00,94.42,94.56,94.0,94.4,132260.0,77.2554,77.3699,76.9117,77.239,132260.0
2019-02-04 12:00:00,94.38,94.44,93.94,93.96,19068.0,77.2226,77.2717,76.8626,76.879,19068.0
2019-02-04 12:30:00,93.96,93.96,93.59,93.75,29234.0,76.879,76.879,76.5762,76.7072,29234.0
2019-02-04 13:00:00,93.75,93.92,93.56,93.63,20210.0,76.7072,76.8463,76.5517,76.609,20210.0
2019-02-04 13:30:00,93.64,93.82,93.58,93.7,24254.0,76.6172,76.7644,76.5681,76.6663,24254.0
2019-02-04 14:00:00,93.7,94.24,93.7,93.87,49499.0,76.6663,77.1081,76.6663,76.8053,49499.0
2019-02-04 14:30:00,93.92,93.97,93.73,93.95,23296.0,76.8463,76.8872,76.6908,76.8708,23296.0
2019-02-04 15:00:00,93.89,94.14,93.84,93.89,38441.0,76.8217,77.0263,76.7808,76.8217,38441.0
2019-02-04 15:30:00,93.9,93.94,93.66,93.9,189162.0,76.8299,76.8626,76.6335,76.8299,189162.0
2019-02-05 09:30:00,94.49,94.59,93.93,94.13,54311.0,77.3126,77.3945,76.8544,77.0181,54311.0
2019-02-05 10:00:00,94.12,94.87,94.11,94.85,57244.0,77.0099,77.6236,77.0017,77.6072,57244.0
2019-02-05 10:30:00,94.85,95.15,94.68,94.84,35905.0,77.6072,77.8527,77.4681,77.599,35905.0
2019-02-05 11:00:00,94.81,94.87,94.64,94.67,22892.0,77.5745,77.6236,77.4354,77.4599,22892.0
2019-02-05 11:30:00,94.72,94.77,94.62,94.67,17937.0,77.5008,77.5417,77.419,77.4599,17937.0
2019-02-05 12:00:00,94.64,94.82,94.58,94.81,45020.0,77.4354,77.5826,77.3863,77.5745,45020.0
2019-02-05 12:30:00,94.8,94.92,94.57,94.65,18818.0,77.5663,77.6645,77.3781,77.4436,18818.0
2019-02-05 13:00:00,94.65,94.83,94.6,94.79,23090.0,77.4436,77.5908,77.4026,77.5581,23090.0
2019-02-05 13:30:00,94.79,94.98,94.77,94.91,50906.0,77.5581,77.7136,77.5417,77.6563,50906.0
2019-02-05 14:00:00,94.87,95.24,94.86,95.14,49581.0,77.6236,77.9263,77.6154,77.8445,49581.0
2019-02-05 14:30:00,95.14,95.72,95.12,95.7,44783.0,77.8445,78.319,77.8281,78.3027,44783.0
2019-02-05 15:00:00,95.7,95.79,95.41,95.55,70551.0,78.3027,78.3763,78.0654,78.1799,70551.0
2019-02-05 15:30:00,95.56,96.05,95.46,95.97,178465.0,78.1881,78.589,78.1063,78.5236,178465.0
2019-02-06 09:30:00,95.66,96.56,95.65,96.41,42459.0,78.2699,79.0063,78.2618,78.8836,42459.0
2019-02-06 10:00:00,96.4,96.57,95.89,96.18,61178.0,78.8754,79.0145,78.4581,78.6954,61178.0
2019-02-06 10:30:00,96.13,96.68,95.92,96.53,62126.0,78.6545,79.1045,78.4827,78.9818,62126.0
2019-02-06 11:00:00,96.56,96.87,96.12,96.13,36844.0,79.0063,79.26,78.6463,78.6545,36844.0
2019-02-06 11:30:00,96.21,96.69,96.09,96.32,60224.0,78.72,79.1127,78.6218,78.81,60224.0
2019-02-06 12:00:00,96.25,96.35,96.07,96.21,14606.0,78.7527,78.8345,78.6054,78.72,14606.0
2019-02-06 12:30:00,96.22,96.42,96.07,96.18,19978.0,78.7281,78.8918,78.6054,78.6954,19978.0
2019-02-06 13:00:00,96.19,96.47,96.05,96.44,29983.0,78.7036,78.9327,78.589,78.9081,29983.0
2019-02-06 13:30:00,96.42,96.62,96.41,96.51,37346.0,78.8918,79.0554,78.8836,78.9654,37346.0
2019-02-06 14:00:00,96.52,96.57,96.39,96.45,29856.0,78.9736,79.0145,78.8672,78.9163,29856.0
2019-02-06 14:30:00,96.47,96.52,95.97,96.04,22991.0,78.9327,78.9736,78.5236,78.5809,22991.0
2019-02-06 15:00:00,96.03,96.14,95.92,95.99,30710.0,78.5727,78.6627,78.4827,78.54,30710.0
2019-02-06 15:30:00,96.0,96.05,95.82,96.05,85198.0,78.5481,78.589,78.4009,78.589,85198.0
2019-02-07 09:30:00,95.24,95.64,95.21,95.34,32595.0,77.9263,78.2536,77.9017,78.0081,32595.0
2019-02-07 10:00:00,95.26,95.45,94.94,95.45,37478.0,77.9427,78.0981,77.6808,78.0981,37478.0
2019-02-07 10:30:00,95.52,95.72,94.84,94.87,26967.0,78.1554,78.319,77.599,77.6236,26967.0
2019-02-07 11:00:00,94.91,95.0,94.11,94.29,29720.0,77.6563,77.7299,77.0017,77.149,29720.0
2019-02-07 11:30:00,94.26,94.26,93.63,93.7,20509.0,77.1244,77.1244,76.609,76.6663,20509.0
2019-02-07 12:00:00,93.71,93.87,93.59,93.66,16498.0,76.6744,76.8053,76.5762,76.6335,16498.0
2019-02-07 12:30:00,93.69,93.94,93.68,93.94,10466.0,76.6581,76.8626,76.6499,76.8626,10466.0
2019-02-07 13:00:00,93.93,94.57,93.88,94.42,49180.0,76.8544,77.3781,76.8135,77.2554,49180.0
2019-02-07 13:30:00,94.41,94.5,94.28,94.33,48396.0,77.2472,77.3208,77.1408,77.1817,48396.0
2019-02-07 14:00:00,94.33,94.41,94.14,94.29,42881.0,77.1817,77.2472,77.0263,77.149,42881.0
2019-02-07 14:30:00,94.31,94.45,94.15,94.35,26177.0,77.1654,77.2799,77.0344,77.1981,26177.0
2019-02-07 15:00:00,94.33,94.59,94.2,94.58,24619.0,77.1817,77.3945,77.0754,77.3863,24619.0
2019-02-07 15:30:00,94.57,94.87,94.26,94.83,63881.0,77.3781,77.6236,77.1244,77.5908,63881.0
2019-02-08 09:30:00,94.32,95.07,94.28,94.31,60943.0,77.1735,77.7872,77.1408,77.1654,60943.0
2019-02-08 10:00:00,94.35,94.48,93.77,94.29,14011.0,77.1981,77.3045,76.7235,77.149,14011.0
2019-02-08 10:30:00,94.41,94.42,93.71,93.77,15081.0,77.2472,77.2554,76.6744,76.7235,15081.0
2019-02-08 11:00:00,93.73,93.81,93.32,93.53,25059.0,76.6908,76.7563,76.3553,76.5272,25059.0
2019-02-08 11:30:00,93.53,94.06,93.52,94.06,21223.0,76.5272,76.9608,76.519,76.9608,21223.0
2019-02-08 12:00:00,94.03,94.06,93.83,93.96,18415.0,76.9363,76.9608,76.7726,76.879,18415.0
2019-02-08 12:30:00,94.01,94.07,93.9,93.95,15387.0,76.9199,76.969,76.8299,76.8708,15387.0
2019-02-08 13:00:00,93.99,94.03,93.91,93.96,19479.0,76.9035,76.9363,76.8381,76.879,19479.0
2019-02-08 13:30:00,93.97,94.34,93.92,94.34,33502.0,76.8872,77.1899,76.8463,77.1899,33502.0
2019-02-08 14:00:00,94.35,94.47,94.15,94.36,24169.0,77.1981,77.2963,77.0344,77.2063,24169.0
2019-02-08 14:30:00,94.37,94.7,94.29,94.63,37050.0,77.2145,77.4845,77.149,77.4272,37050.0
2019-02-08 15:00:00,94.61,94.77,94.46,94.74,55030.0,77.4108,77.5417,77.2881,77.5172,55030.0
2019-02-08 15:30:00,94.75,95.18,94.61,95.17,151477.0,77.5254,77.8772,77.4108,77.869,151477.0
2019-02-11 09:30:00,95.39,95.73,94.34,94.41,52733.0,78.049,78.3272,77.1899,77.2472,52733.0
2019-02-11 10:00:00,94.41,94.59,93.8,93.88,38180.0,77.2472,77.3945,76.7481,76.8135,38180.0
2019-02-11 10:30:00,93.83,94.1,93.73,93.76,52648.0,76.7726,76.9935,76.6908,76.7153,52648.0
2019-02-11 11:00:00,93.73,93.75,93.39,93.5,53761.0,76.6908,76.7072,76.4126,76.5026,53761.0
2019-02-11 11:30:00,93.53,93.67,93.43,93.57,24679.0,76.5272,76.6417,76.4453,76.5599,24679.0
2019-02-11 12:00:00,93.61,93.94,93.58,93.77,30174.0,76.5926,76.8626,76.5681,76.7235,30174.0
2019-02-11 12:30:00,93.78,94.13,93.76,94.07,18490.0,76.7317,77.0181,76.7153,76.969,18490.0
2019-02-11 13:00:00,94.02,94.11,93.88,93.95,20805.0,76.9281,77.0017,76.8135,76.8708,20805.0
2019-02-11 13:30:00,93.95,94.01,93.85,93.85,30716.0,76.8708,76.9199,76.789,76.789,30716.0
2019-02-11 14:00:00,93.85,94.19,93.7,94.19,44133.0,76.789,77.0672,76.6663,77.0672,44133.0
2019-02-11 14:30:00,94.2,94.42,93.97,94.08,44931.0,77.0754,77.2554,76.8872,76.9772,44931.0
2019-02-11 15:00:00,94.08,94.2,93.88,94.12,37200.0,76.9772,77.0754,76.8135,77.0099,37200.0
2019-02-11 15:30:00,94.14,94.18,93.87,93.92,91728.0,77.0263,77.059,76.8053,76.8463,91728.0
2019-02-12 09:30:00,94.7,95.97,94.54,95.45,58624.0,77.4845,78.5236,77.3535,78.0981,58624.0
2019-02-12 10:00:00,95.52,95.98,95.47,95.5,64780.0,78.1554,78.5318,78.1145,78.139,64780.0
2019-02-12 10:30:00,95.53,95.8,95.49,95.66,48503.0,78.1636,78.3845,78.1308,78.2699,48503.0
2019-02-12 11:00:00,95.69,96.17,95.67,96.06,46022.0,78.2945,78.6872,78.2781,78.5972,46022.0
2019-02-12 11:30:00,96.04,96.34,95.83,96.34,27849.0,78.5809,78.8263,78.409,78.8263,27849.0
2019-02-12 12:00:00,96.27,96.76,96.27,96.57,32403.0,78.7691,79.17,78.7691,79.0145,32403.0
2019-02-12 12:30:00,96.63,96.84,96.57,96.77,20318.0,79.0636,79.2354,79.0145,79.1782,20318.0
2019-02-12 13:00:00,96.77,96.92,96.55,96.91,28309.0,79.1782,79.3009,78.9981,79.2927,28309.0
2019-02-12 13:30:00,96.9,97.31,96.8,97.31,26753.0,79.2845,79.62,79.2027,79.62,26753.0
2019-02-12 14:00:00,97.31,97.35,97.04,97.26,27195.0,79.62,79.6527,79.3991,79.5791,27195.0
2019-02-12 14:30:00,97.27,97.45,97.16,97.34,29476.0,79.5873,79.7345,79.4973,79.6445,29476.0
2019-02-12 15:00:00,97.28,97.45,97.1,97.21,45355.0,79.5954,79.7345,79.4482,79.5382,45355.0
2019-02-12 15:30:00,97.21,97.31,97.1,97.19,131257.0,79.5382,79.62,79.4482,79.5218,131257.0
2019-02-13 09:30:00,97.6,98.7,97.6,98.26,61673.0,79.8573,80.7573,79.8573,80.3973,61673.0
2019-02-13 10:00:00,98.25,98.33,97.96,98.14,70566.0,80.3891,80.4546,80.1518,80.2991,70566.0
2019-02-13 10:30:00,98.18,98.34,98.04,98.16,35467.0,80.3318,80.4627,80.2173,80.3155,35467.0
2019-02-13 11:00:00,98.18,98.35,97.75,97.78,59571.0,80.3318,80.4709,79.98,80.0045,59571.0
2019-02-13 11:30:00,97.78,98.12,97.62,97.93,102489.0,80.0045,80.2827,79.8736,80.1273,102489.0
2019-02-13 12:00:00,97.96,98.0,97.68,97.88,18251.0,80.1518,80.1846,79.9227,80.0864,18251.0
2019-02-13 12:30:00,97.82,98.05,97.81,97.89,13146.0,80.0373,80.2255,80.0291,80.0946,13146.0
2019-02-13 13:00:00,97.88,98.1,97.84,98.05,14674.0,80.0864,80.2664,80.0536,80.2255,14674.0
2019-02-13 13:30:00,98.01,98.06,97.86,97.97,19004.0,80.1927,80.2336,80.07,80.16,19004.0
2019-02-13 14:00:00,98.02,98.11,97.89,98.0,19578.0,80.2009,80.2746,80.0946,80.1846,19578.0
2019-02-13 14:30:00,98.0,98.08,97.91,98.05,15312.0,80.1846,80.25,80.1109,80.2255,15312.0
2019-02-13 15:00:00,98.04,98.15,97.96,98.08,15282.0,80.2173,80.3073,80.1518,80.25,15282.0
2019-02-13 15:30:00,98.08,98.17,97.68,97.75,120282.0,80.25,80.3236,79.9227,79.98,120282.0
2019-02-14 09:30:00,97.28,98.13,97.28,97.78,40539.0,79.5954,80.2909,79.5954,80.0045,40539.0
2019-02-14 10:00:00,97.68,97.74,97.16,97.7,24405.0,79.9227,79.9718,79.4973,79.9391,24405.0
2019-02-14 10:30:00,97.69,97.97,97.55,97.67,45242.0,79.9309,80.16,79.8164,79.9145,45242.0
2019-02-14 11:00:00,97.72,97.78,97.49,97.59,59101.0,79.9555,80.0045,79.7673,79.8491,59101.0
2019-02-14 11:30:00,97.59,97.99,97.51,97.63,30734.0,79.8491,80.1764,79.7836,79.8818,30734.0
2019-02-14 12:00:00,97.63,97.87,97.51,97.76,14410.0,79.8818,80.0782,79.7836,79.9882,14410.0
2019-02-14 12:30:00,97.73,97.94,97.7,97.94,14281.0,79.9636,80.1355,79.9391,80.1355,14281.0
2019-02-14 13:00:00,97.96,98.16,97.84,98.16,16608.0,80.1518,80.3155,80.0536,80.3155,16608.0
2019-02-14 13:30:00,98.17,98.19,97.82,97.86,21756.0,80.3236,80.34,80.0373,80.07,21756.0
2019-02-14 14:00:00,97.84,97.93,97.65,97.75,29031.0,80.0536,80.1273,79.8982,79.98,29031.0
2019-02-14 14:30:00,97.73,97.84,97.64,97.73,41610.0,79.9636,80.0536,79.89,79.9636,41610.0
2019-02-14 15:00:00,97.77,98.01,97.61,97.61,36589.0,79.9964,80.1927,79.8655,79.8655,36589.0
2019-02-14 15:30:00,97.63,97.9,97.3,97.36,94215.0,79.8818,80.1027,79.6118,79.6609,94215.0
2019-02-15 09:30:00,98.18,98.8,97.83,98.8,58860.0,80.3318,80.8391,80.0455,80.8391,58860.0
2019-02-15 10:00:00,98.73,98.77,98.29,98.42,10009.0,80.7818,80.8146,80.4218,80.5282,10009.0
2019-02-15 10:30:00,98.4,98.61,98.23,98.27,23735.0,80.5118,80.6837,80.3727,80.4055,23735.0
2019-02-15 11:00:00,98.3,98.54,98.06,98.24,27193.0,80.43,80.6264,80.2336,80.3809,27193.0
2019-02-15 11:30:00,98.23,98.55,98.09,98.41,20244.0,80.3727,80.6346,80.2582,80.52,20244.0
2019-02-15 12:00:00,98.4,98.43,98.21,98.31,15549.0,80.5118,80.5364,80.3564,80.4382,15549.0
2019-02-15 12:30:00,98.32,98.39,98.2,98.2,12875.0,80.4464,80.5037,80.3482,80.3482,12875.0
2019-02-15 13:00:00,98.23,98.28,98.07,98.11,11577.0,80.3727,80.4137,80.2418,80.2746,11577.0
2019-02-15 13:30:00,98.13,98.33,98.02,98.12,12830.0,80.2909,80.4546,80.2009,80.2827,12830.0
2019-02-15 14:00:00,98.14,98.24,98.11,98.15,17976.0,80.2991,80.3809,80.2746,80.3073,17976.0
2019-02-15 14:30:00,98.17,98.33,98.16,98.33,31967.0,80.3236,80.4546,80.3155,80.4546,31967.0
2019-02-15 15:00:00,98.33,98.49,98.27,98.44,39782.0,80.4546,80.5855,80.4055,80.5446,39782.0
2019-02-15 15:30:00,98.44,98.61,98.3,98.48,133525.0,80.5446,80.6837,80.43,80.5773,133525.0
2019-02-19 09:30:00,98.14,98.46,97.45,97.74,52229.0,80.2991,80.5609,79.7345,79.9718,52229.0
2019-02-19 10:00:00,97.75,98.05,97.61,97.84,18111.0,79.98,80.2255,79.8655,80.0536,18111.0
2019-02-19 10:30:00,97.86,98.12,97.76,97.94,22751.0,80.07,80.2827,79.9882,80.1355,22751.0
2019-02-19 11:00:00,98.02,98.09,97.77,97.77,31130.0,80.2009,80.2582,79.9964,79.9964,31130.0
2019-02-19 11:30:00,97.76,98.27,97.7,98.26,31271.0,79.9882,80.4055,79.9391,80.3973,31271.0
2019-02-19 12:00:00,98.28,98.39,98.12,98.14,6198.0,80.4137,80.5037,80.2827,80.2991,6198.0
2019-02-19 12:30:00,98.11,98.2,98.0,98.16,31535.0,80.2746,80.3482,80.1846,80.3155,31535.0
2019-02-19 13:00:00,98.08,98.25,97.97,98.21,10923.0,80.25,80.3891,80.16,80.3564,10923.0
2019-02-19 13:30:00,98.18,98.32,98.15,98.32,8486.0,80.3318,80.4464,80.3073,80.4464,8486.0
2019-02-19 14:00:00,98.34,98.56,98.22,98.55,14069.0,80.4627,80.6428,80.3646,80.6346,14069.0
2019-02-19 14:30:00,98.56,98.83,98.51,98.77,38642.0,80.6428,80.8637,80.6018,80.8146,38642.0
2019-02-19 15:00:00,98.74,98.85,98.57,98.64,11803.0,80.79,80.88,80.6509,80.7082,11803.0
2019-02-19 15:30:00,98.63,98.65,98.2,98.42,107091.0,80.7,80.7164,80.3482,80.5282,107091.0
2019-02-20 09:30:00,98.26,98.89,98.19,98.26,78403.0,80.3973,80.9128,80.34,80.3973,78403.0
2019-02-20 10:00:00,98.24,99.07,97.93,99.04,63515.0,80.3809,81.06,80.1273,81.0355,63515.0
2019-02-20 10:30:00,99.07,99.65,99.06,99.33,28157.0,81.06,81.5346,81.0519,81.2728,28157.0
2019-02-20 11:00:00,99.34,99.71,99.27,99.48,68424.0,81.281,81.5837,81.2237,81.3955,68424.0
2019-02-20 11:30:00,99.51,99.85,99.41,99.62,23390.0,81.42,81.6982,81.3382,81.5101,23390.0
2019-02-20 12:00:00,99.68,99.83,99.5,99.5,14512.0,81.5591,81.6819,81.4119,81.4119,14512.0
2019-02-20 12:30:00,99.5,99.97,99.5,99.89,20464.0,81.4119,81.7964,81.4119,81.731,20464.0
2019-02-20 13:00:00,99.9,100.78,99.88,100.74,32318.0,81.7392,82.4592,81.7228,82.4264,32318.0
2019-02-20 13:30:00,100.77,100.78,100.38,100.38,25171.0,82.451,82.4592,82.1319,82.1319,25171.0
2019-02-20 14:00:00,100.34,100.53,99.93,100.21,38638.0,82.0992,82.2546,81.7637,81.9928,38638.0
2019-02-20 14:30:00,100.26,100.84,100.26,100.69,41056.0,82.0337,82.5083,82.0337,82.3855,41056.0
2019-02-20 15:00:00,100.63,100.78,100.57,100.6,26048.0,82.3364,82.4592,82.2874,82.3119,26048.0
2019-02-20 15:30:00,100.6,100.94,100.54,100.73,177763.0,82.3119,82.5901,82.2628,82.4183,177763.0
2019-02-21 09:30:00,100.2,100.37,98.69,99.59,112917.0,81.9846,82.1237,80.7491,81.4855,112917.0
2019-02-21 10:00:00,99.53,99.67,98.9,98.9,34107.0,81.4364,81.551,80.9209,80.9209,34107.0
2019-02-21 10:30:00,98.9,98.92,98.48,98.57,24127.0,80.9209,80.9373,80.5773,80.6509,24127.0
2019-02-21 11:00:00,98.61,98.83,98.31,98.42,20814.0,80.6837,80.8637,80.4382,80.5282,20814.0
2019-02-21 11:30:00,98.42,98.46,98.23,98.4,46665.0,80.5282,80.5609,80.3727,80.5118,46665.0
2019-02-21 12:00:00,98.4,98.49,97.91,98.0,46828.0,80.5118,80.5855,80.1109,80.1846,46828.0
2019-02-21 12:30:00,98.06,98.29,98.04,98.19,19714.0,80.2336,80.4218,80.2173,80.34,19714.0
2019-02-21 13:00:00,98.21,98.23,98.02,98.11,18149.0,80.3564,80.3727,80.2009,80.2746,18149.0
2019-02-21 13:30:00,98.12,98.47,98.08,98.45,25976.0,80.2827,80.5691,80.25,80.5527,25976.0
2019-02-21 14:00:00,98.45,98.56,98.32,98.43,36091.0,80.5527,80.6428,80.4464,80.5364,36091.0
2019-02-21 14:30:00,98.44,98.82,98.16,98.25,87295.0,80.5446,80.8555,80.3155,80.3891,87295.0
2019-02-21 15:00:00,98.23,98.37,98.15,98.15,30895.0,80.3727,80.4873,80.3073,80.3073,30895.0
2019-02-21 15:30:00,98.14,98.32,97.96,98.25,184502.0,80.2991,80.4464,80.1518,80.3891,184502.0
2019-02-22 09:30:00,98.98,99.5,98.63,98.7,61860.0,80.9864,81.4119,80.7,80.7573,61860.0
2019-02-22 10:00:00,98.7,98.86,98.19,98.31,14304.0,80.7573,80.8882,80.34,80.4382,14304.0
2019-02-22 10:30:00,98.35,98.41,98.01,98.31,10921.0,80.4709,80.52,80.1927,80.4382,10921.0
2019-02-22 11:00:00,98.15,98.42,98.09,98.31,13331.0,80.3073,80.5282,80.2582,80.4382,13331.0
2019-02-22 11:30:00,98.34,98.38,98.19,98.36,12938.0,80.4627,80.4955,80.34,80.4791,12938.0
2019-02-22 12:00:00,98.38,98.39,97.96,98.07,37946.0,80.4955,80.5037,80.1518,80.2418,37946.0
2019-02-22 12:30:00,98.07,98.23,98.0,98.19,5649.0,80.2418,80.3727,80.1846,80.34,5649.0
2019-02-22 13:00:00,98.17,98.18,98.05,98.05,7034.0,80.3236,80.3318,80.2255,80.2255,7034.0
2019-02-22 13:30:00,98.09,98.17,97.91,98.16,13756.0,80.2582,80.3236,80.1109,80.3155,13756.0
2019-02-22 14:00:00,98.16,98.29,98.04,98.04,13291.0,80.3155,80.4218,80.2173,80.2173,13291.0
2019-02-22 14:30:00,98.09,98.09,97.81,98.06,24589.0,80.2582,80.2582,80.0291,80.2336,24589.0
2019-02-22 15:00:00,98.06,98.25,98.06,98.25,26444.0,80.2336,80.3891,80.2336,80.3891,26444.0
2019-02-22 15:30:00,98.24,98.3,98.0,98.29,77147.0,80.3809,80.43,80.1846,80.4218,77147.0
2019-02-25 09:30:00,99.05,99.68,98.53,99.18,97575.0,81.0437,81.5591,80.6182,81.15,97575.0
2019-02-25 10:00:00,99.11,99.69,99.09,99.39,36589.0,81.0928,81.5673,81.0764,81.3219,36589.0
2019-02-25 10:30:00,99.41,100.4,99.36,100.17,44299.0,81.3382,82.1483,81.2973,81.9601,44299.0
2019-02-25 11:00:00,100.12,100.19,99.85,99.95,29474.0,81.9192,81.9764,81.6982,81.7801,29474.0
2019-02-25 11:30:00,99.95,100.05,99.69,99.74,33299.0,81.7801,81.8619,81.5673,81.6082,33299.0
2019-02-25 12:00:00,99.72,99.85,99.64,99.76,17654.0,81.5919,81.6982,81.5264,81.6246,17654.0
2019-02-25 12:30:00,99.74,99.81,99.63,99.63,12176.0,81.6082,81.6655,81.5182,81.5182,12176.0
2019-02-25 13:00:00,99.59,99.8,99.58,99.72,25328.0,81.4855,81.6573,81.4773,81.5919,25328.0
2019-02-25 13:30:00,99.7,99.73,99.51,99.71,18291.0,81.5755,81.6001,81.42,81.5837,18291.0
2019-02-25 14:00:00,99.7,99.74,99.46,99.48,34041.0,81.5755,81.6082,81.3791,81.3955,34041.0
2019-02-25 14:30:00,99.47,99.52,99.35,99.39,37913.0,81.3873,81.4282,81.2891,81.3219,37913.0
2019-02-25 15:00:00,99.41,99.61,99.26,99.26,45940.0,81.3382,81.5019,81.2155,81.2155,45940.0
2019-02-25 15:30:00,99.26,99.62,99.24,99.5,94807.0,81.2155,81.5101,81.1991,81.4119,94807.0
2019-02-26 09:30:00,99.46,99.98,99.21,99.98,30134.0,81.3791,81.8046,81.1746,81.8046,30134.0
2019-02-26 10:00:00,100.02,100.38,99.98,100.23,48063.0,81.8373,82.1319,81.8046,82.0092,48063.0
2019-02-26 10:30:00,100.19,100.38,100.01,100.18,27542.0,81.9764,82.1319,81.8292,81.9683,27542.0
2019-02-26 11:00:00,100.17,100.62,100.15,100.48,30944.0,81.9601,82.3283,81.9437,82.2137,30944.0
2019-02-26 11:30:00,100.47,100.79,100.34,100.34,29997.0,82.2055,82.4674,82.0992,82.0992,29997.0
2019-02-26 12:00:00,100.38,100.65,100.3,100.35,26033.0,82.1319,82.3528,82.0664,82.1073,26033.0
2019-02-26 12:30:00,100.38,100.38,99.95,100.16,48271.0,82.1319,82.1319,81.7801,81.9519,48271.0
2019-02-26 13:00:00,100.15,100.26,100.1,100.19,16083.0,81.9437,82.0337,81.9028,81.9764,16083.0
2019-02-26 13:30:00,100.1,100.19,99.92,100.0,18834.0,81.9028,81.9764,81.7555,81.821,18834.0
2019-02-26 14:00:00,100.04,100.2,99.87,100.06,40913.0,81.8537,81.9846,81.7146,81.8701,40913.0
2019-02-26 14:30:00,100.06,100.22,100.0,100.03,31045.0,81.8701,82.001,81.821,81.8455,31045.0
2019-02-26 15:00:00,100.04,100.1,99.81,99.85,46474.0,81.8537,81.9028,81.6655,81.6982,46474.0
2019-02-26 15:30:00,99.87,100.09,99.48,99.6,107554.0,81.7146,81.8946,81.3955,81.4937,107554.0
2019-02-27 09:30:00,99.54,99.54,98.72,99.11,40108.0,81.4446,81.4446,80.7737,81.0928,40108.0
2019-02-27 10:00:00,99.13,99.32,98.5,98.5,32653.0,81.1091,81.2646,80.5937,80.5937,32653.0
2019-02-27 10:30:00,98.56,98.83,98.49,98.8,32727.0,80.6428,80.8637,80.5855,80.8391,32727.0
2019-02-27 11:00:00,98.84,98.95,98.71,98.93,16406.0,80.8718,80.9619,80.7655,80.9455,16406.0
2019-02-27 11:30:00,98.94,99.07,98.81,98.93,28423.0,80.9537,81.06,80.8473,80.9455,28423.0
2019-02-27 12:00:00,98.87,99.0,98.77,99.0,14193.0,80.8964,81.0028,80.8146,81.0028,14193.0
2019-02-27 12:30:00,98.98,99.47,98.96,99.45,13923.0,80.9864,81.3873,80.97,81.371,13923.0
2019-02-27 13:00:00,99.47,99.67,99.32,99.32,18891.0,81.3873,81.551,81.2646,81.2646,18891.0
2019-02-27 13:30:00,99.29,99.42,99.12,99.34,16906.0,81.24,81.3464,81.1009,81.281,16906.0
2019-02-27 14:00:00,99.33,99.45,99.15,99.25,19379.0,81.2728,81.371,81.1255,81.2073,19379.0
2019-02-27 14:30:00,99.25,99.33,99.09,99.16,20164.0,81.2073,81.2728,81.0764,81.1337,20164.0
2019-02-27 15:00:00,99.14,99.34,99.05,99.05,24996.0,81.1173,81.281,81.0437,81.0437,24996.0
2019-02-27 15:30:00,99.04,99.1,98.87,99.05,95606.0,81.0355,81.0846,80.8964,81.0437,95606.0
2019-02-28 09:30:00,98.91,98.93,96.84,97.02,103804.0,80.9291,80.9455,79.2354,79.3827,103804.0
2019-02-28 10:00:00,97.02,97.54,96.84,97.0,39181.0,79.3827,79.8082,79.2354,79.3663,39181.0
2019-02-28 10:30:00,97.05,97.09,96.41,96.69,31458.0,79.4073,79.44,78.8836,79.1127,31458.0
2019-02-28 11:00:00,96.68,96.8,96.36,96.39,40320.0,79.1045,79.2027,78.8427,78.8672,40320.0
2019-02-28 11:30:00,96.36,96.5,96.2,96.22,30684.0,78.8427,78.9572,78.7118,78.7281,30684.0
2019-02-28 12:00:00,96.21,96.23,95.97,96.02,37986.0,78.72,78.7363,78.5236,78.5645,37986.0
2019-02-28 12:30:00,96.0,96.3,95.93,96.3,34036.0,78.5481,78.7936,78.4909,78.7936,34036.0
2019-02-28 13:00:00,96.32,96.34,96.1,96.24,31314.0,78.81,78.8263,78.63,78.7445,31314.0
2019-02-28 13:30:00,96.26,96.65,96.25,96.49,32583.0,78.7609,79.08,78.7527,78.9491,32583.0
2019-02-28 14:00:00,96.47,96.5,96.24,96.38,34438.0,78.9327,78.9572,78.7445,78.8591,34438.0
2019-02-28 14:30:00,96.36,96.36,95.9,95.98,42745.0,78.8427,78.8427,78.4663,78.5318,42745.0
2019-02-28 15:00:00,95.97,96.04,95.72,95.83,55761.0,78.5236,78.5809,78.319,78.409,55761.0
2019-02-28 15:30:00,95.84,95.98,95.43,95.58,222499.0,78.4172,78.5318,78.0818,78.2045,222499.0
2019-03-01 09:30:00,96.26,97.24,96.21,97.12,50434.0,78.7609,79.5627,78.72,79.4645,50434.0
2019-03-01 10:00:00,97.1,97.22,96.34,96.39,44230.0,79.4482,79.5463,78.8263,78.8672,44230.0
2019-03-01 10:30:00,96.35,96.51,96.03,96.17,29344.0,78.8345,78.9654,78.5727,78.6872,29344.0
2019-03-01 11:00:00,96.17,96.35,95.81,96.09,24027.0,78.6872,78.8345,78.3927,78.6218,24027.0
2019-03-01 11:30:00,96.09,96.17,95.86,95.92,71899.0,78.6218,78.6872,78.4336,78.4827,71899.0
2019-03-01 12:00:00,95.92,96.24,95.84,96.19,44643.0,78.4827,78.7445,78.4172,78.7036,44643.0
2019-03-01 12:30:00,96.19,96.49,96.0,96.41,23973.0,78.7036,78.9491,78.5481,78.8836,23973.0
2019-03-01 13:00:00,96.43,96.47,95.94,95.95,24320.0,78.9,78.9327,78.499,78.5072,24320.0
2019-03-01 13:30:00,95.96,96.06,95.88,95.97,33947.0,78.5154,78.5972,78.4499,78.5236,33947.0
2019-03-01 14:00:00,95.96,96.32,95.91,96.31,32725.0,78.5154,78.81,78.4745,78.8018,32725.0
2019-03-01 14:30:00,96.31,96.42,95.98,96.1,40204.0,78.8018,78.8918,78.5318,78.63,40204.0
2019-03-01 15:00:00,96.1,96.17,95.94,96.17,40796.0,78.63,78.6872,78.499,78.6872,40796.0
2019-03-01 15:30:00,96.18,96.45,96.13,96.19,115074.0,78.6954,78.9163,78.6545,78.7036,115074.0
2019-03-04 09:30:00,96.85,97.86,96.85,97.53,108687.0,79.2436,80.07,79.2436,79.8,108687.0
2019-03-04 10:00:00,97.48,98.39,97.37,98.15,87484.0,79.7591,80.5037,79.6691,80.3073,87484.0
2019-03-04 10:30:00,98.22,98.22,97.78,98.04,54158.0,80.3646,80.3646,80.0045,80.2173,54158.0
2019-03-04 11:00:00,98.05,98.05,97.54,97.66,37893.0,80.2255,80.2255,79.8082,79.9064,37893.0
2019-03-04 11:30:00,97.58,97.67,96.58,96.73,51284.0,79.8409,79.9145,79.0227,79.1454,51284.0
2019-03-04 12:00:00,96.7,97.07,96.39,96.7,109777.0,79.1209,79.4236,78.8672,79.1209,109777.0
2019-03-04 12:30:00,96.66,96.76,96.29,96.52,26567.0,79.0882,79.17,78.7854,78.9736,26567.0
2019-03-04 13:00:00,96.48,96.82,96.24,96.82,22954.0,78.9409,79.2191,78.7445,79.2191,22954.0
2019-03-04 13:30:00,96.78,97.05,96.69,97.02,19417.0,79.1863,79.4073,79.1127,79.3827,19417.0
2019-03-04 14:00:00,97.04,97.49,96.91,97.43,19191.0,79.3991,79.7673,79.2927,79.7182,19191.0
2019-03-04 14:30:00,97.41,97.73,97.28,97.58,43867.0,79.7018,79.9636,79.5954,79.8409,43867.0
2019-03-04 15:00:00,97.58,97.92,97.42,97.78,60413.0,79.8409,80.1191,79.71,80.0045,60413.0
2019-03-04 15:30:00,97.77,98.35,97.77,98.33,187335.0,79.9964,80.4709,79.9964,80.4546,187335.0
2019-03-05 09:30:00,98.1,99.2,98.07,98.93,67890.0,80.2664,81.1664,80.2418,80.9455,67890.0
2019-03-05 10:00:00,98.94,99.41,98.46,98.81,122773.0,80.9537,81.3382,80.5609,80.8473,122773.0
2019-03-05 10:30:00,98.8,99.12,98.68,98.83,51680.0,80.8391,81.1009,80.7409,80.8637,51680.0
2019-03-05 11:00:00,98.9,99.41,98.78,99.26,26904.0,80.9209,81.3382,80.8228,81.2155,26904.0
2019-03-05 11:30:00,99.24,99.6,99.17,99.35,24965.0,81.1991,81.4937,81.1419,81.2891,24965.0
2019-03-05 12:00:00,99.33,99.51,99.13,99.15,40041.0,81.2728,81.42,81.1091,81.1255,40041.0
2019-03-05 12:30:00,99.17,99.4,98.98,99.27,81974.0,81.1419,81.33,80.9864,81.2237,81974.0
2019-03-05 13:00:00,99.23,99.56,99.23,99.26,58119.0,81.191,81.461,81.191,81.2155,58119.0
2019-03-05 13:30:00,99.26,99.39,99.1,99.25,27411.0,81.2155,81.3219,81.0846,81.2073,27411.0
2019-03-05 14:00:00,99.25,99.36,99.24,99.29,27392.0,81.2073,81.2973,81.1991,81.24,27392.0
2019-03-05 14:30:00,99.32,99.34,99.08,99.2,33421.0,81.2646,81.281,81.0682,81.1664,33421.0
2019-03-05 15:00:00,99.2,99.27,98.74,98.8,42228.0,81.1664,81.2237,80.79,80.8391,42228.0
2019-03-05 15:30:00,98.8,99.26,98.76,99.09,218728.0,80.8391,81.2155,80.8064,81.0764,218728.0
2019-03-06 09:30:00,99.3,99.66,98.79,98.92,138236.0,81.2482,81.5428,80.8309,80.9373,138236.0
2019-03-06 10:00:00,98.93,99.82,98.78,99.7,59895.0,80.9455,81.6737,80.8228,81.5755,59895.0
2019-03-06 10:30:00,99.72,99.85,99.39,99.41,26988.0,81.5919,81.6982,81.3219,81.3382,26988.0
2019-03-06 11:00:00,99.36,99.51,99.21,99.24,27422.0,81.2973,81.42,81.1746,81.1991,27422.0
2019-03-06 11:30:00,99.27,99.31,98.86,99.04,30881.0,81.2237,81.2564,80.8882,81.0355,30881.0
2019-03-06 12:00:00,99.05,99.06,98.88,98.94,40500.0,81.0437,81.0519,80.9046,80.9537,40500.0
2019-03-06 12:30:00,98.97,99.17,98.96,99.15,72473.0,80.9782,81.1419,80.97,81.1255,72473.0
2019-03-06 13:00:00,99.14,99.16,98.95,99.03,51952.0,81.1173,81.1337,80.9619,81.0273,51952.0
2019-03-06 13:30:00,99.04,99.18,98.97,99.17,20739.0,81.0355,81.15,80.9782,81.1419,20739.0
2019-03-06 14:00:00,99.18,99.3,99.08,99.13,17132.0,81.15,81.2482,81.0682,81.1091,17132.0
2019-03-06 14:30:00,99.13,99.27,98.95,99.1,40221.0,81.1091,81.2237,80.9619,81.0846,40221.0
2019-03-06 15:00:00,99.1,99.16,98.86,99.0,49735.0,81.0846,81.1337,80.8882,81.0028,49735.0
2019-03-06 15:30:00,99.02,99.21,99.0,99.08,206128.0,81.0191,81.1746,81.0028,81.0682,206128.0
2019-03-07 09:30:00,98.78,98.98,96.73,97.03,74420.0,80.8228,80.9864,79.1454,79.3909,74420.0
2019-03-07 10:00:00,96.97,97.01,96.44,96.71,40731.0,79.3418,79.3745,78.9081,79.1291,40731.0
2019-03-07 10:30:00,96.77,97.29,96.77,97.11,66686.0,79.1782,79.6036,79.1782,79.4563,66686.0
2019-03-07 11:00:00,97.11,97.32,96.94,97.27,16546.0,79.4563,79.6282,79.3173,79.5873,16546.0
2019-03-07 11:30:00,97.28,97.58,97.27,97.39,15668.0,79.5954,79.8409,79.5873,79.6854,15668.0
2019-03-07 12:00:00,97.35,97.62,97.32,97.55,9337.0,79.6527,79.8736,79.6282,79.8164,9337.0
2019-03-07 12:30:00,97.63,98.04,97.49,98.01,14341.0,79.8818,80.2173,79.7673,80.1927,14341.0
2019-03-07 13:00:00,98.01,98.19,97.96,98.19,14904.0,80.1927,80.34,80.1518,80.34,14904.0
2019-03-07 13:30:00,98.18,98.18,97.56,97.6,27836.0,80.3318,80.3318,79.8245,79.8573,27836.0
2019-03-07 14:00:00,97.58,97.68,97.35,97.4,30970.0,79.8409,79.9227,79.6527,79.6936,30970.0
2019-03-07 14:30:00,97.41,97.46,96.85,97.06,34420.0,79.7018,79.7427,79.2436,79.4154,34420.0
2019-03-07 15:00:00,97.05,97.34,96.96,97.27,39968.0,79.4073,79.6445,79.3336,79.5873,39968.0
2019-03-07 15:30:00,97.27,97.69,97.23,97.64,113875.0,79.5873,79.9309,79.5545,79.89,113875.0
2019-03-08 09:30:00,96.8,96.85,96.18,96.74,45665.0,79.2027,79.2436,78.6954,79.1536,45665.0
2019-03-08 10:00:00,96.66,96.71,96.35,96.45,22509.0,79.0882,79.1291,78.8345,78.9163,22509.0
2019-03-08 10:30:00,96.53,96.76,96.3,96.68,29151.0,78.9818,79.17,78.7936,79.1045,29151.0
2019-03-08 11:00:00,96.62,96.9,96.61,96.87,13067.0,79.0554,79.2845,79.0472,79.26,13067.0
2019-03-08 11:30:00,96.87,96.9,96.46,96.48,17535.0,79.26,79.2845,78.9245,78.9409,17535.0
2019-03-08 12:00:00,96.47,96.75,96.41,96.66,13303.0,78.9327,79.1618,78.8836,79.0882,13303.0
2019-03-08 12:30:00,96.69,96.69,96.28,96.3,15459.0,79.1127,79.1127,78.7772,78.7936,15459.0
2019-03-08 13:00:00,96.29,96.35,96.12,96.19,32460.0,78.7854,78.8345,78.6463,78.7036,32460.0
2019-03-08 13:30:00,96.27,96.51,96.26,96.44,17647.0,78.7691,78.9654,78.7609,78.9081,17647.0
2019-03-08 14:00:00,96.47,96.62,96.29,96.58,14190.0,78.9327,79.0554,78.7854,79.0227,14190.0
2019-03-08 14:30:00,96.62,96.93,96.56,96.93,14952.0,79.0554,79.3091,79.0063,79.3091,14952.0
2019-03-08 15:00:00,96.95,97.06,96.69,96.77,28820.0,79.3254,79.4154,79.1127,79.1782,28820.0
2019-03-08 15:30:00,96.77,97.5,96.74,97.4,122059.0,79.1782,79.7754,79.1536,79.6936,122059.0
2019-03-11 09:30:00,97.48,98.17,97.4,97.8,57545.0,79.7591,80.3236,79.6936,80.0209,57545.0
2019-03-11 10:00:00,97.86,98.02,97.74,97.85,50883.0,80.07,80.2009,79.9718,80.0618,50883.0
2019-03-11 10:30:00,97.91,98.3,97.68,97.94,42338.0,80.1109,80.43,79.9227,80.1355,42338.0
2019-03-11 11:00:00,97.94,98.01,97.78,98.01,39382.0,80.1355,80.1927,80.0045,80.1927,39382.0
2019-03-11 11:30:00,98.03,98.04,97.81,97.95,32653.0,80.2091,80.2173,80.0291,80.1436,32653.0
2019-03-11 12:00:00,97.96,98.13,97.94,98.0,41770.0,80.1518,80.2909,80.1355,80.1846,41770.0
2019-03-11 12:30:00,97.99,98.05,97.91,97.93,45961.0,80.1764,80.2255,80.1109,80.1273,45961.0
2019-03-11 13:00:00,97.95,98.4,97.95,98.33,34174.0,80.1436,80.5118,80.1436,80.4546,34174.0
2019-03-11 13:30:00,98.33,98.34,98.08,98.15,27932.0,80.4546,80.4627,80.25,80.3073,27932.0
2019-03-11 14:00:00,98.14,98.15,97.81,97.93,74598.0,80.2991,80.3073,80.0291,80.1273,74598.0
2019-03-11 14:30:00,97.93,97.94,97.63,97.7,69315.0,80.1273,80.1355,79.8818,79.9391,69315.0
2019-03-11 15:00:00,97.67,97.76,97.52,97.67,120195.0,79.9145,79.9882,79.7918,79.9145,120195.0
2019-03-11 15:30:00,97.69,97.9,97.64,97.79,205384.0,79.9309,80.1027,79.89,80.0127,205384.0
2019-03-12 09:30:00,97.85,98.61,97.79,98.61,48760.0,80.0618,80.6837,80.0127,80.6837,48760.0
2019-03-12 10:00:00,98.49,98.9,98.49,98.88,48910.0,80.5855,80.9209,80.5855,80.9046,48910.0
2019-03-12 10:30:00,98.91,99.2,98.71,99.2,43575.0,80.9291,81.1664,80.7655,81.1664,43575.0
2019-03-12 11:00:00,99.18,99.31,98.92,99.26,72250.0,81.15,81.2564,80.9373,81.2155,72250.0
2019-03-12 11:30:00,99.28,99.31,99.06,99.1,43758.0,81.2319,81.2564,81.0519,81.0846,43758.0
2019-03-12 12:00:00,99.09,99.24,98.88,99.22,69409.0,81.0764,81.1991,80.9046,81.1828,69409.0
2019-03-12 12:30:00,99.21,99.21,99.02,99.14,47498.0,81.1746,81.1746,81.0191,81.1173,47498.0
2019-03-12 13:00:00,99.17,99.43,99.15,99.38,27796.0,81.1419,81.3546,81.1255,81.3137,27796.0
2019-03-12 13:30:00,99.39,99.65,99.12,99.55,72326.0,81.3219,81.5346,81.1009,81.4528,72326.0
2019-03-12 14:00:00,99.54,99.6,99.43,99.45,54098.0,81.4446,81.4937,81.3546,81.371,54098.0
2019-03-12 14:30:00,99.47,99.74,99.36,99.59,74378.0,81.3873,81.6082,81.2973,81.4855,74378.0
2019-03-12 15:00:00,99.59,99.75,99.44,99.72,144848.0,81.4855,81.6164,81.3628,81.5919,144848.0
2019-03-12 15:30:00,99.71,99.75,98.99,99.21,248381.0,81.5837,81.6164,80.9946,81.1746,248381.0
2019-03-13 09:30:00,99.72,100.16,99.61,100.05,32948.0,81.5919,81.9519,81.5019,81.8619,32948.0
2019-03-13 10:00:00,100.08,100.96,100.05,100.92,37032.0,81.8864,82.6065,81.8619,82.5737,37032.0
2019-03-13 10:30:00,100.95,101.15,100.74,101.03,59137.0,82.5983,82.7619,82.4264,82.6637,59137.0
2019-03-13 11:00:00,101.04,101.19,100.96,101.19,23383.0,82.6719,82.7946,82.6065,82.7946,23383.0
2019-03-13 11:30:00,101.2,101.37,101.06,101.3,26725.0,82.8028,82.9419,82.6883,82.8846,26725.0
2019-03-13 12:00:00,101.28,101.52,101.26,101.43,35251.0,82.8683,83.0647,82.8519,82.991,35251.0
2019-03-13 12:30:00,101.42,101.43,101.15,101.42,30085.0,82.9828,82.991,82.7619,82.9828,30085.0
2019-03-13 13:00:00,101.4,101.6,101.39,101.5,43400.0,82.9665,83.1301,82.9583,83.0483,43400.0
2019-03-13 13:30:00,101.47,101.7,101.44,101.7,49621.0,83.0237,83.2119,82.9992,83.2119,49621.0
2019-03-13 14:00:00,101.7,101.84,101.66,101.7,29740.0,83.2119,83.3265,83.1792,83.2119,29740.0
2019-03-13 14:30:00,101.7,101.71,101.12,101.35,45699.0,83.2119,83.2201,82.7374,82.9256,45699.0
2019-03-13 15:00:00,101.32,101.51,100.28,101.22,125907.0,82.901,83.0565,82.0501,82.8192,125907.0
2019-03-13 15:30:00,101.22,101.5,101.01,101.08,244886.0,82.8192,83.0483,82.6474,82.7046,244886.0
2019-03-14 09:30:00,100.49,100.79,99.66,99.7,42166.0,82.8797,83.1271,82.1951,82.2281,42166.0
2019-03-14 10:00:00,99.64,99.64,98.86,98.91,34583.0,82.1786,82.1786,81.5353,81.5766,34583.0
2019-03-14 10:30:00,98.92,99.06,98.76,98.82,30209.0,81.5848,81.7003,81.4528,81.5023,30209.0
2019-03-14 11:00:00,98.79,98.81,98.34,98.64,39417.0,81.4776,81.4941,81.1064,81.3539,39417.0
2019-03-14 11:30:00,98.62,98.96,98.57,98.68,22462.0,81.3374,81.6178,81.2961,81.3869,22462.0
2019-03-14 12:00:00,98.65,98.71,98.53,98.53,14929.0,81.3621,81.4116,81.2632,81.2632,14929.0
2019-03-14 12:30:00,98.54,98.7,98.53,98.61,19485.0,81.2714,81.4034,81.2632,81.3291,19485.0
2019-03-14 13:00:00,98.61,98.66,98.54,98.58,15914.0,81.3291,81.3704,81.2714,81.3044,15914.0
2019-03-14 13:30:00,98.6,98.6,98.32,98.34,16589.0,81.3209,81.3209,81.09,81.1064,16589.0
2019-03-14 14:00:00,98.36,98.52,98.23,98.51,35856.0,81.1229,81.2549,81.0157,81.2467,35856.0
2019-03-14 14:30:00,98.5,98.6,98.31,98.58,32119.0,81.2384,81.3209,81.0817,81.3044,32119.0
2019-03-14 15:00:00,98.57,98.94,98.57,98.91,33985.0,81.2961,81.6013,81.2961,81.5766,33985.0
2019-03-14 15:30:00,98.91,99.06,98.64,98.75,153824.0,81.5766,81.7003,81.3539,81.4446,153824.0
2019-03-15 09:30:00,98.02,98.44,96.93,96.99,292086.0,80.8425,81.1889,79.9435,79.993,292086.0
2019-03-15 10:00:00,96.96,96.97,96.25,96.74,62931.0,79.9683,79.9765,79.3827,79.7868,62931.0
2019-03-15 10:30:00,96.79,96.88,96.4,96.58,52383.0,79.8281,79.9023,79.5064,79.6549,52383.0
2019-03-15 11:00:00,96.53,96.69,96.41,96.49,51552.0,79.6136,79.7456,79.5147,79.5806,51552.0
2019-03-15 11:30:00,96.52,96.98,96.4,96.98,32820.0,79.6054,79.9848,79.5064,79.9848,32820.0
2019-03-15 12:00:00,96.98,97.4,96.85,97.35,26980.0,79.9848,80.3312,79.8776,80.2899,26980.0
2019-03-15 12:30:00,97.35,97.42,97.13,97.2,30386.0,80.2899,80.3477,80.1085,80.1662,30386.0
2019-03-15 13:00:00,97.2,97.31,97.11,97.16,45384.0,80.1662,80.2569,80.092,80.1332,45384.0
2019-03-15 13:30:00,97.17,97.22,97.06,97.16,28923.0,80.1415,80.1827,80.0508,80.1332,28923.0
2019-03-15 14:00:00,97.17,97.17,96.86,96.9,25205.0,80.1415,80.1415,79.8858,79.9188,25205.0
2019-03-15 14:30:00,96.92,97.01,96.66,96.7,23496.0,79.9353,80.0095,79.7209,79.7538,23496.0
2019-03-15 15:00:00,96.7,96.76,96.59,96.63,28291.0,79.7538,79.8033,79.6631,79.6961,28291.0
2019-03-15 15:30:00,96.61,96.61,95.83,96.2,287047.0,79.6796,79.6796,79.0363,79.3415,287047.0
2019-03-18 09:30:00,96.05,96.93,95.87,96.28,53281.0,79.2178,79.9435,79.0693,79.4075,53281.0
2019-03-18 10:00:00,96.2,96.8,96.13,96.64,13496.0,79.3415,79.8363,79.2837,79.7044,13496.0
2019-03-18 10:30:00,96.68,97.03,96.62,96.71,22377.0,79.7374,80.026,79.6879,79.7621,22377.0
2019-03-18 11:00:00,96.73,96.83,96.34,96.35,19456.0,79.7786,79.8611,79.4569,79.4652,19456.0
2019-03-18 11:30:00,96.31,96.57,96.26,96.57,12361.0,79.4322,79.6466,79.391,79.6466,12361.0
2019-03-18 12:00:00,96.59,96.66,96.53,96.58,22350.0,79.6631,79.7209,79.6136,79.6549,22350.0
2019-03-18 12:30:00,96.55,97.03,96.54,96.84,110228.0,79.6301,80.026,79.6219,79.8693,110228.0
2019-03-18 13:00:00,96.9,96.94,96.73,96.81,23271.0,79.9188,79.9518,79.7786,79.8446,23271.0
2019-03-18 13:30:00,96.79,96.91,96.73,96.84,62129.0,79.8281,79.927,79.7786,79.8693,62129.0
2019-03-18 14:00:00,96.89,97.26,96.87,97.23,69811.0,79.9106,80.2157,79.8941,80.191,69811.0
2019-03-18 14:30:00,97.24,97.4,97.17,97.23,30884.0,80.1992,80.3312,80.1415,80.191,30884.0
2019-03-18 15:00:00,97.25,97.41,97.14,97.32,19518.0,80.2075,80.3394,80.1167,80.2652,19518.0
2019-03-18 15:30:00,97.33,97.6,97.32,97.54,145360.0,80.2734,80.4961,80.2652,80.4466,145360.0
2019-03-19 09:30:00,98.06,98.85,97.9,98.8,70239.0,80.8755,81.5271,80.7436,81.4858,70239.0
2019-03-19 10:00:00,98.81,99.27,98.62,98.62,11087.0,81.4941,81.8735,81.3374,81.3374,11087.0
2019-03-19 10:30:00,98.58,98.75,98.42,98.42,18016.0,81.3044,81.4446,81.1724,81.1724,18016.0
2019-03-19 11:00:00,98.46,98.61,98.26,98.3,27520.0,81.2054,81.3291,81.0405,81.0735,27520.0
2019-03-19 11:30:00,98.26,98.67,98.23,98.66,17275.0,81.0405,81.3786,81.0157,81.3704,17275.0
2019-03-19 12:00:00,98.67,99.07,98.59,98.84,29338.0,81.3786,81.7085,81.3126,81.5188,29338.0
2019-03-19 12:30:00,98.86,98.92,98.21,98.66,25935.0,81.5353,81.5848,80.9992,81.3704,25935.0
2019-03-19 13:00:00,98.61,98.71,98.46,98.62,32412.0,81.3291,81.4116,81.2054,81.3374,32412.0
2019-03-19 13:30:00,98.64,98.82,98.57,98.58,42965.0,81.3539,81.5023,81.2961,81.3044,42965.0
2019-03-19 14:00:00,98.6,98.71,98.37,98.5,30981.0,81.3209,81.4116,81.1312,81.2384,30981.0
2019-03-19 14:30:00,98.55,98.64,98.42,98.49,39871.0,81.2796,81.3539,81.1724,81.2302,39871.0
2019-03-19 15:00:00,98.54,98.68,98.25,98.25,59502.0,81.2714,81.3869,81.0322,81.0322,59502.0
2019-03-19 15:30:00,98.26,98.35,97.78,98.31,141682.0,81.0405,81.1147,80.6446,81.0817,141682.0
2019-03-20 09:30:00,98.4,98.52,96.79,96.93,61557.0,81.1559,81.2549,79.8281,79.9435,61557.0
2019-03-20 10:00:00,96.87,97.11,96.72,96.85,41405.0,79.8941,80.092,79.7703,79.8776,41405.0
2019-03-20 10:30:00,96.78,96.95,96.36,96.91,27259.0,79.8198,79.96,79.4734,79.927,27259.0
2019-03-20 11:00:00,96.95,97.12,96.78,96.91,17913.0,79.96,80.1002,79.8198,79.927,17913.0
2019-03-20 11:30:00,96.93,96.97,96.35,96.39,29847.0,79.9435,79.9765,79.4652,79.4982,29847.0
2019-03-20 12:00:00,96.4,96.46,96.16,96.19,23358.0,79.5064,79.5559,79.3085,79.3332,23358.0
2019-03-20 12:30:00,96.2,96.24,95.97,96.23,16630.0,79.3415,79.3745,79.1518,79.3662,16630.0
2019-03-20 13:00:00,96.21,96.53,96.04,96.04,28623.0,79.3497,79.6136,79.2095,79.2095,28623.0
2019-03-20 13:30:00,96.06,96.35,96.05,96.2,25312.0,79.226,79.4652,79.2178,79.3415,25312.0
2019-03-20 14:00:00,96.28,97.13,96.25,96.97,53128.0,79.4075,80.1085,79.3827,79.9765,53128.0
2019-03-20 14:30:00,96.95,97.13,96.76,97.03,46862.0,79.96,80.1085,79.8033,80.026,46862.0
2019-03-20 15:00:00,97.05,97.11,96.68,96.77,47911.0,80.0425,80.092,79.7374,79.8116,47911.0
2019-03-20 15:30:00,96.77,96.77,96.34,96.46,230783.0,79.8116,79.8116,79.4569,79.5559,230783.0
2019-03-21 09:30:00,96.25,96.79,95.9,96.59,23539.0,79.3827,79.8281,79.094,79.6631,23539.0
2019-03-21 10:00:00,96.68,97.15,96.68,97.12,35389.0,79.7374,80.125,79.7374,80.1002,35389.0
2019-03-21 10:30:00,97.15,97.79,97.14,97.74,20386.0,80.125,80.6528,80.1167,80.6116,20386.0
2019-03-21 11:00:00,97.77,97.97,97.76,97.82,20430.0,80.6363,80.8013,80.6281,80.6776,20430.0
2019-03-21 11:30:00,97.83,98.28,97.51,98.24,39203.0,80.6858,81.057,80.4219,81.024,39203.0
2019-03-21 12:00:00,98.23,98.26,97.81,97.84,27951.0,81.0157,81.0405,80.6693,80.6941,27951.0
2019-03-21 12:30:00,97.85,98.16,97.79,98.13,19371.0,80.7023,80.958,80.6528,80.9332,19371.0
2019-03-21 13:00:00,98.14,98.27,98.01,98.1,27137.0,80.9415,81.0487,80.8343,80.9085,27137.0
2019-03-21 13:30:00,98.12,98.12,97.73,97.88,22393.0,80.925,80.925,80.6033,80.7271,22393.0
2019-03-21 14:00:00,97.88,98.21,97.88,97.99,31227.0,80.7271,80.9992,80.7271,80.8178,31227.0
2019-03-21 14:30:00,98.01,98.28,97.9,98.11,38689.0,80.8343,81.057,80.7436,80.9168,38689.0
2019-03-21 15:00:00,98.11,98.56,98.03,98.38,39053.0,80.9168,81.2879,80.8508,81.1394,39053.0
2019-03-21 15:30:00,98.41,98.62,98.14,98.27,145348.0,81.1642,81.3374,80.9415,81.0487,145348.0
2019-03-22 09:30:00,97.84,97.84,96.09,96.21,43600.0,80.6941,80.6941,79.2507,79.3497,43600.0
2019-03-22 10:00:00,96.2,96.71,96.13,96.36,17490.0,79.3415,79.7621,79.2837,79.4734,17490.0
2019-03-22 10:30:00,96.36,96.46,96.04,96.04,20976.0,79.4734,79.5559,79.2095,79.2095,20976.0
2019-03-22 11:00:00,96.0,96.09,95.63,95.87,13053.0,79.1765,79.2507,78.8714,79.0693,13053.0
2019-03-22 11:30:00,95.81,95.91,95.34,95.37,19462.0,79.0198,79.1023,78.6322,78.6569,19462.0
2019-03-22 12:00:00,95.33,95.81,95.33,95.61,21548.0,78.6239,79.0198,78.6239,78.8549,21548.0
2019-03-22 12:30:00,95.6,95.88,95.24,95.63,26616.0,78.8466,79.0775,78.5497,78.8714,26616.0
2019-03-22 13:00:00,95.68,95.78,95.33,95.49,32215.0,78.9126,78.9951,78.6239,78.7559,32215.0
2019-03-22 13:30:00,95.5,95.6,95.39,95.42,28667.0,78.7641,78.8466,78.6734,78.6982,28667.0
2019-03-22 14:00:00,95.45,95.93,95.45,95.91,16639.0,78.7229,79.1188,78.7229,79.1023,16639.0
2019-03-22 14:30:00,95.93,96.19,95.78,96.05,28194.0,79.1188,79.3332,78.9951,79.2178,28194.0
2019-03-22 15:00:00,96.06,96.11,95.72,95.72,26469.0,79.226,79.2672,78.9456,78.9456,26469.0
2019-03-22 15:30:00,95.71,95.74,94.98,95.12,119324.0,78.9373,78.9621,78.3353,78.4507,119324.0
2019-03-25 09:30:00,95.0,95.39,94.31,94.31,58573.0,78.3518,78.6734,77.7827,77.7827,58573.0
2019-03-25 10:00:00,94.34,94.46,93.91,94.34,33024.0,77.8074,77.9064,77.4528,77.8074,33024.0
2019-03-25 10:30:00,94.4,95.31,94.37,95.15,24492.0,77.8569,78.6074,77.8322,78.4755,24492.0
2019-03-25 11:00:00,95.08,95.67,94.89,95.67,22932.0,78.4177,78.9043,78.261,78.9043,22932.0
2019-03-25 11:30:00,95.63,95.65,95.06,95.09,14023.0,78.8714,78.8879,78.4012,78.426,14023.0
2019-03-25 12:00:00,95.09,95.29,95.01,95.21,11589.0,78.426,78.5909,78.36,78.525,11589.0
2019-03-25 12:30:00,95.18,95.18,94.71,95.04,14139.0,78.5002,78.5002,78.1126,78.3848,14139.0
2019-03-25 13:00:00,95.13,95.2,94.84,95.13,15785.0,78.459,78.5167,78.2198,78.459,15785.0
2019-03-25 13:30:00,95.12,95.33,94.8,94.8,13745.0,78.4507,78.6239,78.1868,78.1868,13745.0
2019-03-25 14:00:00,94.79,94.88,94.67,94.82,15862.0,78.1786,78.2528,78.0796,78.2033,15862.0
2019-03-25 14:30:00,94.8,95.14,94.79,94.97,12768.0,78.1868,78.4672,78.1786,78.327,12768.0
2019-03-25 15:00:00,95.0,95.39,94.96,95.27,31729.0,78.3518,78.6734,78.3188,78.5744,31729.0
2019-03-25 15:30:00,95.26,95.39,95.0,95.2,103493.0,78.5662,78.6734,78.3518,78.5167,103493.0
2019-03-26 09:30:00,95.98,96.85,95.98,96.76,57077.0,79.16,79.8776,79.16,79.8033,57077.0
2019-03-26 10:00:00,96.75,97.54,96.56,97.48,82922.0,79.7951,80.4466,79.6384,80.3972,82922.0
2019-03-26 10:30:00,97.51,97.86,97.14,97.6,47969.0,80.4219,80.7106,80.1167,80.4961,47969.0
2019-03-26 11:00:00,97.66,97.74,97.4,97.56,29485.0,80.5456,80.6116,80.3312,80.4631,29485.0
2019-03-26 11:30:00,97.57,97.77,97.25,97.45,25785.0,80.4714,80.6363,80.2075,80.3724,25785.0
2019-03-26 12:00:00,97.45,97.59,97.18,97.31,19973.0,80.3724,80.4879,80.1497,80.2569,19973.0
2019-03-26 12:30:00,97.32,97.38,97.07,97.21,25503.0,80.2652,80.3147,80.059,80.1745,25503.0
2019-03-26 13:00:00,97.22,97.42,97.19,97.33,15150.0,80.1827,80.3477,80.158,80.2734,15150.0
2019-03-26 13:30:00,97.29,97.31,97.04,97.13,22257.0,80.2405,80.2569,80.0343,80.1085,22257.0
2019-03-26 14:00:00,97.13,97.34,97.03,97.27,30593.0,80.1085,80.2817,80.026,80.224,30593.0
2019-03-26 14:30:00,97.26,97.64,97.1,97.64,29365.0,80.2157,80.5291,80.0837,80.5291,29365.0
2019-03-26 15:00:00,97.69,97.78,97.4,97.5,52537.0,80.5704,80.6446,80.3312,80.4137,52537.0
2019-03-26 15:30:00,97.5,98.05,97.44,97.98,131204.0,80.4137,80.8673,80.3642,80.8095,131204.0
2019-03-27 09:30:00,97.78,99.22,97.78,98.96,47887.0,80.6446,81.8322,80.6446,81.6178,47887.0
2019-03-27 10:00:00,98.81,98.92,98.47,98.57,31184.0,81.4941,81.5848,81.2137,81.2961,31184.0
2019-03-27 10:30:00,98.52,98.55,97.73,97.91,21800.0,81.2549,81.2796,80.6033,80.7518,21800.0
2019-03-27 11:00:00,97.97,98.09,97.76,97.95,22190.0,80.8013,80.9003,80.6281,80.7848,22190.0
2019-03-27 11:30:00,97.95,97.95,97.65,97.9,33103.0,80.7848,80.7848,80.5374,80.7436,33103.0
2019-03-27 12:00:00,97.88,98.32,97.83,98.29,14897.0,80.7271,81.09,80.6858,81.0652,14897.0
2019-03-27 12:30:00,98.31,98.52,98.26,98.32,9885.0,81.0817,81.2549,81.0405,81.09,9885.0
2019-03-27 13:00:00,98.3,98.7,98.2,98.64,17593.0,81.0735,81.4034,80.991,81.3539,17593.0
2019-03-27 13:30:00,98.61,98.66,98.49,98.51,27918.0,81.3291,81.3704,81.2302,81.2467,27918.0
2019-03-27 14:00:00,98.51,98.55,98.25,98.32,28015.0,81.2467,81.2796,81.0322,81.09,28015.0
2019-03-27 14:30:00,98.3,98.39,98.13,98.13,35613.0,81.0735,81.1477,80.9332,80.9332,35613.0
2019-03-27 15:00:00,98.19,98.51,98.12,98.48,28527.0,80.9827,81.2467,80.925,81.2219,28527.0
2019-03-27 15:30:00,98.5,98.76,98.48,98.55,171505.0,81.2384,81.4528,81.2219,81.2796,171505.0
2019-03-28 09:30:00,98.91,99.48,98.64,98.93,57775.0,81.5766,82.0467,81.3539,81.5931,57775.0
2019-03-28 10:00:00,98.94,99.26,98.74,99.14,39906.0,81.6013,81.8652,81.4363,81.7663,39906.0
2019-03-28 10:30:00,99.11,99.42,99.02,99.1,36019.0,81.7415,81.9972,81.6673,81.7333,36019.0
2019-03-28 11:00:00,99.05,99.08,98.64,98.65,27614.0,81.692,81.7168,81.3539,81.3621,27614.0
2019-03-28 11:30:00,98.68,98.73,98.45,98.65,18741.0,81.3869,81.4281,81.1972,81.3621,18741.0
2019-03-28 12:00:00,98.63,98.73,98.2,98.66,27056.0,81.3456,81.4281,80.991,81.3704,27056.0
2019-03-28 12:30:00,98.6,98.73,98.5,98.68,18167.0,81.3209,81.4281,81.2384,81.3869,18167.0
2019-03-28 13:00:00,98.69,98.88,98.64,98.85,8436.0,81.3951,81.5518,81.3539,81.5271,8436.0
2019-03-28 13:30:00,98.83,99.23,98.83,99.22,16567.0,81.5106,81.8405,81.5106,81.8322,16567.0
2019-03-28 14:00:00,99.21,99.26,99.09,99.22,14612.0,81.824,81.8652,81.725,81.8322,14612.0
2019-03-28 14:30:00,99.2,99.23,99.04,99.23,25807.0,81.8157,81.8405,81.6838,81.8405,25807.0
2019-03-28 15:00:00,99.19,99.54,99.11,99.45,22740.0,81.8075,82.0962,81.7415,82.0219,22740.0
2019-03-28 15:30:00,99.47,99.57,99.28,99.49,93818.0,82.0384,82.1209,81.8817,82.0549,93818.0
2019-03-29 09:30:00,100.0,100.47,99.89,99.93,34162.0,82.4755,82.8632,82.3848,82.4178,34162.0
2019-03-29 10:00:00,99.93,99.96,99.22,99.28,35165.0,82.4178,82.4426,81.8322,81.8817,35165.0
2019-03-29 10:30:00,99.29,99.34,98.42,98.45,50123.0,81.89,81.9312,81.1724,81.1972,50123.0
2019-03-29 11:00:00,98.37,98.63,98.13,98.41,50015.0,81.1312,81.3456,80.9332,81.1642,50015.0
2019-03-29 11:30:00,98.43,98.66,98.34,98.48,28066.0,81.1807,81.3704,81.1064,81.2219,28066.0
2019-03-29 12:00:00,98.49,98.84,98.3,98.75,56638.0,81.2302,81.5188,81.0735,81.4446,56638.0
2019-03-29 12:30:00,98.72,98.89,98.66,98.88,21921.0,81.4199,81.5601,81.3704,81.5518,21921.0
2019-03-29 13:00:00,98.92,99.03,98.86,98.95,29867.0,81.5848,81.6755,81.5353,81.6095,29867.0
2019-03-29 13:30:00,98.95,99.26,98.9,99.24,30096.0,81.6095,81.8652,81.5683,81.8487,30096.0
2019-03-29 14:00:00,99.23,99.43,99.15,99.41,19201.0,81.8405,82.0054,81.7745,81.9889,19201.0
2019-03-29 14:30:00,99.4,99.67,99.28,99.58,19867.0,81.9807,82.2034,81.8817,82.1291,19867.0
2019-03-29 15:00:00,99.6,99.66,99.44,99.56,22634.0,82.1456,82.1951,82.0137,82.1126,22634.0
2019-03-29 15:30:00,99.55,99.68,99.26,99.39,134730.0,82.1044,82.2116,81.8652,81.9724,134730.0
2019-04-01 09:30:00,99.91,100.74,99.91,100.5,38636.0,82.4013,83.0859,82.4013,82.8879,38636.0
2019-04-01 10:00:00,100.47,101.55,100.47,101.5,32295.0,82.8632,83.7539,82.8632,83.7127,32295.0
2019-04-01 10:30:00,101.57,101.81,101.42,101.66,43534.0,83.7704,83.9683,83.6467,83.8446,43534.0
2019-04-01 11:00:00,101.64,101.77,101.33,101.54,40836.0,83.8281,83.9354,83.5725,83.7457,40836.0
2019-04-01 11:30:00,101.54,101.72,101.37,101.62,29907.0,83.7457,83.8941,83.6055,83.8116,29907.0
2019-04-01 12:00:00,101.62,101.98,101.55,101.89,24300.0,83.8116,84.1086,83.7539,84.0343,24300.0
2019-04-01 12:30:00,101.92,102.16,101.85,101.99,22950.0,84.0591,84.257,84.0013,84.1168,22950.0
2019-04-01 13:00:00,102.01,102.52,101.94,102.46,68201.0,84.1333,84.5539,84.0756,84.5044,68201.0
2019-04-01 13:30:00,102.46,102.58,102.15,102.17,78564.0,84.5044,84.6034,84.2488,84.2653,78564.0
2019-04-01 14:00:00,102.19,102.21,101.94,102.21,43181.0,84.2818,84.2982,84.0756,84.2982,43181.0
2019-04-01 14:30:00,102.22,102.42,102.11,102.31,42373.0,84.3065,84.4714,84.2158,84.3807,42373.0
2019-04-01 15:00:00,102.24,102.68,102.21,102.68,39447.0,84.323,84.6859,84.2982,84.6859,39447.0
2019-04-01 15:30:00,102.66,102.88,102.47,102.72,171910.0,84.6694,84.8508,84.5127,84.7189,171910.0
2019-04-02 09:30:00,102.91,103.0,101.45,102.32,51613.0,84.8756,84.9498,83.6714,84.389,51613.0
2019-04-02 10:00:00,102.45,102.61,101.77,101.86,41255.0,84.4962,84.6282,83.9354,84.0096,41255.0
2019-04-02 10:30:00,101.86,101.98,101.65,101.69,28333.0,84.0096,84.1086,83.8364,83.8694,28333.0
2019-04-02 11:00:00,101.64,101.68,100.81,101.18,71043.0,83.8281,83.8611,83.1436,83.4488,71043.0
2019-04-02 11:30:00,101.15,101.76,101.09,101.48,31810.0,83.424,83.9271,83.3745,83.6962,31810.0
2019-04-02 12:00:00,101.5,101.6,101.31,101.46,17531.0,83.7127,83.7951,83.556,83.6797,17531.0
2019-04-02 12:30:00,101.46,101.55,101.3,101.36,36543.0,83.6797,83.7539,83.5477,83.5972,36543.0
2019-04-02 13:00:00,101.34,101.66,101.3,101.45,29931.0,83.5807,83.8446,83.5477,83.6714,29931.0
2019-04-02 13:30:00,101.46,101.87,101.46,101.59,21000.0,83.6797,84.0178,83.6797,83.7869,21000.0
2019-04-02 14:00:00,101.58,101.64,101.33,101.33,22705.0,83.7787,83.8281,83.5725,83.5725,22705.0
2019-04-02 14:30:00,101.3,101.49,101.18,101.3,42199.0,83.5477,83.7044,83.4488,83.5477,42199.0
2019-04-02 15:00:00,101.28,101.56,101.24,101.41,54138.0,83.5312,83.7622,83.4982,83.6384,54138.0
2019-04-02 15:30:00,101.41,101.57,101.29,101.56,205496.0,83.6384,83.7704,83.5395,83.7622,205496.0
2019-04-03 09:30:00,102.28,103.02,102.24,102.56,58599.0,84.356,84.9663,84.323,84.5869,58599.0
2019-04-03 10:00:00,102.56,102.7,102.13,102.48,79066.0,84.5869,84.7024,84.2323,84.5209,79066.0
2019-04-03 10:30:00,102.41,102.61,102.26,102.39,38355.0,84.4632,84.6282,84.3395,84.4467,38355.0
2019-04-03 11:00:00,102.36,102.41,102.0,102.29,38465.0,84.422,84.4632,84.1251,84.3642,38465.0
2019-04-03 11:30:00,102.25,102.6,102.23,102.54,14271.0,84.3312,84.6199,84.3147,84.5704,14271.0
2019-04-03 12:00:00,102.57,102.84,102.51,102.82,16142.0,84.5952,84.8178,84.5457,84.8014,16142.0
2019-04-03 12:30:00,102.82,102.93,102.72,102.92,15970.0,84.8014,84.8921,84.7189,84.8838,15970.0
2019-04-03 13:00:00,102.97,103.06,102.75,102.98,15119.0,84.9251,84.9993,84.7436,84.9333,15119.0
2019-04-03 13:30:00,102.97,103.01,102.64,102.68,41771.0,84.9251,84.9581,84.6529,84.6859,41771.0
2019-04-03 14:00:00,102.66,103.0,102.64,102.98,23029.0,84.6694,84.9498,84.6529,84.9333,23029.0
2019-04-03 14:30:00,103.0,103.01,102.54,102.76,25691.0,84.9498,84.9581,84.5704,84.7519,25691.0
2019-04-03 15:00:00,102.73,102.77,102.4,102.56,20668.0,84.7271,84.7601,84.455,84.5869,20668.0
2019-04-03 15:30:00,102.56,102.78,102.46,102.76,146914.0,84.5869,84.7684,84.5044,84.7519,146914.0
2019-04-04 09:30:00,102.45,102.72,100.69,100.94,197446.0,84.4962,84.7189,83.0446,83.2508,197446.0
2019-04-04 10:00:00,100.88,101.19,100.64,101.06,43874.0,83.2013,83.457,83.0034,83.3498,43874.0
2019-04-04 10:30:00,101.06,101.53,100.79,101.43,40240.0,83.3498,83.7374,83.1271,83.6549,40240.0
2019-04-04 11:00:00,101.45,101.53,101.02,101.14,120891.0,83.6714,83.7374,83.3168,83.4158,120891.0
2019-04-04 11:30:00,101.11,101.12,100.6,100.68,33990.0,83.391,83.3993,82.9704,83.0364,33990.0
2019-04-04 12:00:00,100.74,100.97,100.63,100.85,11583.0,83.0859,83.2756,82.9951,83.1766,11583.0
2019-04-04 12:30:00,100.87,101.02,100.8,100.92,9769.0,83.1931,83.3168,83.1353,83.2343,9769.0
2019-04-04 13:00:00,100.95,100.95,100.7,100.82,14496.0,83.2591,83.2591,83.0529,83.1518,14496.0
2019-04-04 13:30:00,100.82,100.91,100.75,100.83,29258.0,83.1518,83.2261,83.0941,83.1601,29258.0
2019-04-04 14:00:00,100.84,101.04,100.8,100.93,30394.0,83.1683,83.3333,83.1353,83.2426,30394.0
2019-04-04 14:30:00,100.91,101.12,100.91,100.99,52137.0,83.2261,83.3993,83.2261,83.292,52137.0
2019-04-04 15:00:00,100.96,101.23,100.9,101.14,43440.0,83.2673,83.49,83.2178,83.4158,43440.0
2019-04-04 15:30:00,101.17,101.38,101.11,101.3,97873.0,83.4405,83.6137,83.391,83.5477,97873.0
2019-04-05 09:30:00,101.27,102.28,100.78,102.21,75702.0,83.523,84.356,83.1188,84.2982,75702.0
2019-04-05 10:00:00,102.34,102.81,102.18,102.68,114850.0,84.4055,84.7931,84.2735,84.6859,114850.0
2019-04-05 10:30:00,102.73,102.73,102.04,102.48,121650.0,84.7271,84.7271,84.158,84.5209,121650.0
2019-04-05 11:00:00,102.52,102.97,102.52,102.73,71567.0,84.5539,84.9251,84.5539,84.7271,71567.0
2019-04-05 11:30:00,102.72,102.74,102.28,102.56,33975.0,84.7189,84.7354,84.356,84.5869,33975.0
2019-04-05 12:00:00,102.53,102.75,102.42,102.5,21522.0,84.5622,84.7436,84.4714,84.5374,21522.0
2019-04-05 12:30:00,102.47,102.69,102.46,102.58,25035.0,84.5127,84.6941,84.5044,84.6034,25035.0
2019-04-05 13:00:00,102.62,102.65,102.22,102.27,18971.0,84.6364,84.6611,84.3065,84.3477,18971.0
2019-04-05 13:30:00,102.31,102.73,102.31,102.73,26090.0,84.3807,84.7271,84.3807,84.7271,26090.0
2019-04-05 14:00:00,102.74,102.76,102.26,102.4,29545.0,84.7354,84.7519,84.3395,84.455,29545.0
2019-04-05 14:30:00,102.4,102.47,102.18,102.28,24406.0,84.455,84.5127,84.2735,84.356,24406.0
2019-04-05 15:00:00,102.29,102.43,102.07,102.17,42438.0,84.3642,84.4797,84.1828,84.2653,42438.0
2019-04-05 15:30:00,102.17,102.26,102.02,102.22,114330.0,84.2653,84.3395,84.1415,84.3065,114330.0
2019-04-08 09:30:00,102.17,102.17,100.76,101.3,84902.0,84.2653,84.2653,83.1024,83.5477,84902.0
2019-04-08 10:00:00,101.31,101.48,101.04,101.31,19944.0,83.556,83.6962,83.3333,83.556,19944.0
2019-04-08 10:30:00,101.32,101.4,100.89,101.28,34322.0,83.5642,83.6302,83.2096,83.5312,34322.0
2019-04-08 11:00:00,101.33,101.52,101.21,101.48,20429.0,83.5725,83.7292,83.4735,83.6962,20429.0
2019-04-08 11:30:00,101.53,102.04,101.53,101.92,16466.0,83.7374,84.158,83.7374,84.0591,16466.0
2019-04-08 12:00:00,101.93,101.98,101.61,101.9,12014.0,84.0673,84.1086,83.8034,84.0426,12014.0
2019-04-08 12:30:00,101.88,101.89,101.63,101.64,14324.0,84.0261,84.0343,83.8199,83.8281,14324.0
2019-04-08 13:00:00,101.65,101.75,101.55,101.56,13421.0,83.8364,83.9189,83.7539,83.7622,13421.0
2019-04-08 13:30:00,101.58,101.81,101.5,101.74,18366.0,83.7787,83.9683,83.7127,83.9106,18366.0
2019-04-08 14:00:00,101.75,102.19,101.73,101.85,58206.0,83.9189,84.2818,83.9024,84.0013,58206.0
2019-04-08 14:30:00,101.85,101.86,101.46,101.49,11215.0,84.0013,84.0096,83.6797,83.7044,11215.0
2019-04-08 15:00:00,101.51,101.53,101.3,101.31,36403.0,83.7209,83.7374,83.5477,83.556,36403.0
2019-04-08 15:30:00,101.32,101.73,101.25,101.66,147371.0,83.5642,83.9024,83.5065,83.8446,147371.0
2019-04-09 09:30:00,101.36,101.36,100.0,100.43,68600.0,83.5972,83.5972,82.4755,82.8302,68600.0
2019-04-09 10:00:00,100.46,100.87,100.36,100.49,28514.0,82.8549,83.1931,82.7725,82.8797,28514.0
2019-04-09 10:30:00,100.51,100.84,100.29,100.68,28002.0,82.8962,83.1683,82.7147,83.0364,28002.0
2019-04-09 11:00:00,100.65,100.91,100.54,100.71,19312.0,83.0116,83.2261,82.9209,83.0611,19312.0
2019-04-09 11:30:00,100.71,101.05,100.7,101.0,19474.0,83.0611,83.3415,83.0529,83.3003,19474.0
2019-04-09 12:00:00,101.0,101.77,100.98,101.39,38696.0,83.3003,83.9354,83.2838,83.622,38696.0
2019-04-09 12:30:00,101.42,101.45,101.2,101.24,12347.0,83.6467,83.6714,83.4652,83.4982,12347.0
2019-04-09 13:00:00,101.18,101.21,100.99,101.13,9061.0,83.4488,83.4735,83.292,83.4075,9061.0
2019-04-09 13:30:00,101.09,101.17,100.94,101.17,12426.0,83.3745,83.4405,83.2508,83.4405,12426.0
2019-04-09 14:00:00,101.17,101.17,100.94,101.1,10613.0,83.4405,83.4405,83.2508,83.3828,10613.0
2019-04-09 14:30:00,101.11,101.12,100.79,100.89,20049.0,83.391,83.3993,83.1271,83.2096,20049.0
2019-04-09 15:00:00,100.87,100.96,100.73,100.78,22114.0,83.1931,83.2673,83.0776,83.1188,22114.0
2019-04-09 15:30:00,100.77,101.0,100.68,100.84,106264.0,83.1106,83.3003,83.0364,83.1683,106264.0
2019-04-10 09:30:00,100.95,101.29,100.48,100.67,36109.0,83.2591,83.5395,82.8714,83.0281,36109.0
2019-04-10 10:00:00,100.72,100.83,100.52,100.59,18976.0,83.0694,83.1601,82.9044,82.9621,18976.0
2019-04-10 10:30:00,100.57,100.74,100.28,100.35,25817.0,82.9457,83.0859,82.7065,82.7642,25817.0
2019-04-10 11:00:00,100.35,100.61,100.32,100.45,35434.0,82.7642,82.9786,82.7395,82.8467,35434.0
2019-04-10 11:30:00,100.47,100.68,100.44,100.58,38328.0,82.8632,83.0364,82.8384,82.9539,38328.0
2019-04-10 12:00:00,100.61,100.9,100.58,100.9,22710.0,82.9786,83.2178,82.9539,83.2178,22710.0
2019-04-10 12:30:00,100.92,100.99,100.81,100.91,17126.0,83.2343,83.292,83.1436,83.2261,17126.0
2019-04-10 13:00:00,100.92,101.03,100.84,100.99,18470.0,83.2343,83.325,83.1683,83.292,18470.0
2019-04-10 13:30:00,101.0,101.26,100.96,101.17,19755.0,83.3003,83.5147,83.2673,83.4405,19755.0
2019-04-10 14:00:00,101.14,101.27,100.98,101.18,18623.0,83.4158,83.523,83.2838,83.4488,18623.0
2019-04-10 14:30:00,101.18,101.57,101.12,101.48,19976.0,83.4488,83.7704,83.3993,83.6962,19976.0
2019-04-10 15:00:00,101.47,101.79,101.47,101.6,31361.0,83.6879,83.9519,83.6879,83.7951,31361.0
2019-04-10 15:30:00,101.61,101.78,101.21,101.49,116819.0,83.8034,83.9436,83.4735,83.7044,116819.0
2019-04-11 09:30:00,101.44,102.51,101.41,102.41,34455.0,83.6632,84.5457,83.6384,84.4632,34455.0
2019-04-11 10:00:00,102.23,102.75,102.1,102.62,43250.0,84.3147,84.7436,84.2075,84.6364,43250.0
2019-04-11 10:30:00,102.51,102.6,102.28,102.31,22750.0,84.5457,84.6199,84.356,84.3807,22750.0
2019-04-11 11:00:00,102.3,102.47,102.16,102.23,24632.0,84.3725,84.5127,84.257,84.3147,24632.0
2019-04-11 11:30:00,102.23,102.23,101.52,101.75,29397.0,84.3147,84.3147,83.7292,83.9189,29397.0
2019-04-11 12:00:00,101.77,101.87,101.72,101.8,25126.0,83.9354,84.0178,83.8941,83.9601,25126.0
2019-04-11 12:30:00,101.75,101.83,101.62,101.74,21272.0,83.9189,83.9848,83.8116,83.9106,21272.0
2019-04-11 13:00:00,101.76,101.8,101.59,101.63,13530.0,83.9271,83.9601,83.7869,83.8199,13530.0
2019-04-11 13:30:00,101.59,101.59,101.43,101.46,13235.0,83.7869,83.7869,83.6549,83.6797,13235.0
2019-04-11 14:00:00,101.41,101.46,100.88,100.91,41748.0,83.6384,83.6797,83.2013,83.2261,41748.0
2019-04-11 14:30:00,100.92,101.11,100.76,101.01,38224.0,83.2343,83.391,83.1024,83.3085,38224.0
2019-04-11 15:00:00,101.0,101.25,100.98,101.21,31873.0,83.3003,83.5065,83.2838,83.4735,31873.0
2019-04-11 15:30:00,101.19,101.59,101.18,101.5,134344.0,83.457,83.7869,83.4488,83.7127,134344.0
2019-04-12 09:30:00,102.39,103.8,102.37,103.42,43685.0,84.4467,85.6096,84.4302,85.2962,43685.0
2019-04-12 10:00:00,103.31,103.34,102.68,102.89,39902.0,85.2055,85.2302,84.6859,84.8591,39902.0
2019-04-12 10:30:00,102.89,103.12,102.75,102.83,33047.0,84.8591,85.0488,84.7436,84.8096,33047.0
2019-04-12 11:00:00,102.77,102.88,102.58,102.8,21743.0,84.7601,84.8508,84.6034,84.7849,21743.0
2019-04-12 11:30:00,102.8,102.97,102.71,102.93,14017.0,84.7849,84.9251,84.7106,84.8921,14017.0
2019-04-12 12:00:00,102.92,103.11,102.89,103.0,14039.0,84.8838,85.0405,84.8591,84.9498,14039.0
2019-04-12 12:30:00,102.98,103.08,102.9,103.03,7779.0,84.9333,85.0158,84.8673,84.9745,7779.0
2019-04-12 13:00:00,103.07,103.07,102.85,102.88,31483.0,85.0075,85.0075,84.8261,84.8508,31483.0
2019-04-12 13:30:00,102.88,102.94,102.81,102.84,9012.0,84.8508,84.9003,84.7931,84.8178,9012.0
2019-04-12 14:00:00,102.86,103.08,102.86,102.97,7074.0,84.8343,85.0158,84.8343,84.9251,7074.0
2019-04-12 14:30:00,103.0,103.05,102.85,102.88,13886.0,84.9498,84.991,84.8261,84.8508,13886.0
2019-04-12 15:00:00,102.9,103.14,102.86,102.93,19809.0,84.8673,85.0653,84.8343,84.8921,19809.0
2019-04-12 15:30:00,102.94,103.41,102.86,103.33,172354.0,84.9003,85.288,84.8343,85.222,172354.0
2019-04-15 09:30:00,103.0,103.5,101.36,102.0,35026.0,84.9498,85.3622,83.5972,84.1251,35026.0
2019-04-15 10:00:00,102.0,102.21,101.59,101.78,35167.0,84.1251,84.2982,83.7869,83.9436,35167.0
2019-04-15 10:30:00,101.75,102.12,101.72,102.03,22170.0,83.9189,84.224,83.8941,84.1498,22170.0
2019-04-15 11:00:00,102.1,102.16,101.9,101.99,42061.0,84.2075,84.257,84.0426,84.1168,42061.0
2019-04-15 11:30:00,101.95,102.0,101.57,101.57,14930.0,84.0838,84.1251,83.7704,83.7704,14930.0
2019-04-15 12:00:00,101.56,101.64,101.48,101.53,17179.0,83.7622,83.8281,83.6962,83.7374,17179.0
2019-04-15 12:30:00,101.55,101.57,101.27,101.39,20130.0,83.7539,83.7704,83.523,83.622,20130.0
2019-04-15 13:00:00,101.41,101.56,101.3,101.38,12817.0,83.6384,83.7622,83.5477,83.6137,12817.0
2019-04-15 13:30:00,101.39,101.45,101.11,101.2,11334.0,83.622,83.6714,83.391,83.4652,11334.0
2019-04-15 14:00:00,101.21,101.21,100.94,100.95,20275.0,83.4735,83.4735,83.2508,83.2591,20275.0
2019-04-15 14:30:00,100.97,101.14,100.87,101.14,20205.0,83.2756,83.4158,83.1931,83.4158,20205.0
2019-04-15 15:00:00,101.15,101.36,101.08,101.27,24808.0,83.424,83.5972,83.3663,83.523,24808.0
2019-04-15 15:30:00,101.28,101.58,101.24,101.51,134990.0,83.5312,83.7787,83.4982,83.7209,134990.0
2019-04-16 09:30:00,95.95,96.71,92.62,93.61,304201.0,79.1353,79.7621,76.3888,77.2054,304201.0
2019-04-16 10:00:00,93.56,93.74,93.07,93.44,149445.0,77.1641,77.3126,76.76,77.0651,149445.0
2019-04-16 10:30:00,93.48,93.85,93.37,93.51,110725.0,77.0981,77.4033,77.0074,77.1229,110725.0
2019-04-16 11:00:00,93.51,94.39,93.5,94.26,109391.0,77.1229,77.8487,77.1146,77.7414,109391.0
2019-04-16 11:30:00,94.26,95.6,94.1,95.4,190669.0,77.7414,78.8466,77.6095,78.6817,190669.0
2019-04-16 12:00:00,95.42,95.7,95.07,95.57,92471.0,78.6982,78.9291,78.4095,78.8219,92471.0
2019-04-16 12:30:00,95.56,96.19,95.54,96.1,96896.0,78.8136,79.3332,78.7971,79.259,96896.0
2019-04-16 13:00:00,96.13,96.61,96.08,96.61,70317.0,79.2837,79.6796,79.2425,79.6796,70317.0
2019-04-16 13:30:00,96.65,97.25,96.4,97.13,137915.0,79.7126,80.2075,79.5064,80.1085,137915.0
2019-04-16 14:00:00,97.13,97.27,96.91,97.11,105144.0,80.1085,80.224,79.927,80.092,105144.0
2019-04-16 14:30:00,97.14,97.64,97.04,97.54,123280.0,80.1167,80.5291,80.0343,80.4466,123280.0
2019-04-16 15:00:00,97.55,98.22,97.54,98.22,157650.0,80.4549,81.0075,80.4466,81.0075,157650.0
2019-04-16 15:30:00,98.21,98.47,97.87,97.94,359993.0,80.9992,81.2137,80.7188,80.7765,359993.0
2019-04-17 09:30:00,97.97,98.29,97.03,97.9,112019.0,80.8013,81.0652,80.026,80.7436,112019.0
2019-04-17 10:00:00,97.89,97.93,96.76,97.48,92123.0,80.7353,80.7683,79.8033,80.3972,92123.0
2019-04-17 10:30:00,97.41,97.47,96.36,96.48,56498.0,80.3394,80.3889,79.4734,79.5724,56498.0
2019-04-17 11:00:00,96.54,96.72,96.45,96.45,77971.0,79.6219,79.7703,79.5477,79.5477,77971.0
2019-04-17 11:30:00,96.42,96.63,96.28,96.4,36561.0,79.5229,79.6961,79.4075,79.5064,36561.0
2019-04-17 12:00:00,96.39,96.41,96.22,96.34,31447.0,79.4982,79.5147,79.358,79.4569,31447.0
2019-04-17 12:30:00,96.34,96.38,96.04,96.12,38077.0,79.4569,79.4899,79.2095,79.2755,38077.0
2019-04-17 13:00:00,96.12,96.23,96.02,96.08,21217.0,79.2755,79.3662,79.193,79.2425,21217.0
2019-04-17 13:30:00,96.12,96.27,96.08,96.08,53246.0,79.2755,79.3992,79.2425,79.2425,53246.0
2019-04-17 14:00:00,96.09,96.11,95.72,95.75,60471.0,79.2507,79.2672,78.9456,78.9703,60471.0
2019-04-17 14:30:00,95.75,95.77,95.36,95.62,32196.0,78.9703,78.9868,78.6487,78.8631,32196.0
2019-04-17 15:00:00,95.63,95.74,95.03,95.2,51516.0,78.8714,78.9621,78.3765,78.5167,51516.0
2019-04-17 15:30:00,95.2,95.42,95.09,95.35,158188.0,78.5167,78.6982,78.426,78.6404,158188.0
2019-04-18 09:30:00,95.75,97.1,95.52,97.02,97441.0,78.9703,80.0837,78.7806,80.0178,97441.0
2019-04-18 10:00:00,97.09,97.31,96.44,96.53,88019.0,80.0755,80.2569,79.5394,79.6136,88019.0
2019-04-18 10:30:00,96.49,96.49,95.6,95.84,63095.0,79.5806,79.5806,78.8466,79.0446,63095.0
2019-04-18 11:00:00,95.97,96.34,95.72,95.76,49083.0,79.1518,79.4569,78.9456,78.9786,49083.0
2019-04-18 11:30:00,95.77,96.04,95.72,95.97,41145.0,78.9868,79.2095,78.9456,79.1518,41145.0
2019-04-18 12:00:00,95.98,96.29,95.87,96.2,31437.0,79.16,79.4157,79.0693,79.3415,31437.0
2019-04-18 12:30:00,96.21,96.71,96.06,96.65,32698.0,79.3497,79.7621,79.226,79.7126,32698.0
2019-04-18 13:00:00,96.66,96.82,96.61,96.73,14260.0,79.7209,79.8528,79.6796,79.7786,14260.0
2019-04-18 13:30:00,96.71,97.23,96.67,97.02,25409.0,79.7621,80.191,79.7291,80.0178,25409.0
2019-04-18 14:00:00,97.02,97.09,96.85,97.05,14875.0,80.0178,80.0755,79.8776,80.0425,14875.0
2019-04-18 14:30:00,97.02,97.13,96.93,97.05,16035.0,80.0178,80.1085,79.9435,80.0425,16035.0
2019-04-18 15:00:00,97.04,97.04,96.72,96.82,21822.0,80.0343,80.0343,79.7703,79.8528,21822.0
2019-04-18 15:30:00,96.79,96.79,96.2,96.41,133869.0,79.8281,79.8281,79.3415,79.5147,133869.0
2019-04-22 09:30:00,97.04,98.67,97.04,98.29,173254.0,80.0343,81.3786,80.0343,81.0652,173254.0
2019-04-22 10:00:00,98.26,98.26,96.55,97.11,82879.0,81.0405,81.0405,79.6301,80.092,82879.0
2019-04-22 10:30:00,97.16,97.94,97.13,97.79,45486.0,80.1332,80.7765,80.1085,80.6528,45486.0
2019-04-22 11:00:00,97.8,98.13,97.58,97.85,47641.0,80.6611,80.9332,80.4796,80.7023,47641.0
2019-04-22 11:30:00,97.85,98.04,97.69,97.7,23852.0,80.7023,80.859,80.5704,80.5786,23852.0
2019-04-22 12:00:00,97.7,97.81,97.55,97.59,31353.0,80.5786,80.6693,80.4549,80.4879,31353.0
2019-04-22 12:30:00,97.54,97.61,97.36,97.56,20759.0,80.4466,80.5044,80.2982,80.4631,20759.0
2019-04-22 13:00:00,97.57,97.58,97.48,97.52,17510.0,80.4714,80.4796,80.3972,80.4301,17510.0
2019-04-22 13:30:00,97.52,97.58,97.32,97.36,59634.0,80.4301,80.4796,80.2652,80.2982,59634.0
2019-04-22 14:00:00,97.37,97.38,97.07,97.2,28523.0,80.3064,80.3147,80.059,80.1662,28523.0
2019-04-22 14:30:00,97.15,97.27,97.01,97.25,23746.0,80.125,80.224,80.0095,80.2075,23746.0
2019-04-22 15:00:00,97.27,97.43,97.15,97.4,31968.0,80.224,80.3559,80.125,80.3312,31968.0
2019-04-22 15:30:00,97.41,97.67,97.23,97.63,137633.0,80.3394,80.5539,80.191,80.5209,137633.0
2019-04-23 09:30:00,97.74,97.96,96.93,97.57,56199.0,80.6116,80.793,79.9435,80.4714,56199.0
2019-04-23 10:00:00,97.57,97.85,97.54,97.7,48322.0,80.4714,80.7023,80.4466,80.5786,48322.0
2019-04-23 10:30:00,97.7,98.43,97.61,98.3,27138.0,80.5786,81.1807,80.5044,81.0735,27138.0
2019-04-23 11:00:00,98.32,98.7,98.3,98.69,43720.0,81.09,81.4034,81.0735,81.3951,43720.0
2019-04-23 11:30:00,98.69,99.02,98.64,98.96,30854.0,81.3951,81.6673,81.3539,81.6178,30854.0
2019-04-23 12:00:00,98.98,99.06,98.77,98.83,69729.0,81.6343,81.7003,81.4611,81.5106,69729.0
2019-04-23 12:30:00,98.83,99.14,98.72,99.05,26337.0,81.5106,81.7663,81.4199,81.692,26337.0
2019-04-23 13:00:00,99.06,99.11,98.8,98.91,30418.0,81.7003,81.7415,81.4858,81.5766,30418.0
2019-04-23 13:30:00,98.91,99.05,98.78,98.78,47559.0,81.5766,81.692,81.4693,81.4693,47559.0
2019-04-23 14:00:00,98.77,98.82,98.62,98.74,36994.0,81.4611,81.5023,81.3374,81.4363,36994.0
2019-04-23 14:30:00,98.75,98.84,98.52,98.53,50526.0,81.4446,81.5188,81.2549,81.2632,50526.0
2019-04-23 15:00:00,98.53,98.74,98.41,98.43,54431.0,81.2632,81.4363,81.1642,81.1807,54431.0
2019-04-23 15:30:00,98.45,98.57,98.3,98.52,186476.0,81.1972,81.2961,81.0735,81.2549,186476.0
2019-04-24 09:30:00,98.73,98.99,98.3,98.57,39865.0,81.4281,81.6425,81.0735,81.2961,39865.0
2019-04-24 10:00:00,98.61,99.39,98.34,99.21,29112.0,81.3291,81.9724,81.1064,81.824,29112.0
2019-04-24 10:30:00,99.31,99.31,98.53,98.58,13835.0,81.9065,81.9065,81.2632,81.3044,13835.0
2019-04-24 11:00:00,98.59,98.87,98.54,98.72,14766.0,81.3126,81.5436,81.2714,81.4199,14766.0
2019-04-24 11:30:00,98.69,99.14,98.62,98.89,31211.0,81.3951,81.7663,81.3374,81.5601,31211.0
2019-04-24 12:00:00,98.87,98.96,98.59,98.96,19891.0,81.5436,81.6178,81.3126,81.6178,19891.0
2019-04-24 12:30:00,98.94,99.01,98.7,98.75,19720.0,81.6013,81.659,81.4034,81.4446,19720.0
2019-04-24 13:00:00,98.75,98.75,98.43,98.65,27640.0,81.4446,81.4446,81.1807,81.3621,27640.0
2019-04-24 13:30:00,98.64,98.87,98.58,98.82,25024.0,81.3539,81.5436,81.3044,81.5023,25024.0
2019-04-24 14:00:00,98.78,99.01,98.78,98.84,26424.0,81.4693,81.659,81.4693,81.5188,26424.0
2019-04-24 14:30:00,98.81,99.14,98.76,99.11,30510.0,81.4941,81.7663,81.4528,81.7415,30510.0
2019-04-24 15:00:00,99.12,99.29,99.0,99.03,38340.0,81.7498,81.89,81.6508,81.6755,38340.0
2019-04-24 15:30:00,99.05,99.27,98.82,98.85,163800.0,81.692,81.8735,81.5023,81.5271,163800.0
2019-04-25 09:30:00,98.0,98.9,94.11,98.87,118453.0,80.826,81.5683,77.6177,81.5436,118453.0
2019-04-25 10:00:00,98.64,99.91,98.32,99.15,85717.0,81.3539,82.4013,81.09,81.7745,85717.0
2019-04-25 10:30:00,98.96,99.49,98.02,98.78,102149.0,81.6178,82.0549,80.8425,81.4693,102149.0
2019-04-25 11:00:00,98.8,99.2,98.17,99.16,67554.0,81.4858,81.8157,80.9662,81.7827,67554.0
2019-04-25 11:30:00,99.12,99.5,98.92,99.11,40870.0,81.7498,82.0632,81.5848,81.7415,40870.0
2019-04-25 12:00:00,99.21,99.5,98.73,98.84,32695.0,81.824,82.0632,81.4281,81.5188,32695.0
2019-04-25 12:30:00,98.82,99.36,98.77,99.24,61910.0,81.5023,81.9477,81.4611,81.8487,61910.0
2019-04-25 13:00:00,99.2,99.39,98.75,98.91,42148.0,81.8157,81.9724,81.4446,81.5766,42148.0
2019-04-25 13:30:00,98.9,99.05,98.69,98.69,23948.0,81.5683,81.692,81.3951,81.3951,23948.0
2019-04-25 14:00:00,98.66,98.82,98.54,98.63,26278.0,81.3704,81.5023,81.2714,81.3456,26278.0
2019-04-25 14:30:00,98.61,98.63,98.03,98.4,32718.0,81.3291,81.3456,80.8508,81.1559,32718.0
2019-04-25 15:00:00,98.35,98.37,97.93,97.99,79163.0,81.1147,81.1312,80.7683,80.8178,79163.0
2019-04-25 15:30:00,98.01,98.52,97.63,97.94,304561.0,80.8343,81.2549,80.5209,80.7765,304561.0
2019-04-26 09:30:00,97.43,98.81,96.12,98.5,77939.0,80.3559,81.4941,79.2755,81.2384,77939.0
2019-04-26 10:00:00,98.62,98.94,98.1,98.51,18946.0,81.3374,81.6013,80.9085,81.2467,18946.0
2019-04-26 10:30:00,98.41,98.71,98.13,98.13,24443.0,81.1642,81.4116,80.9332,80.9332,24443.0
2019-04-26 11:00:00,98.13,98.94,97.97,98.85,18056.0,80.9332,81.6013,80.8013,81.5271,18056.0
2019-04-26 11:30:00,98.88,99.35,98.83,99.07,14833.0,81.5518,81.9394,81.5106,81.7085,14833.0
2019-04-26 12:00:00,99.08,99.49,99.06,99.23,12521.0,81.7168,82.0549,81.7003,81.8405,12521.0
2019-04-26 12:30:00,99.24,99.27,99.05,99.22,8270.0,81.8487,81.8735,81.692,81.8322,8270.0
2019-04-26 13:00:00,99.16,99.17,98.85,98.98,12950.0,81.7827,81.791,81.5271,81.6343,12950.0
2019-04-26 13:30:00,99.01,99.13,98.93,99.07,14738.0,81.659,81.758,81.5931,81.7085,14738.0
2019-04-26 14:00:00,99.08,99.16,98.96,99.03,10972.0,81.7168,81.7827,81.6178,81.6755,10972.0
2019-04-26 14:30:00,99.04,99.19,98.87,98.95,18011.0,81.6838,81.8075,81.5436,81.6095,18011.0
2019-04-26 15:00:00,98.95,99.21,98.77,98.82,17956.0,81.6095,81.824,81.4611,81.5023,17956.0
2019-04-26 15:30:00,98.81,99.32,98.8,99.21,83559.0,81.4941,81.9147,81.4858,81.824,83559.0
2019-04-29 09:30:00,99.51,99.78,99.07,99.31,81745.0,82.0714,82.2941,81.7085,81.9065,81745.0
2019-04-29 10:00:00,99.26,99.35,98.54,98.58,24498.0,81.8652,81.9394,81.2714,81.3044,24498.0
2019-04-29 10:30:00,98.75,98.95,98.53,98.68,23755.0,81.4446,81.6095,81.2632,81.3869,23755.0
2019-04-29 11:00:00,98.7,98.77,98.22,98.48,22410.0,81.4034,81.4611,81.0075,81.2219,22410.0
2019-04-29 11:30:00,98.52,98.87,98.51,98.84,20609.0,81.2549,81.5436,81.2467,81.5188,20609.0
2019-04-29 12:00:00,98.83,99.18,98.81,99.18,11481.0,81.5106,81.7992,81.4941,81.7992,11481.0
2019-04-29 12:30:00,99.16,99.2,98.96,99.08,12279.0,81.7827,81.8157,81.6178,81.7168,12279.0
2019-04-29 13:00:00,99.07,99.15,98.86,98.92,14839.0,81.7085,81.7745,81.5353,81.5848,14839.0
2019-04-29 13:30:00,98.91,98.99,98.77,98.85,11271.0,81.5766,81.6425,81.4611,81.5271,11271.0
2019-04-29 14:00:00,98.85,98.88,98.68,98.79,24899.0,81.5271,81.5518,81.3869,81.4776,24899.0
2019-04-29 14:30:00,98.78,98.93,98.74,98.79,15822.0,81.4693,81.5931,81.4363,81.4776,15822.0
2019-04-29 15:00:00,98.81,99.11,98.78,99.08,20309.0,81.4941,81.7415,81.4693,81.7168,20309.0
2019-04-29 15:30:00,99.07,99.27,98.89,98.92,101004.0,81.7085,81.8735,81.5601,81.5848,101004.0
2019-04-30 09:30:00,99.16,99.32,97.85,97.92,46299.0,81.7827,81.9147,80.7023,80.76,46299.0
2019-04-30 10:00:00,97.93,97.93,97.07,97.15,37534.0,80.7683,80.7683,80.059,80.125,37534.0
2019-04-30 10:30:00,97.16,97.82,97.16,97.73,34686.0,80.1332,80.6776,80.1332,80.6033,34686.0
2019-04-30 11:00:00,97.76,98.5,97.49,98.41,81143.0,80.6281,81.2384,80.4054,81.1642,81143.0
2019-04-30 11:30:00,98.39,98.75,98.01,98.44,19181.0,81.1477,81.4446,80.8343,81.1889,19181.0
2019-04-30 12:00:00,98.43,98.66,98.38,98.5,12677.0,81.1807,81.3704,81.1394,81.2384,12677.0
2019-04-30 12:30:00,98.5,98.61,98.33,98.52,10453.0,81.2384,81.3291,81.0982,81.2549,10453.0
2019-04-30 13:00:00,98.54,98.91,98.54,98.75,9836.0,81.2714,81.5766,81.2714,81.4446,9836.0
2019-04-30 13:30:00,98.77,99.11,98.7,99.04,13359.0,81.4611,81.7415,81.4034,81.6838,13359.0
2019-04-30 14:00:00,99.06,99.2,98.91,99.12,11465.0,81.7003,81.8157,81.5766,81.7498,11465.0
2019-04-30 14:30:00,99.12,99.28,99.01,99.21,16472.0,81.7498,81.8817,81.659,81.824,16472.0
2019-04-30 15:00:00,99.2,99.23,98.92,98.97,22423.0,81.8157,81.8405,81.5848,81.626,22423.0
2019-04-30 15:30:00,98.95,99.2,98.78,99.15,115556.0,81.6095,81.8157,81.4693,81.7745,115556.0
2019-05-01 09:30:00,99.15,99.49,98.29,99.37,22452.0,81.7745,82.0549,81.0652,81.9559,22452.0
2019-05-01 10:00:00,99.24,99.38,97.64,97.66,32933.0,81.8487,81.9642,80.5291,80.5456,32933.0
2019-05-01 10:30:00,97.5,97.65,97.02,97.56,35903.0,80.4137,80.5374,80.0178,80.4631,35903.0
2019-05-01 11:00:00,97.52,98.24,97.52,97.98,19442.0,80.4301,81.024,80.4301,80.8095,19442.0
2019-05-01 11:30:00,98.01,98.72,97.99,98.68,14187.0,80.8343,81.4199,80.8178,81.3869,14187.0
2019-05-01 12:00:00,98.65,98.65,98.03,98.08,12507.0,81.3621,81.3621,80.8508,80.892,12507.0
2019-05-01 12:30:00,98.11,98.11,97.57,97.88,21890.0,80.9168,80.9168,80.4714,80.7271,21890.0
2019-05-01 13:00:00,97.89,98.36,97.88,98.36,19585.0,80.7353,81.1229,80.7271,81.1229,19585.0
2019-05-01 13:30:00,98.33,98.82,98.3,98.74,33790.0,81.0982,81.5023,81.0735,81.4363,33790.0
2019-05-01 14:00:00,98.66,99.03,98.55,98.93,30016.0,81.3704,81.6755,81.2796,81.5931,30016.0
2019-05-01 14:30:00,98.84,98.96,98.14,98.16,38375.0,81.5188,81.6178,80.9415,80.958,38375.0
2019-05-01 15:00:00,98.12,98.26,97.89,98.01,34181.0,80.925,81.0405,80.7353,80.8343,34181.0
2019-05-01 15:30:00,98.01,98.02,97.49,97.5,87524.0,80.8343,80.8425,80.4054,80.4137,87524.0
2019-05-02 09:30:00,97.33,98.68,96.85,98.33,45522.0,80.2734,81.3869,79.8776,81.0982,45522.0
2019-05-02 10:00:00,98.29,99.1,97.79,98.99,19382.0,81.0652,81.7333,80.6528,81.6425,19382.0
2019-05-02 10:30:00,98.96,99.13,98.2,98.25,13145.0,81.6178,81.758,80.991,81.0322,13145.0
2019-05-02 11:00:00,98.2,98.54,97.79,97.86,15726.0,80.991,81.2714,80.6528,80.7106,15726.0
2019-05-02 11:30:00,97.89,98.19,97.61,98.17,14795.0,80.7353,80.9827,80.5044,80.9662,14795.0
2019-05-02 12:00:00,98.13,98.26,97.87,98.18,11926.0,80.9332,81.0405,80.7188,80.9745,11926.0
2019-05-02 12:30:00,98.31,98.7,98.24,98.54,12256.0,81.0817,81.4034,81.024,81.2714,12256.0
2019-05-02 13:00:00,98.67,98.74,98.29,98.62,8872.0,81.3786,81.4363,81.0652,81.3374,8872.0
2019-05-02 13:30:00,98.57,98.78,98.53,98.72,10972.0,81.2961,81.4693,81.2632,81.4199,10972.0
2019-05-02 14:00:00,98.7,98.89,98.42,98.75,14137.0,81.4034,81.5601,81.1724,81.4446,14137.0
2019-05-02 14:30:00,98.76,98.84,98.16,98.36,11616.0,81.4528,81.5188,80.958,81.1229,11616.0
2019-05-02 15:00:00,98.34,98.71,98.28,98.6,19898.0,81.1064,81.4116,81.057,81.3209,19898.0
2019-05-02 15:30:00,98.63,98.96,98.57,98.92,117339.0,81.3456,81.6178,81.2961,81.5848,117339.0
2019-05-03 09:30:00,99.53,100.41,99.53,100.35,31519.0,82.0879,82.8137,82.0879,82.7642,31519.0
2019-05-03 10:00:00,100.37,100.37,99.68,99.78,16786.0,82.7807,82.7807,82.2116,82.2941,16786.0
2019-05-03 10:30:00,99.83,100.18,99.81,100.18,34553.0,82.3353,82.624,82.3188,82.624,34553.0
2019-05-03 11:00:00,100.2,100.43,99.93,100.0,12928.0,82.6405,82.8302,82.4178,82.4755,12928.0
2019-05-03 11:30:00,100.02,100.64,99.97,100.57,11534.0,82.492,83.0034,82.4508,82.9457,11534.0
2019-05-03 12:00:00,100.58,100.93,100.58,100.87,8186.0,82.9539,83.2426,82.9539,83.1931,8186.0
2019-05-03 12:30:00,100.9,100.94,100.63,100.75,12946.0,83.2178,83.2508,82.9951,83.0941,12946.0
2019-05-03 13:00:00,100.7,100.95,100.65,100.81,8056.0,83.0529,83.2591,83.0116,83.1436,8056.0
2019-05-03 13:30:00,100.8,101.02,100.72,100.99,10576.0,83.1353,83.3168,83.0694,83.292,10576.0
2019-05-03 14:00:00,101.0,101.0,100.72,100.78,7309.0,83.3003,83.3003,83.0694,83.1188,7309.0
2019-05-03 14:30:00,100.78,101.02,100.73,100.76,8400.0,83.1188,83.3168,83.0776,83.1024,8400.0
2019-05-03 15:00:00,100.73,100.9,100.69,100.81,16628.0,83.0776,83.2178,83.0446,83.1436,16628.0
2019-05-03 15:30:00,100.83,100.94,100.6,100.6,103969.0,83.1601,83.2508,82.9704,82.9704,103969.0
2019-05-06 09:30:00,98.88,99.32,98.24,98.68,51236.0,81.5518,81.9147,81.024,81.3869,51236.0
2019-05-06 10:00:00,98.8,99.43,98.79,99.0,34021.0,81.4858,82.0054,81.4776,81.6508,34021.0
2019-05-06 10:30:00,99.02,99.83,98.68,99.65,25780.0,81.6673,82.3353,81.3869,82.1869,25780.0
2019-05-06 11:00:00,99.62,99.81,99.32,99.44,12494.0,82.1621,82.3188,81.9147,82.0137,12494.0
2019-05-06 11:30:00,99.5,99.58,98.95,99.01,25483.0,82.0632,82.1291,81.6095,81.659,25483.0
2019-05-06 12:00:00,99.05,99.38,98.81,99.29,12765.0,81.692,81.9642,81.4941,81.89,12765.0
2019-05-06 12:30:00,99.25,99.41,99.13,99.36,9708.0,81.857,81.9889,81.758,81.9477,9708.0
2019-05-06 13:00:00,99.3,99.5,99.19,99.38,9523.0,81.8982,82.0632,81.8075,81.9642,9523.0
2019-05-06 13:30:00,99.38,99.65,99.37,99.5,20047.0,81.9642,82.1869,81.9559,82.0632,20047.0
2019-05-06 14:00:00,99.47,99.76,99.41,99.76,12965.0,82.0384,82.2776,81.9889,82.2776,12965.0
2019-05-06 14:30:00,99.73,100.22,99.65,99.97,21691.0,82.2529,82.657,82.1869,82.4508,21691.0
2019-05-06 15:00:00,99.98,100.06,99.73,99.97,22163.0,82.459,82.525,82.2529,82.4508,22163.0
2019-05-06 15:30:00,99.99,100.04,99.66,99.95,119001.0,82.4673,82.5085,82.1951,82.4343,119001.0
2019-05-07 09:30:00,98.84,99.33,98.35,98.66,37450.0,81.5188,81.923,81.1147,81.3704,37450.0
2019-05-07 10:00:00,98.73,98.77,98.0,98.74,18679.0,81.4281,81.4611,80.826,81.4363,18679.0
2019-05-07 10:30:00,98.88,99.08,98.43,98.62,31490.0,81.5518,81.7168,81.1807,81.3374,31490.0
2019-05-07 11:00:00,98.55,99.12,98.42,98.88,19480.0,81.2796,81.7498,81.1724,81.5518,19480.0
2019-05-07 11:30:00,98.92,99.09,98.33,98.49,18956.0,81.5848,81.725,81.0982,81.2302,18956.0
2019-05-07 12:00:00,98.47,98.84,98.28,98.71,21535.0,81.2137,81.5188,81.057,81.4116,21535.0
2019-05-07 12:30:00,98.71,98.86,98.55,98.72,23497.0,81.4116,81.5353,81.2796,81.4199,23497.0
2019-05-07 13:00:00,98.64,98.66,98.14,98.18,10812.0,81.3539,81.3704,80.9415,80.9745,10812.0
2019-05-07 13:30:00,98.18,98.27,97.9,98.12,47800.0,80.9745,81.0487,80.7436,80.925,47800.0
2019-05-07 14:00:00,98.1,98.3,97.96,98.09,33644.0,80.9085,81.0735,80.793,80.9003,33644.0
2019-05-07 14:30:00,98.17,98.5,98.06,98.47,32766.0,80.9662,81.2384,80.8755,81.2137,32766.0
2019-05-07 15:00:00,98.51,98.65,98.1,98.3,31185.0,81.2467,81.3621,80.9085,81.0735,31185.0
2019-05-07 15:30:00,98.3,99.18,97.99,99.09,116287.0,81.0735,81.7992,80.8178,81.725,116287.0
2019-05-08 09:30:00,98.85,99.46,97.84,99.46,26988.0,81.5271,82.0302,80.6941,82.0302,26988.0
2019-05-08 10:00:00,99.4,99.46,98.54,98.57,20795.0,81.9807,82.0302,81.2714,81.2961,20795.0
2019-05-08 10:30:00,98.61,98.84,98.35,98.71,13345.0,81.3291,81.5188,81.1147,81.4116,13345.0
2019-05-08 11:00:00,98.85,99.5,98.82,98.83,11790.0,81.5271,82.0632,81.5023,81.5106,11790.0
2019-05-08 11:30:00,98.88,99.36,98.5,99.26,16065.0,81.5518,81.9477,81.2384,81.8652,16065.0
2019-05-08 12:00:00,99.16,99.21,98.65,98.9,11386.0,81.7827,81.824,81.3621,81.5683,11386.0
2019-05-08 12:30:00,98.86,99.13,98.86,99.13,6767.0,81.5353,81.758,81.5353,81.758,6767.0
2019-05-08 13:00:00,99.16,99.16,98.84,99.06,10080.0,81.7827,81.7827,81.5188,81.7003,10080.0
2019-05-08 13:30:00,99.01,99.07,98.88,99.07,13362.0,81.659,81.7085,81.5518,81.7085,13362.0
2019-05-08 14:00:00,99.09,99.12,98.9,99.05,9917.0,81.725,81.7498,81.5683,81.692,9917.0
2019-05-08 14:30:00,99.02,99.1,98.87,98.92,13204.0,81.6673,81.7333,81.5436,81.5848,13204.0
2019-05-08 15:00:00,98.93,99.16,98.92,99.03,16482.0,81.5931,81.7827,81.5848,81.6755,16482.0
2019-05-08 15:30:00,99.04,99.1,98.34,98.45,76354.0,81.6838,81.7333,81.1064,81.1972,76354.0
2019-05-09 09:30:00,97.47,97.78,96.54,96.99,29835.0,80.3889,80.6446,79.6219,79.993,29835.0
2019-05-09 10:00:00,96.85,97.61,96.69,97.29,33839.0,79.8776,80.5044,79.7456,80.2405,33839.0
2019-05-09 10:30:00,97.21,98.0,97.1,97.26,20941.0,80.1745,80.826,80.0837,80.2157,20941.0
2019-05-09 11:00:00,97.17,97.56,96.86,97.05,21045.0,80.1415,80.4631,79.8858,80.0425,21045.0
2019-05-09 11:30:00,97.08,97.53,96.97,97.35,36956.0,80.0673,80.4384,79.9765,80.2899,36956.0
2019-05-09 12:00:00,97.4,97.57,97.08,97.53,20762.0,80.3312,80.4714,80.0673,80.4384,20762.0
2019-05-09 12:30:00,97.59,98.22,97.59,97.76,20655.0,80.4879,81.0075,80.4879,80.6281,20655.0
2019-05-09 13:00:00,97.75,97.97,97.55,97.66,43384.0,80.6198,80.8013,80.4549,80.5456,43384.0
2019-05-09 13:30:00,97.6,98.16,97.6,97.95,17736.0,80.4961,80.958,80.4961,80.7848,17736.0
2019-05-09 14:00:00,97.97,98.18,97.58,98.07,43688.0,80.8013,80.9745,80.4796,80.8838,43688.0
2019-05-09 14:30:00,98.07,98.19,97.79,97.79,18414.0,80.8838,80.9827,80.6528,80.6528,18414.0
2019-05-09 15:00:00,97.83,97.85,97.5,97.82,24010.0,80.6858,80.7023,80.4137,80.6776,24010.0
2019-05-09 15:30:00,97.85,98.13,97.77,97.96,75100.0,80.7023,80.9332,80.6363,80.793,75100.0
2019-05-10 09:30:00,97.47,97.96,97.28,97.33,52833.0,80.3889,80.793,80.2322,80.2734,52833.0
2019-05-10 10:00:00,97.4,97.45,96.66,96.66,23491.0,80.3312,80.3724,79.7209,79.7209,23491.0
2019-05-10 10:30:00,96.7,96.72,96.22,96.52,12705.0,79.7538,79.7703,79.358,79.6054,12705.0
2019-05-10 11:00:00,96.54,96.65,96.3,96.42,36374.0,79.6219,79.7126,79.4239,79.5229,36374.0
2019-05-10 11:30:00,96.46,96.64,96.22,96.41,10177.0,79.5559,79.7044,79.358,79.5147,10177.0
2019-05-10 12:00:00,96.51,96.91,96.31,96.91,36562.0,79.5971,79.927,79.4322,79.927,36562.0
2019-05-10 12:30:00,96.91,97.1,96.63,96.88,12125.0,79.927,80.0837,79.6961,79.9023,12125.0
2019-05-10 13:00:00,96.84,97.31,96.81,97.18,13399.0,79.8693,80.2569,79.8446,80.1497,13399.0
2019-05-10 13:30:00,97.08,97.47,96.95,97.4,38344.0,80.0673,80.3889,79.96,80.3312,38344.0
2019-05-10 14:00:00,97.45,97.66,96.97,97.09,16482.0,80.3724,80.5456,79.9765,80.0755,16482.0
2019-05-10 14:30:00,97.12,97.65,97.1,97.57,22470.0,80.1002,80.5374,80.0837,80.4714,22470.0
2019-05-10 15:00:00,97.57,98.41,97.57,98.34,22771.0,80.4714,81.1642,80.4714,81.1064,22771.0
2019-05-10 15:30:00,98.34,98.34,97.54,97.9,69115.0,81.1064,81.1064,80.4466,80.7436,69115.0
2019-05-13 09:30:00,96.14,96.54,95.69,95.92,25292.0,79.292,79.6219,78.9208,79.1105,25292.0
2019-05-13 10:00:00,95.86,95.86,95.11,95.66,15114.0,79.0611,79.0611,78.4425,78.8961,15114.0
2019-05-13 10:30:00,95.62,96.12,95.48,95.94,23996.0,78.8631,79.2755,78.7476,79.127,23996.0
2019-05-13 11:00:00,95.9,96.23,95.7,96.01,24051.0,79.094,79.3662,78.9291,79.1848,24051.0
2019-05-13 11:30:00,95.99,96.13,95.76,96.13,24990.0,79.1683,79.2837,78.9786,79.2837,24990.0
2019-05-13 12:00:00,96.11,96.11,95.72,95.77,19292.0,79.2672,79.2672,78.9456,78.9868,19292.0
2019-05-13 12:30:00,95.81,96.07,95.63,95.68,11580.0,79.0198,79.2343,78.8714,78.9126,11580.0
2019-05-13 13:00:00,95.69,95.78,95.45,95.51,8449.0,78.9208,78.9951,78.7229,78.7724,8449.0
2019-05-13 13:30:00,95.47,96.14,95.44,96.04,51900.0,78.7394,79.292,78.7147,79.2095,51900.0
2019-05-13 14:00:00,95.99,96.45,95.82,96.29,41937.0,79.1683,79.5477,79.0281,79.4157,41937.0
2019-05-13 14:30:00,96.29,96.73,96.11,96.58,15889.0,79.4157,79.7786,79.2672,79.6549,15889.0
2019-05-13 15:00:00,96.49,96.64,96.06,96.24,20975.0,79.5806,79.7044,79.226,79.3745,20975.0
2019-05-13 15:30:00,96.1,96.39,95.95,96.26,94395.0,79.259,79.4982,79.1353,79.391,94395.0
2019-05-14 09:30:00,96.72,97.24,96.66,96.69,32814.0,79.7703,80.1992,79.7209,79.7456,32814.0
2019-05-14 10:00:00,96.9,97.44,96.88,97.42,9643.0,79.9188,80.3642,79.9023,80.3477,9643.0
2019-05-14 10:30:00,97.34,97.58,97.18,97.18,16237.0,80.2817,80.4796,80.1497,80.1497,16237.0
2019-05-14 11:00:00,97.26,97.7,97.26,97.52,10450.0,80.2157,80.5786,80.2157,80.4301,10450.0
2019-05-14 11:30:00,97.55,97.87,97.51,97.76,8234.0,80.4549,80.7188,80.4219,80.6281,8234.0
2019-05-14 12:00:00,97.68,97.71,97.4,97.53,10574.0,80.5621,80.5869,80.3312,80.4384,10574.0
2019-05-14 12:30:00,97.5,97.72,97.49,97.62,6015.0,80.4137,80.5951,80.4054,80.5126,6015.0
2019-05-14 13:00:00,97.65,97.87,97.59,97.85,6210.0,80.5374,80.7188,80.4879,80.7023,6210.0
2019-05-14 13:30:00,97.85,98.08,97.78,97.9,6515.0,80.7023,80.892,80.6446,80.7436,6515.0
2019-05-14 14:00:00,97.87,98.02,97.61,97.97,12892.0,80.7188,80.8425,80.5044,80.8013,12892.0
2019-05-14 14:30:00,97.93,98.07,97.68,97.79,14869.0,80.7683,80.8838,80.5621,80.6528,14869.0
2019-05-14 15:00:00,97.77,97.94,97.71,97.75,13337.0,80.6363,80.7765,80.5869,80.6198,13337.0
2019-05-14 15:30:00,97.73,97.73,97.17,97.22,71888.0,80.6033,80.6033,80.1415,80.1827,71888.0
2019-05-15 09:30:00,97.18,97.21,96.28,96.65,33554.0,80.1497,80.1745,79.4075,79.7126,33554.0
2019-05-15 10:00:00,96.72,97.53,96.6,97.47,15720.0,79.7703,80.4384,79.6714,80.3889,15720.0
2019-05-15 10:30:00,97.42,97.75,97.32,97.55,21833.0,80.3477,80.6198,80.2652,80.4549,21833.0
2019-05-15 11:00:00,97.51,97.71,97.41,97.49,25188.0,80.4219,80.5869,80.3394,80.4054,25188.0
2019-05-15 11:30:00,97.5,97.69,97.32,97.69,11863.0,80.4137,80.5704,80.2652,80.5704,11863.0
2019-05-15 12:00:00,97.69,97.89,97.63,97.65,8644.0,80.5704,80.7353,80.5209,80.5374,8644.0
2019-05-15 12:30:00,97.66,97.77,97.62,97.71,8738.0,80.5456,80.6363,80.5126,80.5869,8738.0
2019-05-15 13:00:00,97.75,97.75,97.27,97.27,11466.0,80.6198,80.6198,80.224,80.224,11466.0
2019-05-15 13:30:00,97.32,97.46,97.27,97.44,14803.0,80.2652,80.3807,80.224,80.3642,14803.0
2019-05-15 14:00:00,97.48,97.61,97.35,97.51,18300.0,80.3972,80.5044,80.2899,80.4219,18300.0
2019-05-15 14:30:00,97.53,97.53,97.24,97.29,11742.0,80.4384,80.4384,80.1992,80.2405,11742.0
2019-05-15 15:00:00,97.3,97.42,97.16,97.31,38720.0,80.2487,80.3477,80.1332,80.2569,38720.0
2019-05-15 15:30:00,97.32,97.41,96.94,97.05,70955.0,80.2652,80.3394,79.9518,80.0425,70955.0
2019-05-16 09:30:00,97.49,98.8,97.49,98.62,68538.0,80.4054,81.4858,80.4054,81.3374,68538.0
2019-05-16 10:00:00,98.51,98.87,98.16,98.37,8465.0,81.2467,81.5436,80.958,81.1312,8465.0
2019-05-16 10:30:00,98.36,98.36,97.9,97.99,13144.0,81.1229,81.1229,80.7436,80.8178,13144.0
2019-05-16 11:00:00,97.95,98.15,97.79,98.1,9869.0,80.7848,80.9497,80.6528,80.9085,9869.0
2019-05-16 11:30:00,98.13,98.25,97.95,98.01,18780.0,80.9332,81.0322,80.7848,80.8343,18780.0
2019-05-16 12:00:00,98.02,98.15,97.8,98.11,14490.0,80.8425,80.9497,80.6611,80.9168,14490.0
2019-05-16 12:30:00,98.07,98.11,97.84,97.94,12229.0,80.8838,80.9168,80.6941,80.7765,12229.0
2019-05-16 13:00:00,97.97,98.28,97.88,98.24,7166.0,80.8013,81.057,80.7271,81.024,7166.0
2019-05-16 13:30:00,98.21,98.32,98.07,98.1,10100.0,80.9992,81.09,80.8838,80.9085,10100.0
2019-05-16 14:00:00,98.06,98.2,97.94,98.11,12657.0,80.8755,80.991,80.7765,80.9168,12657.0
2019-05-16 14:30:00,98.11,98.11,97.6,97.7,18648.0,80.9168,80.9168,80.4961,80.5786,18648.0
2019-05-16 15:00:00,97.66,97.73,97.38,97.63,21404.0,80.5456,80.6033,80.3147,80.5209,21404.0
2019-05-16 15:30:00,97.59,97.59,97.22,97.34,63927.0,80.4879,80.4879,80.1827,80.2817,63927.0
2019-05-17 09:30:00,96.36,96.58,95.41,95.66,43025.0,79.4734,79.6549,78.6899,78.8961,43025.0
2019-05-17 10:00:00,95.66,96.48,95.66,96.32,33240.0,78.8961,79.5724,78.8961,79.4404,33240.0
2019-05-17 10:30:00,96.31,96.97,96.14,96.82,26531.0,79.4322,79.9765,79.292,79.8528,26531.0
2019-05-17 11:00:00,96.89,97.26,96.89,97.16,13618.0,79.9106,80.2157,79.9106,80.1332,13618.0
2019-05-17 11:30:00,97.2,97.46,97.05,97.46,18088.0,80.1662,80.3807,80.0425,80.3807,18088.0
2019-05-17 12:00:00,97.54,97.54,96.99,97.26,26158.0,80.4466,80.4466,79.993,80.2157,26158.0
2019-05-17 12:30:00,97.22,97.31,96.97,97.25,7401.0,80.1827,80.2569,79.9765,80.2075,7401.0
2019-05-17 13:00:00,97.27,97.49,97.24,97.33,10121.0,80.224,80.4054,80.1992,80.2734,10121.0
2019-05-17 13:30:00,97.26,97.58,97.23,97.44,10195.0,80.2157,80.4796,80.191,80.3642,10195.0
2019-05-17 14:00:00,97.42,97.42,97.16,97.16,5925.0,80.3477,80.3477,80.1332,80.1332,5925.0
2019-05-17 14:30:00,97.2,97.39,97.1,97.37,12417.0,80.1662,80.3229,80.0837,80.3064,12417.0
2019-05-17 15:00:00,97.38,97.42,96.78,96.98,16821.0,80.3147,80.3477,79.8198,79.9848,16821.0
2019-05-17 15:30:00,96.99,97.14,96.73,96.83,70377.0,79.993,80.1167,79.7786,79.8611,70377.0
2019-05-20 09:30:00,93.61,94.8,92.01,92.9,124881.0,77.2054,78.1868,75.8857,76.6198,124881.0
2019-05-20 10:00:00,92.86,92.91,91.72,92.06,55505.0,76.5868,76.628,75.6466,75.927,55505.0
2019-05-20 10:30:00,92.03,92.36,91.81,92.32,27084.0,75.9022,76.1744,75.7208,76.1414,27084.0
2019-05-20 11:00:00,92.33,92.45,92.1,92.41,81865.0,76.1497,76.2486,75.96,76.2156,81865.0
2019-05-20 11:30:00,92.42,92.47,91.95,92.16,45003.0,76.2239,76.2651,75.8363,76.0095,45003.0
2019-05-20 12:00:00,92.22,92.44,92.13,92.26,50055.0,76.0589,76.2404,75.9847,76.0919,50055.0
2019-05-20 12:30:00,92.26,92.41,92.11,92.17,49850.0,76.0919,76.2156,75.9682,76.0177,49850.0
2019-05-20 13:00:00,92.18,92.55,92.15,92.32,24506.0,76.026,76.3311,76.0012,76.1414,24506.0
2019-05-20 13:30:00,92.29,92.36,92.19,92.28,24366.0,76.1167,76.1744,76.0342,76.1084,24366.0
2019-05-20 14:00:00,92.29,92.32,92.18,92.23,25317.0,76.1167,76.1414,76.026,76.0672,25317.0
2019-05-20 14:30:00,92.21,92.27,92.04,92.23,22412.0,76.0507,76.1002,75.9105,76.0672,22412.0
2019-05-20 15:00:00,92.25,92.25,92.0,92.21,41236.0,76.0837,76.0837,75.8775,76.0507,41236.0
2019-05-20 15:30:00,92.22,92.53,92.11,92.4,121514.0,76.0589,76.3146,75.9682,76.2074,121514.0
2019-05-21 09:30:00,92.76,93.5,92.76,93.29,42406.0,76.5043,77.1146,76.5043,76.9414,42406.0
2019-05-21 10:00:00,93.25,94.08,93.25,93.9,44469.0,76.9084,77.593,76.9084,77.4445,44469.0
2019-05-21 10:30:00,93.89,94.06,93.87,94.05,29456.0,77.4363,77.5765,77.4198,77.5682,29456.0
2019-05-21 11:00:00,94.0,94.26,93.9,94.22,34914.0,77.527,77.7414,77.4445,77.7085,34914.0
2019-05-21 11:30:00,94.23,94.35,93.73,93.96,119224.0,77.7167,77.8157,77.3043,77.494,119224.0
2019-05-21 12:00:00,93.96,94.34,93.9,94.29,8356.0,77.494,77.8074,77.4445,77.7662,8356.0
2019-05-21 12:30:00,94.32,94.73,94.25,94.73,7902.0,77.7909,78.1291,77.7332,78.1291,7902.0
2019-05-21 13:00:00,94.75,94.77,94.51,94.77,9207.0,78.1456,78.1621,77.9476,78.1621,9207.0
2019-05-21 13:30:00,94.75,94.87,94.69,94.77,18918.0,78.1456,78.2445,78.0961,78.1621,18918.0
2019-05-21 14:00:00,94.8,94.87,94.61,94.72,14141.0,78.1868,78.2445,78.0301,78.1208,14141.0
2019-05-21 14:30:00,94.72,94.84,94.72,94.81,31566.0,78.1208,78.2198,78.1208,78.1951,31566.0
2019-05-21 15:00:00,94.83,94.86,94.59,94.78,26689.0,78.2116,78.2363,78.0136,78.1703,26689.0
2019-05-21 15:30:00,94.77,94.8,94.47,94.58,82476.0,78.1621,78.1868,77.9146,78.0054,82476.0
2019-05-22 09:30:00,94.86,95.98,94.61,95.8,92746.0,78.2363,79.16,78.0301,79.0116,92746.0
2019-05-22 10:00:00,95.73,96.13,95.73,96.0,49083.0,78.9538,79.2837,78.9538,79.1765,49083.0
2019-05-22 10:30:00,95.97,96.02,94.39,94.47,54443.0,79.1518,79.193,77.8487,77.9146,54443.0
2019-05-22 11:00:00,94.47,94.47,93.49,93.84,71820.0,77.9146,77.9146,77.1064,77.395,71820.0
2019-05-22 11:30:00,93.91,94.06,93.38,93.58,31015.0,77.4528,77.5765,77.0157,77.1806,31015.0
2019-05-22 12:00:00,93.52,93.55,92.86,92.97,29152.0,77.1311,77.1559,76.5868,76.6775,29152.0
2019-05-22 12:30:00,92.93,93.15,92.66,93.04,33525.0,76.6445,76.826,76.4218,76.7352,33525.0
2019-05-22 13:00:00,93.02,93.05,92.76,92.81,37767.0,76.7187,76.7435,76.5043,76.5455,37767.0
2019-05-22 13:30:00,92.79,93.23,92.62,93.05,34274.0,76.5291,76.8919,76.3888,76.7435,34274.0
2019-05-22 14:00:00,93.03,93.1,92.65,92.74,31913.0,76.727,76.7847,76.4136,76.4878,31913.0
2019-05-22 14:30:00,92.76,92.91,92.73,92.8,33443.0,76.5043,76.628,76.4796,76.5373,33443.0
2019-05-22 15:00:00,92.78,92.8,92.41,92.46,49251.0,76.5208,76.5373,76.2156,76.2569,49251.0
2019-05-22 15:30:00,92.47,92.53,92.05,92.11,137283.0,76.2651,76.3146,75.9187,75.9682,137283.0
2019-05-23 09:30:00,91.62,91.62,90.56,90.8,26981.0,75.5641,75.5641,74.6898,74.8878,26981.0
2019-05-23 10:00:00,90.81,91.27,90.67,90.86,20000.0,74.896,75.2754,74.7806,74.9373,20000.0
2019-05-23 10:30:00,90.85,91.09,90.64,91.06,22868.0,74.929,75.127,74.7558,75.1022,22868.0
2019-05-23 11:00:00,91.06,91.06,90.63,90.79,28499.0,75.1022,75.1022,74.7476,74.8795,28499.0
2019-05-23 11:30:00,90.84,90.84,90.05,90.21,24718.0,74.9208,74.9208,74.2692,74.4012,24718.0
2019-05-23 12:00:00,90.22,90.55,90.17,90.32,25908.0,74.4094,74.6816,74.3682,74.4919,25908.0
2019-05-23 12:30:00,90.38,90.42,89.96,90.15,36684.0,74.5414,74.5744,74.195,74.3517,36684.0
2019-05-23 13:00:00,90.11,90.53,90.04,90.49,36749.0,74.3187,74.6651,74.261,74.6321,36749.0
2019-05-23 13:30:00,90.46,90.6,90.29,90.37,33273.0,74.6074,74.7228,74.4672,74.5331,33273.0
2019-05-23 14:00:00,90.41,90.48,90.1,90.11,20941.0,74.5661,74.6239,74.3105,74.3187,20941.0
2019-05-23 14:30:00,90.13,90.16,89.7,89.81,54036.0,74.3352,74.3599,73.9806,74.0713,54036.0
2019-05-23 15:00:00,89.82,90.14,89.58,90.08,51413.0,74.0795,74.3435,73.8816,74.294,51413.0
2019-05-23 15:30:00,90.05,90.23,89.78,90.13,161055.0,74.2692,74.4177,74.0465,74.3352,161055.0
2019-05-24 09:30:00,91.04,91.76,90.24,90.34,28611.0,75.0857,75.6796,74.4259,74.5084,28611.0
2019-05-24 10:00:00,90.24,90.8,90.24,90.69,23248.0,74.4259,74.8878,74.4259,74.7971,23248.0
2019-05-24 10:30:00,90.67,90.88,90.32,90.4,20765.0,74.7806,74.9538,74.4919,74.5579,20765.0
2019-05-24 11:00:00,90.4,90.46,90.04,90.22,30217.0,74.5579,74.6074,74.261,74.4094,30217.0
2019-05-24 11:30:00,90.23,90.62,90.21,90.6,12365.0,74.4177,74.7393,74.4012,74.7228,12365.0
2019-05-24 12:00:00,90.64,90.79,90.51,90.64,13061.0,74.7558,74.8795,74.6486,74.7558,13061.0
2019-05-24 12:30:00,90.69,90.85,90.64,90.76,11642.0,74.7971,74.929,74.7558,74.8548,11642.0
2019-05-24 13:00:00,90.77,90.92,90.74,90.77,8849.0,74.863,74.9868,74.8383,74.863,8849.0
2019-05-24 13:30:00,90.74,90.93,90.73,90.8,5290.0,74.8383,74.995,74.8301,74.8878,5290.0
2019-05-24 14:00:00,90.81,90.86,90.67,90.73,11851.0,74.896,74.9373,74.7806,74.8301,11851.0
2019-05-24 14:30:00,90.76,90.77,90.61,90.71,10916.0,74.8548,74.863,74.7311,74.8136,10916.0
2019-05-24 15:00:00,90.7,91.04,90.69,91.0,21033.0,74.8053,75.0857,74.7971,75.0527,21033.0
2019-05-24 15:30:00,91.0,91.12,90.94,91.05,61698.0,75.0527,75.1517,75.0033,75.094,61698.0
2019-05-28 09:30:00,90.87,91.06,90.27,90.84,31522.0,74.9455,75.1022,74.4507,74.9208,31522.0
2019-05-28 10:00:00,90.85,91.4,90.67,91.1,17695.0,74.929,75.3826,74.7806,75.1352,17695.0
2019-05-28 10:30:00,91.09,91.09,90.55,90.74,12389.0,75.127,75.127,74.6816,74.8383,12389.0
2019-05-28 11:00:00,90.72,90.88,90.52,90.52,11214.0,74.8218,74.9538,74.6569,74.6569,11214.0
2019-05-28 11:30:00,90.46,90.81,90.46,90.67,12130.0,74.6074,74.896,74.6074,74.7806,12130.0
2019-05-28 12:00:00,90.66,90.97,90.59,90.97,7585.0,74.7723,75.028,74.7146,75.028,7585.0
2019-05-28 12:30:00,90.97,90.98,90.45,90.55,16533.0,75.028,75.0362,74.5991,74.6816,16533.0
2019-05-28 13:00:00,90.55,90.61,89.77,89.87,45876.0,74.6816,74.7311,74.0383,74.1208,45876.0
2019-05-28 13:30:00,89.9,89.94,89.68,89.79,15923.0,74.1455,74.1785,73.9641,74.0548,15923.0
2019-05-28 14:00:00,89.81,89.82,89.52,89.61,23926.0,74.0713,74.0795,73.8321,73.9063,23926.0
2019-05-28 14:30:00,89.58,89.82,89.53,89.7,29982.0,73.8816,74.0795,73.8404,73.9806,29982.0
2019-05-28 15:00:00,89.67,89.94,89.52,89.82,29181.0,73.9558,74.1785,73.8321,74.0795,29181.0
2019-05-28 15:30:00,89.85,89.9,89.59,89.67,106782.0,74.1043,74.1455,73.8898,73.9558,106782.0
2019-05-29 09:30:00,89.28,89.7,88.27,89.61,95103.0,73.6342,73.9806,72.8012,73.9063,95103.0
2019-05-29 10:00:00,89.62,89.71,89.01,89.43,52830.0,73.9146,73.9888,73.4115,73.7579,52830.0
2019-05-29 10:30:00,89.48,89.69,88.98,88.98,48570.0,73.7991,73.9723,73.3867,73.3867,48570.0
2019-05-29 11:00:00,88.94,89.15,88.38,88.57,52996.0,73.3537,73.5269,72.8919,73.0486,52996.0
2019-05-29 11:30:00,88.6,88.67,88.0,88.06,33894.0,73.0733,73.1311,72.5785,72.628,33894.0
2019-05-29 12:00:00,88.06,88.48,87.98,88.36,49814.0,72.628,72.9744,72.562,72.8754,49814.0
2019-05-29 12:30:00,88.38,88.46,87.85,87.91,34909.0,72.8919,72.9579,72.4548,72.5042,34909.0
2019-05-29 13:00:00,87.91,88.42,87.91,88.29,35073.0,72.5042,72.9249,72.5042,72.8177,35073.0
2019-05-29 13:30:00,88.28,88.46,88.03,88.11,26016.0,72.8094,72.9579,72.6032,72.6692,26016.0
2019-05-29 14:00:00,88.16,88.37,88.03,88.37,36862.0,72.7104,72.8836,72.6032,72.8836,36862.0
2019-05-29 14:30:00,88.33,88.55,88.11,88.4,64961.0,72.8506,73.0321,72.6692,72.9084,64961.0
2019-05-29 15:00:00,88.4,88.59,88.23,88.47,77516.0,72.9084,73.0651,72.7682,72.9661,77516.0
2019-05-29 15:30:00,88.47,88.96,88.43,88.82,209865.0,72.9661,73.3702,72.9331,73.2548,209865.0
2019-05-30 09:30:00,89.15,89.55,88.67,89.3,33622.0,73.5269,73.8568,73.1311,73.6507,33622.0
2019-05-30 10:00:00,89.36,89.39,89.18,89.19,34503.0,73.7001,73.7249,73.5517,73.5599,34503.0
2019-05-30 10:30:00,89.22,89.52,88.68,88.73,34711.0,73.5847,73.8321,73.1393,73.1805,34711.0
2019-05-30 11:00:00,88.78,88.78,88.36,88.59,16395.0,73.2218,73.2218,72.8754,73.0651,16395.0
2019-05-30 11:30:00,88.58,88.99,88.55,88.91,13763.0,73.0568,73.395,73.0321,73.329,13763.0
2019-05-30 12:00:00,88.92,89.33,88.84,89.13,22422.0,73.3373,73.6754,73.2713,73.5104,22422.0
2019-05-30 12:30:00,89.11,89.36,89.1,89.24,13446.0,73.494,73.7001,73.4857,73.6012,13446.0
2019-05-30 13:00:00,89.24,89.24,88.9,89.03,10958.0,73.6012,73.6012,73.3208,73.428,10958.0
2019-05-30 13:30:00,88.98,89.23,88.89,88.93,25923.0,73.3867,73.5929,73.3125,73.3455,25923.0
2019-05-30 14:00:00,88.94,89.05,88.87,88.89,9961.0,73.3537,73.4445,73.296,73.3125,9961.0
2019-05-30 14:30:00,88.81,88.98,88.49,88.98,21213.0,73.2465,73.3867,72.9826,73.3867,21213.0
2019-05-30 15:00:00,88.97,89.09,88.8,89.06,29188.0,73.3785,73.4775,73.2383,73.4527,29188.0
2019-05-30 15:30:00,89.05,89.44,88.9,89.38,85546.0,73.4445,73.7661,73.3208,73.7166,85546.0
2019-05-31 09:30:00,88.11,88.94,87.85,88.53,35620.0,72.6692,73.3537,72.4548,73.0156,35620.0
2019-05-31 10:00:00,88.56,88.68,88.34,88.56,39359.0,73.0403,73.1393,72.8589,73.0403,39359.0
2019-05-31 10:30:00,88.52,88.68,88.48,88.67,26667.0,73.0073,73.1393,72.9744,73.1311,26667.0
2019-05-31 11:00:00,88.67,88.78,88.54,88.67,24689.0,73.1311,73.2218,73.0238,73.1311,24689.0
2019-05-31 11:30:00,88.8,88.96,88.77,88.9,9945.0,73.2383,73.3702,73.2135,73.3208,9945.0
2019-05-31 12:00:00,88.89,88.9,88.61,88.62,14422.0,73.3125,73.3208,73.0816,73.0898,14422.0
2019-05-31 12:30:00,88.63,88.76,88.53,88.64,27237.0,73.0981,73.2053,73.0156,73.1063,27237.0
2019-05-31 13:00:00,88.65,88.93,88.54,88.85,18884.0,73.1146,73.3455,73.0238,73.2795,18884.0
2019-05-31 13:30:00,88.89,88.97,88.68,88.81,13935.0,73.3125,73.3785,73.1393,73.2465,13935.0
2019-05-31 14:00:00,88.8,88.97,88.67,88.81,32530.0,73.2383,73.3785,73.1311,73.2465,32530.0
2019-05-31 14:30:00,88.8,88.98,88.54,88.88,25435.0,73.2383,73.3867,73.0238,73.3043,25435.0
2019-05-31 15:00:00,88.87,88.89,88.54,88.66,31871.0,73.296,73.3125,73.0238,73.1228,31871.0
2019-05-31 15:30:00,88.64,89.11,88.63,89.07,141401.0,73.1063,73.494,73.0981,73.461,141401.0
2019-06-03 09:30:00,88.68,89.11,87.87,88.98,55396.0,73.1393,73.494,72.4713,73.3867,55396.0
2019-06-03 10:00:00,88.9,90.14,88.9,90.14,38079.0,73.3208,74.3435,73.3208,74.3435,38079.0
2019-06-03 10:30:00,90.16,90.69,90.12,90.46,45136.0,74.3599,74.7971,74.327,74.6074,45136.0
2019-06-03 11:00:00,90.46,90.51,89.96,90.17,44051.0,74.6074,74.6486,74.195,74.3682,44051.0
2019-06-03 11:30:00,90.22,90.47,90.11,90.42,23549.0,74.4094,74.6156,74.3187,74.5744,23549.0
2019-06-03 12:00:00,90.39,90.52,90.26,90.51,31007.0,74.5496,74.6569,74.4424,74.6486,31007.0
2019-06-03 12:30:00,90.53,90.79,90.43,90.5,53461.0,74.6651,74.8795,74.5826,74.6404,53461.0
2019-06-03 13:00:00,90.54,91.26,90.46,90.92,47525.0,74.6734,75.2672,74.6074,74.9868,47525.0
2019-06-03 13:30:00,90.88,91.66,90.56,91.6,32082.0,74.9538,75.5971,74.6898,75.5476,32082.0
2019-06-03 14:00:00,91.59,91.85,91.42,91.61,66374.0,75.5393,75.7538,75.3991,75.5558,66374.0
2019-06-03 14:30:00,91.67,91.73,91.12,91.27,66569.0,75.6053,75.6548,75.1517,75.2754,66569.0
2019-06-03 15:00:00,91.24,91.37,90.76,90.89,83389.0,75.2507,75.3579,74.8548,74.962,83389.0
2019-06-03 15:30:00,90.89,90.93,90.44,90.77,231388.0,74.962,74.995,74.5909,74.863,231388.0
2019-06-04 09:30:00,90.59,91.3,89.82,90.8,90736.0,74.7146,75.3002,74.0795,74.8878,90736.0
2019-06-04 10:00:00,90.9,91.55,90.73,91.4,122222.0,74.9703,75.5064,74.8301,75.3826,122222.0
2019-06-04 10:30:00,91.4,91.82,91.21,91.71,142972.0,75.3826,75.729,75.2259,75.6383,142972.0
2019-06-04 11:00:00,91.69,92.57,91.54,92.42,104275.0,75.6218,76.3476,75.4981,76.2239,104275.0
2019-06-04 11:30:00,92.46,92.84,92.19,92.76,33356.0,76.2569,76.5703,76.0342,76.5043,33356.0
2019-06-04 12:00:00,92.77,92.77,92.37,92.37,27452.0,76.5126,76.5126,76.1827,76.1827,27452.0
2019-06-04 12:30:00,92.37,92.79,92.25,92.64,26374.0,76.1827,76.5291,76.0837,76.4053,26374.0
2019-06-04 13:00:00,92.65,92.93,92.59,92.9,39098.0,76.4136,76.6445,76.3641,76.6198,39098.0
2019-06-04 13:30:00,92.9,92.9,92.44,92.79,41281.0,76.6198,76.6198,76.2404,76.5291,41281.0
2019-06-04 14:00:00,92.78,92.87,92.55,92.84,44669.0,76.5208,76.595,76.3311,76.5703,44669.0
2019-06-04 14:30:00,92.81,92.94,92.61,92.85,37371.0,76.5455,76.6528,76.3806,76.5785,37371.0
2019-06-04 15:00:00,92.84,93.39,92.84,93.37,58232.0,76.5703,77.0239,76.5703,77.0074,58232.0
2019-06-04 15:30:00,93.37,93.62,93.21,93.6,197624.0,77.0074,77.2136,76.8755,77.1971,197624.0
2019-06-05 09:30:00,94.34,94.82,92.64,93.37,53355.0,77.8074,78.2033,76.4053,77.0074,53355.0
2019-06-05 10:00:00,93.69,93.9,93.24,93.73,23216.0,77.2713,77.4445,76.9002,77.3043,23216.0
2019-06-05 10:30:00,93.71,93.74,93.0,93.42,20321.0,77.2878,77.3126,76.7023,77.0486,20321.0
2019-06-05 11:00:00,93.53,94.03,93.51,93.93,15954.0,77.1394,77.5518,77.1229,77.4693,15954.0
2019-06-05 11:30:00,93.93,94.22,93.76,94.18,13514.0,77.4693,77.7085,77.3291,77.6755,13514.0
2019-06-05 12:00:00,94.19,94.55,94.13,94.51,15347.0,77.6837,77.9806,77.6342,77.9476,15347.0
2019-06-05 12:30:00,94.47,94.47,94.12,94.24,13031.0,77.9146,77.9146,77.626,77.7249,13031.0
2019-06-05 13:00:00,94.22,94.53,94.22,94.45,7348.0,77.7085,77.9641,77.7085,77.8981,7348.0
2019-06-05 13:30:00,94.43,94.49,94.14,94.22,9459.0,77.8817,77.9311,77.6425,77.7085,9459.0
2019-06-05 14:00:00,94.2,94.22,93.89,93.95,21025.0,77.692,77.7085,77.4363,77.4858,21025.0
2019-06-05 14:30:00,93.93,94.2,93.9,93.9,13057.0,77.4693,77.692,77.4445,77.4445,13057.0
2019-06-05 15:00:00,93.95,94.27,93.94,94.13,18706.0,77.4858,77.7497,77.4775,77.6342,18706.0
2019-06-05 15:30:00,94.13,94.57,93.95,94.53,117317.0,77.6342,77.9971,77.4858,77.9641,117317.0
2019-06-06 09:30:00,94.86,95.52,94.35,95.0,20427.0,78.2363,78.7806,77.8157,78.3518,20427.0
2019-06-06 10:00:00,94.98,95.34,94.61,94.67,13699.0,78.3353,78.6322,78.0301,78.0796,13699.0
2019-06-06 10:30:00,94.72,95.45,94.7,95.31,17796.0,78.1208,78.7229,78.1043,78.6074,17796.0
2019-06-06 11:00:00,95.28,95.74,95.27,95.7,12188.0,78.5827,78.9621,78.5744,78.9291,12188.0
2019-06-06 11:30:00,95.64,95.71,95.15,95.26,16897.0,78.8796,78.9373,78.4755,78.5662,16897.0
2019-06-06 12:00:00,95.24,95.55,95.18,95.45,19752.0,78.5497,78.8054,78.5002,78.7229,19752.0
2019-06-06 12:30:00,95.47,95.72,95.34,95.67,15765.0,78.7394,78.9456,78.6322,78.9043,15765.0
2019-06-06 13:00:00,95.74,95.88,95.54,95.67,15325.0,78.9621,79.0775,78.7971,78.9043,15325.0
2019-06-06 13:30:00,95.69,95.74,95.33,95.5,19234.0,78.9208,78.9621,78.6239,78.7641,19234.0
2019-06-06 14:00:00,95.51,96.14,95.5,96.05,48958.0,78.7724,79.292,78.7641,79.2178,48958.0
2019-06-06 14:30:00,96.1,96.53,96.03,96.05,23441.0,79.259,79.6136,79.2013,79.2178,23441.0
2019-06-06 15:00:00,96.1,96.29,96.01,96.04,43056.0,79.259,79.4157,79.1848,79.2095,43056.0
2019-06-06 15:30:00,96.03,96.3,95.62,95.8,142584.0,79.2013,79.4239,78.8631,79.0116,142584.0
2019-06-07 09:30:00,96.44,96.53,94.96,95.92,52490.0,79.5394,79.6136,78.3188,79.1105,52490.0
2019-06-07 10:00:00,95.94,96.49,95.84,96.39,39305.0,79.127,79.5806,79.0446,79.4982,39305.0
2019-06-07 10:30:00,96.41,97.05,96.41,97.0,49079.0,79.5147,80.0425,79.5147,80.0013,49079.0
2019-06-07 11:00:00,97.06,97.07,96.33,96.37,15528.0,80.0508,80.059,79.4487,79.4817,15528.0
2019-06-07 11:30:00,96.42,96.52,96.24,96.52,18835.0,79.5229,79.6054,79.3745,79.6054,18835.0
2019-06-07 12:00:00,96.48,96.63,96.43,96.55,18475.0,79.5724,79.6961,79.5312,79.6301,18475.0
2019-06-07 12:30:00,96.59,96.62,96.35,96.51,14311.0,79.6631,79.6879,79.4652,79.5971,14311.0
2019-06-07 13:00:00,96.55,96.6,96.31,96.41,23050.0,79.6301,79.6714,79.4322,79.5147,23050.0
2019-06-07 13:30:00,96.42,96.54,96.31,96.47,13176.0,79.5229,79.6219,79.4322,79.5642,13176.0
2019-06-07 14:00:00,96.48,96.48,96.24,96.43,20213.0,79.5724,79.5724,79.3745,79.5312,20213.0
2019-06-07 14:30:00,96.43,96.44,96.09,96.19,15345.0,79.5312,79.5394,79.2507,79.3332,15345.0
2019-06-07 15:00:00,96.22,96.56,96.12,96.5,53149.0,79.358,79.6384,79.2755,79.5889,53149.0
2019-06-07 15:30:00,96.5,96.52,95.69,95.7,124652.0,79.5889,79.6054,78.9208,78.9291,124652.0
2019-06-10 09:30:00,96.32,96.85,95.78,96.26,82286.0,79.4404,79.8776,78.9951,79.391,82286.0
2019-06-10 10:00:00,96.31,96.53,95.89,96.09,45025.0,79.4322,79.6136,79.0858,79.2507,45025.0
2019-06-10 10:30:00,96.03,96.03,94.79,94.86,40025.0,79.2013,79.2013,78.1786,78.2363,40025.0
2019-06-10 11:00:00,94.84,95.06,94.75,94.75,28942.0,78.2198,78.4012,78.1456,78.1456,28942.0
2019-06-10 11:30:00,94.8,95.47,94.77,95.33,22850.0,78.1868,78.7394,78.1621,78.6239,22850.0
2019-06-10 12:00:00,95.29,95.32,95.04,95.16,18056.0,78.5909,78.6157,78.3848,78.4837,18056.0
2019-06-10 12:30:00,95.18,95.18,94.76,94.76,38207.0,78.5002,78.5002,78.1538,78.1538,38207.0
2019-06-10 13:00:00,94.75,95.16,94.68,94.95,38809.0,78.1456,78.4837,78.0878,78.3105,38809.0
2019-06-10 13:30:00,94.95,95.05,94.19,94.22,69894.0,78.3105,78.393,77.6837,77.7085,69894.0
2019-06-10 14:00:00,94.22,94.47,94.02,94.39,46635.0,77.7085,77.9146,77.5435,77.8487,46635.0
2019-06-10 14:30:00,94.4,94.77,94.34,94.77,25281.0,77.8569,78.1621,77.8074,78.1621,25281.0
2019-06-10 15:00:00,94.72,94.9,94.65,94.65,27876.0,78.1208,78.2693,78.0631,78.0631,27876.0
2019-06-10 15:30:00,94.67,94.98,94.6,94.68,112393.0,78.0796,78.3353,78.0219,78.0878,112393.0
2019-06-11 09:30:00,95.66,96.65,95.51,95.94,37137.0,78.8961,79.7126,78.7724,79.127,37137.0
2019-06-11 10:00:00,96.03,96.5,95.88,96.47,27477.0,79.2013,79.5889,79.0775,79.5642,27477.0
2019-06-11 10:30:00,96.47,96.47,96.02,96.05,31056.0,79.5642,79.5642,79.193,79.2178,31056.0
2019-06-11 11:00:00,96.05,96.29,95.98,96.1,23214.0,79.2178,79.4157,79.16,79.259,23214.0
2019-06-11 11:30:00,96.09,96.09,95.58,95.68,13805.0,79.2507,79.2507,78.8301,78.9126,13805.0
2019-06-11 12:00:00,95.7,95.7,95.04,95.26,13888.0,78.9291,78.9291,78.3848,78.5662,13888.0
2019-06-11 12:30:00,95.29,95.51,94.96,95.06,7735.0,78.5909,78.7724,78.3188,78.4012,7735.0
2019-06-11 13:00:00,95.06,95.3,94.98,94.98,11451.0,78.4012,78.5992,78.3353,78.3353,11451.0
2019-06-11 13:30:00,95.03,95.45,94.98,95.45,13442.0,78.3765,78.7229,78.3353,78.7229,13442.0
2019-06-11 14:00:00,95.5,95.5,95.19,95.26,14830.0,78.7641,78.7641,78.5085,78.5662,14830.0
2019-06-11 14:30:00,95.22,95.33,95.01,95.29,23245.0,78.5332,78.6239,78.36,78.5909,23245.0
2019-06-11 15:00:00,95.29,95.32,95.06,95.32,18700.0,78.5909,78.6157,78.4012,78.6157,18700.0
2019-06-11 15:30:00,95.29,95.52,95.03,95.45,116951.0,78.5909,78.7806,78.3765,78.7229,116951.0
2019-06-12 09:30:00,95.4,95.93,94.82,95.44,28744.0,78.6817,79.1188,78.2033,78.7147,28744.0
2019-06-12 10:00:00,95.46,95.5,95.11,95.13,12867.0,78.7312,78.7641,78.4425,78.459,12867.0
2019-06-12 10:30:00,95.2,95.54,95.17,95.24,10870.0,78.5167,78.7971,78.492,78.5497,10870.0
2019-06-12 11:00:00,95.29,95.54,95.06,95.17,16800.0,78.5909,78.7971,78.4012,78.492,16800.0
2019-06-12 11:30:00,95.2,95.41,95.16,95.4,18878.0,78.5167,78.6899,78.4837,78.6817,18878.0
2019-06-12 12:00:00,95.37,95.52,95.23,95.47,13249.0,78.6569,78.7806,78.5415,78.7394,13249.0
2019-06-12 12:30:00,95.49,95.73,95.46,95.58,11080.0,78.7559,78.9538,78.7312,78.8301,11080.0
2019-06-12 13:00:00,95.59,95.67,95.56,95.63,7331.0,78.8384,78.9043,78.8136,78.8714,7331.0
2019-06-12 13:30:00,95.62,95.69,95.54,95.54,10814.0,78.8631,78.9208,78.7971,78.7971,10814.0
2019-06-12 14:00:00,95.57,95.65,95.5,95.59,9841.0,78.8219,78.8879,78.7641,78.8384,9841.0
2019-06-12 14:30:00,95.6,95.65,95.43,95.47,16675.0,78.8466,78.8879,78.7064,78.7394,16675.0
2019-06-12 15:00:00,95.4,95.4,95.13,95.26,26379.0,78.6817,78.6817,78.459,78.5662,26379.0
2019-06-12 15:30:00,95.25,95.6,95.23,95.55,77056.0,78.558,78.8466,78.5415,78.8054,77056.0
2019-06-13 09:30:00,95.6,96.76,95.5,96.63,162671.0,79.4936,80.4582,79.4105,80.3501,162671.0
2019-06-13 10:00:00,96.63,96.67,95.72,96.28,53887.0,80.3501,80.3834,79.5934,80.0591,53887.0
2019-06-13 10:30:00,96.28,96.45,96.13,96.29,20699.0,80.0591,80.2004,79.9343,80.0674,20699.0
2019-06-13 11:00:00,96.34,96.7,96.31,96.65,46726.0,80.109,80.4083,80.084,80.3667,46726.0
2019-06-13 11:30:00,96.6,96.61,96.31,96.5,13021.0,80.3252,80.3335,80.084,80.242,13021.0
2019-06-13 12:00:00,96.46,96.46,96.2,96.35,14468.0,80.2087,80.2087,79.9926,80.1173,14468.0
2019-06-13 12:30:00,96.38,96.64,96.23,96.54,10971.0,80.1422,80.3584,80.0175,80.2753,10971.0
2019-06-13 13:00:00,96.55,96.59,96.32,96.45,81543.0,80.2836,80.3168,80.0923,80.2004,81543.0
2019-06-13 13:30:00,96.5,96.57,96.4,96.43,10891.0,80.242,80.3002,80.1589,80.1838,10891.0
2019-06-13 14:00:00,96.42,96.48,96.37,96.4,34930.0,80.1755,80.2254,80.1339,80.1589,34930.0
2019-06-13 14:30:00,96.39,96.49,96.15,96.43,23283.0,80.1505,80.2337,79.951,80.1838,23283.0
2019-06-13 15:00:00,96.43,96.48,96.21,96.28,28124.0,80.1838,80.2254,80.0009,80.0591,28124.0
2019-06-13 15:30:00,96.26,96.34,95.97,96.28,127874.0,80.0424,80.109,79.8013,80.0591,127874.0
2019-06-14 09:30:00,96.41,96.41,94.42,94.53,34174.0,80.1672,80.1672,78.5124,78.6039,34174.0
2019-06-14 10:00:00,94.66,95.2,94.66,95.11,16767.0,78.712,79.161,78.712,79.0862,16767.0
2019-06-14 10:30:00,95.12,95.56,95.04,95.53,13029.0,79.0945,79.4604,79.028,79.4354,13029.0
2019-06-14 11:00:00,95.55,95.6,94.95,95.19,14874.0,79.4521,79.4936,78.9531,79.1527,14874.0
2019-06-14 11:30:00,95.21,95.31,94.88,94.89,12996.0,79.1693,79.2525,78.8949,78.9033,12996.0
2019-06-14 12:00:00,94.92,94.95,94.33,94.51,11021.0,78.9282,78.9531,78.4376,78.5873,11021.0
2019-06-14 12:30:00,94.52,94.62,94.44,94.6,11351.0,78.5956,78.6787,78.5291,78.6621,11351.0
2019-06-14 13:00:00,94.59,94.66,94.44,94.53,8100.0,78.6538,78.712,78.5291,78.6039,8100.0
2019-06-14 13:30:00,94.46,94.49,94.2,94.31,18586.0,78.5457,78.5706,78.3295,78.421,18586.0
2019-06-14 14:00:00,94.27,94.72,94.27,94.7,12507.0,78.3877,78.7619,78.3877,78.7453,12507.0
2019-06-14 14:30:00,94.72,94.82,94.59,94.78,15288.0,78.7619,78.8451,78.6538,78.8118,15288.0
2019-06-14 15:00:00,94.8,95.09,94.8,94.98,23641.0,78.8284,79.0696,78.8284,78.9781,23641.0
2019-06-14 15:30:00,95.01,95.55,94.97,95.32,92114.0,79.003,79.4521,78.9698,79.2608,92114.0
2019-06-17 09:30:00,95.33,95.59,94.87,95.0,57504.0,79.2691,79.4853,78.8866,78.9947,57504.0
2019-06-17 10:00:00,94.96,95.32,94.96,95.03,32045.0,78.9615,79.2608,78.9615,79.0197,32045.0
2019-06-17 10:30:00,95.02,95.13,94.68,94.73,17662.0,79.0114,79.1028,78.7286,78.7702,17662.0
2019-06-17 11:00:00,94.67,94.81,94.49,94.56,15831.0,78.7203,78.8367,78.5706,78.6289,15831.0
2019-06-17 11:30:00,94.56,94.56,94.21,94.49,18727.0,78.6289,78.6289,78.3378,78.5706,18727.0
2019-06-17 12:00:00,94.46,94.48,93.84,93.95,16347.0,78.5457,78.5623,78.0302,78.1216,16347.0
2019-06-17 12:30:00,93.98,94.2,93.62,93.65,17937.0,78.1466,78.3295,77.8472,77.8722,17937.0
2019-06-17 13:00:00,93.65,93.72,93.49,93.72,24106.0,77.8722,77.9304,77.7391,77.9304,24106.0
2019-06-17 13:30:00,93.72,93.97,93.69,93.78,18247.0,77.9304,78.1383,77.9054,77.9803,18247.0
2019-06-17 14:00:00,93.78,94.15,93.62,94.05,21647.0,77.9803,78.2879,77.8472,78.2048,21647.0
2019-06-17 14:30:00,94.01,94.15,93.95,93.99,13928.0,78.1715,78.2879,78.1216,78.1549,13928.0
2019-06-17 15:00:00,93.93,94.1,93.77,93.84,21897.0,78.105,78.2464,77.972,78.0302,21897.0
2019-06-17 15:30:00,93.84,93.89,93.4,93.44,142209.0,78.0302,78.0717,77.6643,77.6975,142209.0
2019-06-18 09:30:00,94.15,95.93,93.85,95.3,41444.0,78.2879,79.768,78.0385,79.2442,41444.0
2019-06-18 10:00:00,95.38,95.63,95.1,95.25,27250.0,79.3107,79.5186,79.0779,79.2026,27250.0
2019-06-18 10:30:00,95.26,95.71,95.03,95.6,43602.0,79.2109,79.5851,79.0197,79.4936,43602.0
2019-06-18 11:00:00,95.6,95.87,95.31,95.87,37241.0,79.4936,79.7182,79.2525,79.7182,37241.0
2019-06-18 11:30:00,95.85,95.85,95.0,95.33,14195.0,79.7015,79.7015,78.9947,79.2691,14195.0
2019-06-18 12:00:00,95.36,95.71,95.36,95.71,17623.0,79.2941,79.5851,79.2941,79.5851,17623.0
2019-06-18 12:30:00,95.66,95.83,95.55,95.67,12692.0,79.5435,79.6849,79.4521,79.5518,12692.0
2019-06-18 13:00:00,95.68,95.68,95.04,95.04,61637.0,79.5602,79.5602,79.028,79.028,61637.0
2019-06-18 13:30:00,95.08,95.26,94.96,95.24,16322.0,79.0612,79.2109,78.9615,79.1943,16322.0
2019-06-18 14:00:00,95.23,95.32,95.02,95.12,32397.0,79.186,79.2608,79.0114,79.0945,32397.0
2019-06-18 14:30:00,95.1,95.1,94.61,94.64,40321.0,79.0779,79.0779,78.6704,78.6954,40321.0
2019-06-18 15:00:00,94.66,94.91,94.63,94.84,31788.0,78.712,78.9199,78.6871,78.8617,31788.0
2019-06-18 15:30:00,94.82,95.17,94.69,94.97,105238.0,78.8451,79.1361,78.737,78.9698,105238.0
2019-06-19 09:30:00,95.2,95.58,94.49,95.52,22645.0,79.161,79.477,78.5706,79.4271,22645.0
2019-06-19 10:00:00,95.42,95.47,94.42,94.48,45339.0,79.344,79.3855,78.5124,78.5623,45339.0
2019-06-19 10:30:00,94.45,94.99,94.32,94.89,20389.0,78.5374,78.9864,78.4293,78.9033,20389.0
2019-06-19 11:00:00,94.88,95.04,94.67,95.04,31142.0,78.8949,79.028,78.7203,79.028,31142.0
2019-06-19 11:30:00,95.08,95.23,94.74,94.95,26362.0,79.0612,79.186,78.7785,78.9531,26362.0
2019-06-19 12:00:00,94.95,95.2,94.95,95.2,21396.0,78.9531,79.161,78.9531,79.161,21396.0
2019-06-19 12:30:00,95.15,95.19,94.7,94.82,24847.0,79.1195,79.1527,78.7453,78.8451,24847.0
2019-06-19 13:00:00,94.83,94.83,94.56,94.62,30349.0,78.8534,78.8534,78.6289,78.6787,30349.0
2019-06-19 13:30:00,94.66,95.2,94.54,95.04,19065.0,78.712,79.161,78.6122,79.028,19065.0
2019-06-19 14:00:00,95.0,95.2,94.52,94.66,41373.0,78.9947,79.161,78.5956,78.712,41373.0
2019-06-19 14:30:00,94.65,94.97,94.64,94.7,28692.0,78.7037,78.9698,78.6954,78.7453,28692.0
2019-06-19 15:00:00,94.71,94.79,94.63,94.7,64149.0,78.7536,78.8201,78.6871,78.7453,64149.0
2019-06-19 15:30:00,94.7,94.76,94.23,94.46,69362.0,78.7453,78.7952,78.3545,78.5457,69362.0
2019-06-20 09:30:00,95.67,95.94,94.6,95.43,60535.0,79.5518,79.7764,78.6621,79.3523,60535.0
2019-06-20 10:00:00,95.43,95.65,94.45,94.78,92267.0,79.3523,79.5352,78.5374,78.8118,92267.0
2019-06-20 10:30:00,94.83,94.84,94.08,94.2,35479.0,78.8534,78.8617,78.2297,78.3295,35479.0
2019-06-20 11:00:00,94.22,94.31,93.92,93.94,22827.0,78.3461,78.421,78.0967,78.1133,22827.0
2019-06-20 11:30:00,93.9,94.12,93.79,93.98,26153.0,78.08,78.263,77.9886,78.1466,26153.0
2019-06-20 12:00:00,93.92,94.07,93.53,93.95,16948.0,78.0967,78.2214,77.7724,78.1216,16948.0
2019-06-20 12:30:00,93.94,94.13,93.94,94.08,20728.0,78.1133,78.2713,78.1133,78.2297,20728.0
2019-06-20 13:00:00,94.12,94.14,94.04,94.07,12934.0,78.263,78.2796,78.1965,78.2214,12934.0
2019-06-20 13:30:00,94.07,94.12,93.98,94.03,14994.0,78.2214,78.263,78.1466,78.1881,14994.0
2019-06-20 14:00:00,94.03,94.28,94.02,94.11,58100.0,78.1881,78.396,78.1798,78.2547,58100.0
2019-06-20 14:30:00,94.1,94.37,93.96,94.0,72479.0,78.2464,78.4709,78.1299,78.1632,72479.0
2019-06-20 15:00:00,94.0,94.31,94.0,94.19,42471.0,78.1632,78.421,78.1632,78.3212,42471.0
2019-06-20 15:30:00,94.19,94.82,94.12,94.59,101616.0,78.3212,78.8451,78.263,78.6538,101616.0
2019-06-21 09:30:00,95.03,95.18,94.64,94.8,159769.0,79.0197,79.1444,78.6954,78.8284,159769.0
2019-06-21 10:00:00,94.89,94.9,94.32,94.65,28615.0,78.9033,78.9116,78.4293,78.7037,28615.0
2019-06-21 10:30:00,94.65,94.84,94.32,94.41,15235.0,78.7037,78.8617,78.4293,78.5041,15235.0
2019-06-21 11:00:00,94.45,95.39,94.44,95.34,35926.0,78.5374,79.319,78.5291,79.2774,35926.0
2019-06-21 11:30:00,95.35,95.49,95.11,95.49,24506.0,79.2858,79.4022,79.0862,79.4022,24506.0
2019-06-21 12:00:00,95.5,95.69,95.49,95.69,22620.0,79.4105,79.5685,79.4022,79.5685,22620.0
2019-06-21 12:30:00,95.68,96.23,95.61,96.16,56952.0,79.5602,80.0175,79.502,79.9593,56952.0
2019-06-21 13:00:00,96.13,96.21,95.88,96.19,21878.0,79.9343,80.0009,79.7265,79.9842,21878.0
2019-06-21 13:30:00,96.16,96.32,95.97,96.32,21999.0,79.9593,80.0923,79.8013,80.0923,21999.0
2019-06-21 14:00:00,96.35,96.39,95.76,95.84,31899.0,80.1173,80.1505,79.6267,79.6932,31899.0
2019-06-21 14:30:00,95.86,95.86,95.26,95.31,33738.0,79.7098,79.7098,79.2109,79.2525,33738.0
2019-06-21 15:00:00,95.31,95.33,94.89,95.06,78909.0,79.2525,79.2691,78.9033,79.0446,78909.0
2019-06-21 15:30:00,95.05,95.49,95.05,95.36,128455.0,79.0363,79.4022,79.0363,79.2941,128455.0
2019-06-24 09:30:00,94.1,94.68,92.36,92.89,66135.0,78.2464,78.7286,76.7995,77.2402,66135.0
2019-06-24 10:00:00,92.96,93.64,92.85,93.59,14548.0,77.2984,77.8639,77.2069,77.8223,14548.0
2019-06-24 10:30:00,93.64,94.04,93.0,93.06,26072.0,77.8639,78.1965,77.3317,77.3816,26072.0
2019-06-24 11:00:00,93.09,93.29,92.96,93.1,17600.0,77.4065,77.5728,77.2984,77.4148,17600.0
2019-06-24 11:30:00,93.12,93.15,92.48,92.51,26185.0,77.4315,77.4564,76.8993,76.9242,26185.0
2019-06-24 12:00:00,92.52,92.92,92.46,92.79,16821.0,76.9325,77.2652,76.8827,77.1571,16821.0
2019-06-24 12:30:00,92.75,92.88,92.55,92.57,17250.0,77.1238,77.2319,76.9575,76.9741,17250.0
2019-06-24 13:00:00,92.51,92.61,92.02,92.02,19985.0,76.9242,77.0074,76.5168,76.5168,19985.0
2019-06-24 13:30:00,92.05,92.19,91.84,91.93,22980.0,76.5417,76.6581,76.3671,76.4419,22980.0
2019-06-24 14:00:00,91.93,92.11,91.89,91.98,46514.0,76.4419,76.5916,76.4087,76.4835,46514.0
2019-06-24 14:30:00,91.98,92.25,91.91,92.23,51137.0,76.4835,76.708,76.4253,76.6914,51137.0
2019-06-24 15:00:00,92.2,92.41,92.09,92.27,55980.0,76.6665,76.8411,76.575,76.7247,55980.0
2019-06-24 15:30:00,92.29,92.4,92.12,92.22,157235.0,76.7413,76.8328,76.5999,76.6831,157235.0
2019-06-25 09:30:00,92.15,92.39,91.4,91.97,131304.0,76.6249,76.8244,76.0012,76.4752,131304.0
2019-06-25 10:00:00,91.98,92.97,91.9,92.93,35439.0,76.4835,77.3067,76.417,77.2735,35439.0
2019-06-25 10:30:00,92.96,93.18,92.76,93.14,30823.0,77.2984,77.4814,77.1321,77.4481,30823.0
2019-06-25 11:00:00,93.16,93.38,92.97,93.27,30397.0,77.4647,77.6477,77.3067,77.5562,30397.0
2019-06-25 11:30:00,93.29,93.36,92.84,92.99,35381.0,77.5728,77.631,77.1986,77.3234,35381.0
2019-06-25 12:00:00,93.0,93.2,92.96,93.11,35667.0,77.3317,77.498,77.2984,77.4231,35667.0
2019-06-25 12:30:00,93.11,93.13,92.81,92.99,18378.0,77.4231,77.4398,77.1737,77.3234,18378.0
2019-06-25 13:00:00,92.93,93.1,92.76,93.02,21005.0,77.2735,77.4148,77.1321,77.3483,21005.0
2019-06-25 13:30:00,92.98,93.15,92.92,93.13,18707.0,77.315,77.4564,77.2652,77.4398,18707.0
2019-06-25 14:00:00,93.14,93.16,92.98,93.09,29716.0,77.4481,77.4647,77.315,77.4065,29716.0
2019-06-25 14:30:00,93.11,93.11,92.89,93.0,32054.0,77.4231,77.4231,77.2402,77.3317,32054.0
2019-06-25 15:00:00,92.99,93.01,92.7,92.71,66370.0,77.3234,77.34,77.0822,77.0905,66370.0
2019-06-25 15:30:00,92.7,92.76,92.41,92.46,140811.0,77.0822,77.1321,76.8411,76.8827,140811.0
2019-06-26 09:30:00,92.5,93.23,92.5,93.11,39466.0,76.9159,77.5229,76.9159,77.4231,39466.0
2019-06-26 10:00:00,93.14,93.24,92.56,92.64,58721.0,77.4481,77.5312,76.9658,77.0323,58721.0
2019-06-26 10:30:00,92.68,93.12,92.65,93.1,38811.0,77.0656,77.4315,77.0406,77.4148,38811.0
2019-06-26 11:00:00,93.05,93.17,92.6,92.67,54619.0,77.3733,77.473,76.9991,77.0573,54619.0
2019-06-26 11:30:00,92.65,93.09,92.64,92.88,30136.0,77.0406,77.4065,77.0323,77.2319,30136.0
2019-06-26 12:00:00,92.88,93.13,92.86,93.09,34442.0,77.2319,77.4398,77.2153,77.4065,34442.0
2019-06-26 12:30:00,93.12,93.25,92.98,93.09,26335.0,77.4315,77.5396,77.315,77.4065,26335.0
2019-06-26 13:00:00,93.06,93.15,92.9,92.9,20328.0,77.3816,77.4564,77.2485,77.2485,20328.0
2019-06-26 13:30:00,92.85,92.86,92.59,92.8,22877.0,77.2069,77.2153,76.9908,77.1654,22877.0
2019-06-26 14:00:00,92.83,92.97,92.77,92.97,27628.0,77.1903,77.3067,77.1404,77.3067,27628.0
2019-06-26 14:30:00,92.99,92.99,92.73,92.84,39280.0,77.3234,77.3234,77.1072,77.1986,39280.0
2019-06-26 15:00:00,92.86,92.93,92.6,92.63,79242.0,77.2153,77.2735,76.9991,77.024,79242.0
2019-06-26 15:30:00,92.63,92.97,92.33,92.43,228305.0,77.024,77.3067,76.7746,76.8577,228305.0
2019-06-27 09:30:00,92.45,93.24,92.27,92.78,60313.0,76.8743,77.5312,76.7247,77.1487,60313.0
2019-06-27 10:00:00,92.8,93.22,92.74,93.06,48809.0,77.1654,77.5146,77.1155,77.3816,48809.0
2019-06-27 10:30:00,93.07,93.14,92.88,93.08,32673.0,77.3899,77.4481,77.2319,77.3982,32673.0
2019-06-27 11:00:00,93.05,93.21,92.91,93.0,52782.0,77.3733,77.5063,77.2568,77.3317,52782.0
2019-06-27 11:30:00,92.95,93.3,92.94,93.25,71188.0,77.2901,77.5811,77.2818,77.5396,71188.0
2019-06-27 12:00:00,93.25,93.63,93.12,93.61,43461.0,77.5396,77.8555,77.4315,77.8389,43461.0
2019-06-27 12:30:00,93.62,93.73,93.48,93.64,23740.0,77.8472,77.9387,77.7308,77.8639,23740.0
2019-06-27 13:00:00,93.65,93.89,93.62,93.74,20364.0,77.8722,78.0717,77.8472,77.947,20364.0
2019-06-27 13:30:00,93.76,93.92,93.32,93.45,56301.0,77.9636,78.0967,77.5978,77.7059,56301.0
2019-06-27 14:00:00,93.46,93.87,93.38,93.85,29519.0,77.7142,78.0551,77.6477,78.0385,29519.0
2019-06-27 14:30:00,93.86,93.94,93.75,93.76,20032.0,78.0468,78.1133,77.9553,77.9636,20032.0
2019-06-27 15:00:00,93.82,93.88,93.6,93.69,37352.0,78.0135,78.0634,77.8306,77.9054,37352.0
2019-06-27 15:30:00,93.67,94.1,93.62,93.94,103508.0,77.8888,78.2464,77.8472,78.1133,103508.0
2019-06-28 09:30:00,93.99,95.86,93.96,94.86,43148.0,78.1549,79.7098,78.1299,78.8783,43148.0
2019-06-28 10:00:00,94.96,95.49,94.68,95.18,29439.0,78.9615,79.4022,78.7286,79.1444,29439.0
2019-06-28 10:30:00,95.19,95.41,94.95,95.25,27505.0,79.1527,79.3356,78.9531,79.2026,27505.0
2019-06-28 11:00:00,95.25,95.7,95.07,95.5,46186.0,79.2026,79.5768,79.0529,79.4105,46186.0
2019-06-28 11:30:00,95.5,95.73,95.44,95.45,28976.0,79.4105,79.6017,79.3606,79.3689,28976.0
2019-06-28 12:00:00,95.45,96.04,95.45,95.96,65715.0,79.3689,79.8595,79.3689,79.793,65715.0
2019-06-28 12:30:00,95.92,96.12,95.79,95.98,76275.0,79.7597,79.926,79.6516,79.8096,76275.0
2019-06-28 13:00:00,95.99,96.06,95.66,95.92,78693.0,79.8179,79.8761,79.5435,79.7597,78693.0
2019-06-28 13:30:00,95.89,96.25,95.89,96.17,38969.0,79.7348,80.0341,79.7348,79.9676,38969.0
2019-06-28 14:00:00,96.18,96.28,95.99,96.12,101944.0,79.9759,80.0591,79.8179,79.926,101944.0
2019-06-28 14:30:00,96.12,96.28,95.94,95.97,79704.0,79.926,80.0591,79.7764,79.8013,79704.0
2019-06-28 15:00:00,95.97,96.05,95.77,95.79,77811.0,79.8013,79.8678,79.635,79.6516,77811.0
2019-06-28 15:30:00,95.81,95.97,95.21,95.35,368343.0,79.6683,79.8013,79.1693,79.2858,368343.0
2019-07-01 09:30:00,96.91,97.37,96.3,96.56,115797.0,80.5829,80.9654,80.0757,80.2919,115797.0
2019-07-01 10:00:00,96.67,97.53,96.43,97.39,92237.0,80.3834,81.0985,80.1838,80.9821,92237.0
2019-07-01 10:30:00,97.39,97.42,96.93,97.27,105761.0,80.9821,81.007,80.5996,80.8823,105761.0
2019-07-01 11:00:00,97.27,97.38,97.05,97.06,102037.0,80.8823,80.9738,80.6993,80.7077,102037.0
2019-07-01 11:30:00,97.1,97.57,97.02,97.28,107503.0,80.7409,81.1317,80.6744,80.8906,107503.0
2019-07-01 12:00:00,97.27,97.41,97.22,97.28,31761.0,80.8823,80.9987,80.8407,80.8906,31761.0
2019-07-01 12:30:00,97.28,97.33,97.12,97.2,70823.0,80.8906,80.9322,80.7576,80.8241,70823.0
2019-07-01 13:00:00,97.2,97.29,96.72,97.18,55298.0,80.8241,80.8989,80.4249,80.8074,55298.0
2019-07-01 13:30:00,97.19,97.24,96.83,97.01,87139.0,80.8158,80.8573,80.5164,80.6661,87139.0
2019-07-01 14:00:00,96.98,97.04,96.68,96.97,55364.0,80.6411,80.691,80.3917,80.6328,55364.0
2019-07-01 14:30:00,96.95,97.22,96.95,97.04,30057.0,80.6162,80.8407,80.6162,80.691,30057.0
2019-07-01 15:00:00,97.02,97.46,96.97,97.45,65682.0,80.6744,81.0403,80.6328,81.032,65682.0
2019-07-01 15:30:00,97.45,97.76,97.37,97.66,162123.0,81.032,81.2897,80.9654,81.2066,162123.0
2019-07-02 09:30:00,98.98,99.7,97.8,98.19,682999.0,82.3042,82.9029,81.323,81.6473,682999.0
2019-07-02 10:00:00,98.19,98.43,97.05,97.43,448655.0,81.6473,81.8469,80.6993,81.0153,448655.0
2019-07-02 10:30:00,97.37,98.03,96.66,96.86,350664.0,80.9654,81.5142,80.3751,80.5414,350664.0
2019-07-02 11:00:00,96.89,98.0,96.88,97.47,238858.0,80.5663,81.4893,80.558,81.0486,238858.0
2019-07-02 11:30:00,97.42,97.47,96.92,97.03,229629.0,81.007,81.0486,80.5912,80.6827,229629.0
2019-07-02 12:00:00,97.05,97.77,96.99,97.37,134094.0,80.6993,81.298,80.6495,80.9654,134094.0
2019-07-02 12:30:00,97.39,97.91,97.17,97.82,141836.0,80.9821,81.4145,80.7991,81.3396,141836.0
2019-07-02 13:00:00,97.9,97.94,97.64,97.73,91381.0,81.4061,81.4394,81.1899,81.2648,91381.0
2019-07-02 13:30:00,97.71,98.18,97.68,98.11,142321.0,81.2482,81.639,81.2232,81.5808,142321.0
2019-07-02 14:00:00,98.06,98.19,97.85,97.99,166415.0,81.5392,81.6473,81.3646,81.481,166415.0
2019-07-02 14:30:00,97.99,98.12,97.78,97.82,283371.0,81.481,81.5891,81.3064,81.3396,283371.0
2019-07-02 15:00:00,97.82,98.33,97.82,98.0,358006.0,81.3396,81.7637,81.3396,81.4893,358006.0
2019-07-02 15:30:00,98.01,98.06,97.22,97.6,514085.0,81.4976,81.5392,80.8407,81.1567,514085.0
2019-07-03 09:30:00,97.39,98.7,97.3,98.35,106016.0,80.9821,82.0714,80.9072,81.7803,106016.0
2019-07-03 10:00:00,98.28,98.56,98.08,98.43,79302.0,81.7221,81.9549,81.5558,81.8469,79302.0
2019-07-03 10:30:00,98.4,98.89,98.33,98.75,90545.0,81.8219,82.2294,81.7637,82.1129,90545.0
2019-07-03 11:00:00,98.79,98.97,98.67,98.88,74026.0,82.1462,82.2959,82.0464,82.221,74026.0
2019-07-03 11:30:00,98.9,100.0,98.85,99.7,189700.0,82.2377,83.1523,82.1961,82.9029,189700.0
2019-07-03 12:00:00,99.69,99.92,99.46,99.92,80814.0,82.8946,83.0858,82.7033,83.0858,80814.0
2019-07-03 12:30:00,99.92,100.1,99.85,99.99,152817.0,83.0858,83.2355,83.0276,83.144,152817.0
2019-07-05 09:30:00,99.24,99.42,98.54,99.29,121804.0,82.5204,82.6701,81.9383,82.562,121804.0
2019-07-05 10:00:00,99.29,99.31,98.73,98.75,121523.0,82.562,82.5786,82.0963,82.1129,121523.0
2019-07-05 10:30:00,98.7,98.88,98.32,98.81,81957.0,82.0714,82.221,81.7554,82.1628,81957.0
2019-07-05 11:00:00,98.85,99.04,98.8,99.0,54843.0,82.1961,82.3541,82.1545,82.3208,54843.0
2019-07-05 11:30:00,98.98,99.11,98.59,98.91,51142.0,82.3042,82.4123,81.9799,82.246,51142.0
2019-07-05 12:00:00,98.87,99.05,98.71,98.86,17389.0,82.2127,82.3624,82.0797,82.2044,17389.0
2019-07-05 12:30:00,98.84,99.07,98.77,98.77,26907.0,82.1878,82.379,82.1296,82.1296,26907.0
2019-07-05 13:00:00,98.73,99.0,98.68,98.94,22240.0,82.0963,82.3208,82.0547,82.2709,22240.0
2019-07-05 13:30:00,98.96,99.19,98.91,99.19,25896.0,82.2876,82.4788,82.246,82.4788,25896.0
2019-07-05 14:00:00,99.2,99.34,98.98,99.33,42486.0,82.4871,82.6035,82.3042,82.5952,42486.0
2019-07-05 14:30:00,99.33,99.65,99.33,99.6,48876.0,82.5952,82.8613,82.5952,82.8197,48876.0
2019-07-05 15:00:00,99.58,99.65,99.48,99.6,68375.0,82.8031,82.8613,82.7199,82.8197,68375.0
2019-07-05 15:30:00,99.61,99.96,99.61,99.81,224179.0,82.828,83.1191,82.828,82.9944,224179.0
2019-07-08 09:30:00,99.4,100.66,99.34,100.05,67308.0,82.6534,83.7011,82.6035,83.1939,67308.0
2019-07-08 10:00:00,100.09,100.49,100.0,100.2,130967.0,83.2272,83.5598,83.1523,83.3186,130967.0
2019-07-08 10:30:00,100.12,100.3,100.0,100.06,121250.0,83.2521,83.4018,83.1523,83.2022,121250.0
2019-07-08 11:00:00,100.08,100.41,100.03,100.12,51600.0,83.2189,83.4933,83.1773,83.2521,51600.0
2019-07-08 11:30:00,100.14,100.36,100.08,100.15,56406.0,83.2688,83.4517,83.2189,83.2771,56406.0
2019-07-08 12:00:00,100.11,100.22,100.02,100.06,74470.0,83.2438,83.3353,83.169,83.2022,74470.0
2019-07-08 12:30:00,100.09,100.12,99.96,100.05,114191.0,83.2272,83.2521,83.1191,83.1939,114191.0
2019-07-08 13:00:00,100.07,100.19,99.89,99.92,84782.0,83.2105,83.3103,83.0609,83.0858,84782.0
2019-07-08 13:30:00,99.93,100.07,99.43,99.59,72911.0,83.0941,83.2105,82.6784,82.8114,72911.0
2019-07-08 14:00:00,99.61,99.7,99.05,99.09,96499.0,82.828,82.9029,82.3624,82.3957,96499.0
2019-07-08 14:30:00,99.12,99.41,99.11,99.31,103401.0,82.4206,82.6617,82.4123,82.5786,103401.0
2019-07-08 15:00:00,99.31,99.59,99.3,99.43,93511.0,82.5786,82.8114,82.5703,82.6784,93511.0
2019-07-08 15:30:00,99.44,99.67,99.39,99.49,178251.0,82.6867,82.8779,82.6451,82.7283,178251.0
2019-07-09 09:30:00,99.35,99.78,99.18,99.54,60110.0,82.6119,82.9694,82.4705,82.7698,60110.0
2019-07-09 10:00:00,99.45,99.97,99.0,99.38,105701.0,82.695,83.1274,82.3208,82.6368,105701.0
2019-07-09 10:30:00,99.4,99.77,99.24,99.48,87482.0,82.6534,82.9611,82.5204,82.7199,87482.0
2019-07-09 11:00:00,99.49,99.76,99.4,99.55,102005.0,82.7283,82.9528,82.6534,82.7782,102005.0
2019-07-09 11:30:00,99.52,99.63,99.32,99.41,82775.0,82.7532,82.8447,82.5869,82.6617,82775.0
2019-07-09 12:00:00,99.42,99.62,99.41,99.46,49700.0,82.6701,82.8364,82.6617,82.7033,49700.0
2019-07-09 12:30:00,99.46,99.53,99.43,99.46,45619.0,82.7033,82.7615,82.6784,82.7033,45619.0
2019-07-09 13:00:00,99.46,99.48,99.17,99.27,117401.0,82.7033,82.7199,82.4622,82.5453,117401.0
2019-07-09 13:30:00,99.27,99.39,99.15,99.38,52976.0,82.5453,82.6451,82.4455,82.6368,52976.0
2019-07-09 14:00:00,99.4,99.45,99.37,99.39,44841.0,82.6534,82.695,82.6285,82.6451,44841.0
2019-07-09 14:30:00,99.39,99.43,99.26,99.32,68300.0,82.6451,82.6784,82.537,82.5869,68300.0
2019-07-09 15:00:00,99.32,99.49,99.28,99.45,72424.0,82.5869,82.7283,82.5536,82.695,72424.0
2019-07-09 15:30:00,99.46,99.83,99.39,99.65,290364.0,82.7033,83.011,82.6451,82.8613,290364.0
2019-07-10 09:30:00,100.32,101.26,99.9,100.39,79564.0,83.4184,84.2001,83.0692,83.4766,79564.0
2019-07-10 10:00:00,100.38,100.56,99.95,100.06,105371.0,83.4683,83.618,83.1108,83.2022,105371.0
2019-07-10 10:30:00,100.0,100.52,99.98,100.39,79437.0,83.1523,83.5847,83.1357,83.4766,79437.0
2019-07-10 11:00:00,100.39,100.46,99.95,100.12,64995.0,83.4766,83.5348,83.1108,83.2521,64995.0
2019-07-10 11:30:00,100.11,100.28,99.82,99.86,41215.0,83.2438,83.3852,83.0027,83.0359,41215.0
2019-07-10 12:00:00,99.91,100.06,99.58,99.78,53294.0,83.0775,83.2022,82.8031,82.9694,53294.0
2019-07-10 12:30:00,99.8,100.02,99.79,99.96,16381.0,82.986,83.169,82.9777,83.1191,16381.0
2019-07-10 13:00:00,99.97,100.12,99.95,99.99,34770.0,83.1274,83.2521,83.1108,83.144,34770.0
2019-07-10 13:30:00,99.99,100.05,99.98,100.0,31092.0,83.144,83.1939,83.1357,83.1523,31092.0
2019-07-10 14:00:00,100.04,100.1,99.96,100.01,41570.0,83.1856,83.2355,83.1191,83.1607,41570.0
2019-07-10 14:30:00,100.01,100.13,99.98,100.02,40522.0,83.1607,83.2604,83.1357,83.169,40522.0
2019-07-10 15:00:00,100.03,100.07,99.91,99.96,155140.0,83.1773,83.2105,83.0775,83.1191,155140.0
2019-07-10 15:30:00,99.96,100.17,99.95,100.05,222784.0,83.1191,83.2937,83.1108,83.1939,222784.0
2019-07-11 09:30:00,99.94,100.11,99.15,99.24,97053.0,83.1025,83.2438,82.4455,82.5204,97053.0
2019-07-11 10:00:00,99.28,99.56,98.82,98.92,134862.0,82.5536,82.7865,82.1711,82.2543,134862.0
2019-07-11 10:30:00,98.96,99.07,98.74,98.89,236967.0,82.2876,82.379,82.1046,82.2294,236967.0
2019-07-11 11:00:00,98.88,99.13,98.56,98.91,107605.0,82.221,82.4289,81.9549,82.246,107605.0
2019-07-11 11:30:00,98.93,99.04,98.89,98.98,63430.0,82.2626,82.3541,82.2294,82.3042,63430.0
2019-07-11 12:00:00,98.98,99.14,98.94,98.97,70449.0,82.3042,82.4372,82.2709,82.2959,70449.0
2019-07-11 12:30:00,98.99,99.24,98.87,99.03,120655.0,82.3125,82.5204,82.2127,82.3458,120655.0
2019-07-11 13:00:00,99.01,99.07,98.84,98.9,131889.0,82.3291,82.379,82.1878,82.2377,131889.0
2019-07-11 13:30:00,98.89,99.02,98.65,99.0,94564.0,82.2294,82.3374,82.0298,82.3208,94564.0
2019-07-11 14:00:00,98.99,99.06,98.89,99.01,95452.0,82.3125,82.3707,82.2294,82.3291,95452.0
2019-07-11 14:30:00,99.0,99.18,98.97,99.0,48657.0,82.3208,82.4705,82.2959,82.3208,48657.0
2019-07-11 15:00:00,99.0,99.04,98.88,99.0,128379.0,82.3208,82.3541,82.221,82.3208,128379.0
2019-07-11 15:30:00,98.99,99.16,98.93,98.95,339290.0,82.3125,82.4539,82.2626,82.2792,339290.0
2019-07-12 09:30:00,98.08,98.59,97.67,97.97,121423.0,81.5558,81.9799,81.2149,81.4643,121423.0
2019-07-12 10:00:00,97.96,98.9,97.91,98.9,87833.0,81.456,82.2377,81.4145,82.2377,87833.0
2019-07-12 10:30:00,98.88,99.4,98.83,98.99,48636.0,82.221,82.6534,82.1795,82.3125,48636.0
2019-07-12 11:00:00,99.03,99.19,98.77,99.1,31542.0,82.3458,82.4788,82.1296,82.404,31542.0
2019-07-12 11:30:00,99.11,99.18,98.93,99.15,29893.0,82.4123,82.4705,82.2626,82.4455,29893.0
2019-07-12 12:00:00,99.15,99.3,99.02,99.17,33319.0,82.4455,82.5703,82.3374,82.4622,33319.0
2019-07-12 12:30:00,99.2,99.23,98.93,98.95,18367.0,82.4871,82.5121,82.2626,82.2792,18367.0
2019-07-12 13:00:00,98.96,99.07,98.87,98.9,20559.0,82.2876,82.379,82.2127,82.2377,20559.0
2019-07-12 13:30:00,98.9,98.92,98.61,98.77,13697.0,82.2377,82.2543,81.9965,82.1296,13697.0
2019-07-12 14:00:00,98.78,98.96,98.77,98.89,20516.0,82.1379,82.2876,82.1296,82.2294,20516.0
2019-07-12 14:30:00,98.89,99.23,98.83,99.19,43776.0,82.2294,82.5121,82.1795,82.4788,43776.0
2019-07-12 15:00:00,99.21,99.26,99.12,99.13,36514.0,82.4954,82.537,82.4206,82.4289,36514.0
2019-07-12 15:30:00,99.14,99.39,99.05,99.35,146078.0,82.4372,82.6451,82.3624,82.6119,146078.0
2019-07-15 09:30:00,98.33,98.33,96.32,96.78,112243.0,81.7637,81.7637,80.0923,80.4748,112243.0
2019-07-15 10:00:00,96.68,97.22,96.41,96.99,308323.0,80.3917,80.8407,80.1672,80.6495,308323.0
2019-07-15 10:30:00,97.02,97.33,96.66,97.19,65817.0,80.6744,80.9322,80.3751,80.8158,65817.0
2019-07-15 11:00:00,97.18,97.19,96.69,96.88,30631.0,80.8074,80.8158,80.4,80.558,30631.0
2019-07-15 11:30:00,96.86,96.86,96.54,96.65,26794.0,80.5414,80.5414,80.2753,80.3667,26794.0
2019-07-15 12:00:00,96.66,96.89,96.59,96.79,70414.0,80.3751,80.5663,80.3168,80.4832,70414.0
2019-07-15 12:30:00,96.77,96.82,96.68,96.82,28814.0,80.4665,80.5081,80.3917,80.5081,28814.0
2019-07-15 13:00:00,96.78,97.09,96.78,97.06,47124.0,80.4748,80.7326,80.4748,80.7077,47124.0
2019-07-15 13:30:00,97.04,97.15,96.96,96.99,31453.0,80.691,80.7825,80.6245,80.6495,31453.0
2019-07-15 14:00:00,97.01,97.31,96.99,97.14,36359.0,80.6661,80.9155,80.6495,80.7742,36359.0
2019-07-15 14:30:00,97.13,97.23,97.09,97.21,32348.0,80.7659,80.849,80.7326,80.8324,32348.0
2019-07-15 15:00:00,97.22,97.22,96.99,97.01,48469.0,80.8407,80.8407,80.6495,80.6661,48469.0
2019-07-15 15:30:00,97.03,97.17,97.03,97.12,173107.0,80.6827,80.7991,80.6827,80.7576,173107.0
2019-07-16 09:30:00,97.78,99.02,97.39,98.99,84492.0,81.3064,82.3374,80.9821,82.3125,84492.0
2019-07-16 10:00:00,98.97,99.35,98.69,98.91,220274.0,82.2959,82.6119,82.063,82.246,220274.0
2019-07-16 10:30:00,98.9,99.16,98.46,99.12,187100.0,82.2377,82.4539,81.8718,82.4206,187100.0
2019-07-16 11:00:00,99.06,99.23,98.96,98.99,75860.0,82.3707,82.5121,82.2876,82.3125,75860.0
2019-07-16 11:30:00,99.06,99.11,98.96,99.02,57397.0,82.3707,82.4123,82.2876,82.3374,57397.0
2019-07-16 12:00:00,99.04,99.07,98.74,99.02,199514.0,82.3541,82.379,82.1046,82.3374,199514.0
2019-07-16 12:30:00,99.02,99.08,98.79,99.08,119053.0,82.3374,82.3873,82.1462,82.3873,119053.0
2019-07-16 13:00:00,99.05,99.24,98.99,99.03,29943.0,82.3624,82.5204,82.3125,82.3458,29943.0
2019-07-16 13:30:00,99.02,99.04,98.41,98.53,118937.0,82.3374,82.3541,81.8302,81.93,118937.0
2019-07-16 14:00:00,98.5,98.6,98.28,98.4,60009.0,81.9051,81.9882,81.7221,81.8219,60009.0
2019-07-16 14:30:00,98.38,98.46,98.32,98.45,25416.0,81.8053,81.8718,81.7554,81.8635,25416.0
2019-07-16 15:00:00,98.49,98.5,98.06,98.11,62119.0,81.8967,81.9051,81.5392,81.5808,62119.0
2019-07-16 15:30:00,98.11,98.47,98.1,98.46,194035.0,81.5808,81.8801,81.5724,81.8718,194035.0
2019-07-17 09:30:00,99.52,99.52,96.77,97.51,59302.0,82.7532,82.7532,80.4665,81.0818,59302.0
2019-07-17 10:00:00,97.53,98.28,97.27,98.27,50294.0,81.0985,81.7221,80.8823,81.7138,50294.0
2019-07-17 10:30:00,98.2,98.35,97.95,98.17,36871.0,81.6556,81.7803,81.4477,81.6307,36871.0
2019-07-17 11:00:00,98.22,98.5,98.09,98.2,17045.0,81.6722,81.9051,81.5641,81.6556,17045.0
2019-07-17 11:30:00,98.15,98.5,98.12,98.4,13043.0,81.614,81.9051,81.5891,81.8219,13043.0
2019-07-17 12:00:00,98.4,98.4,98.0,98.01,15492.0,81.8219,81.8219,81.4893,81.4976,15492.0
2019-07-17 12:30:00,98.01,98.23,98.0,98.18,39901.0,81.4976,81.6805,81.4893,81.639,39901.0
2019-07-17 13:00:00,98.18,98.26,98.08,98.25,16805.0,81.639,81.7055,81.5558,81.6972,16805.0
2019-07-17 13:30:00,98.26,98.43,98.18,98.24,22873.0,81.7055,81.8469,81.639,81.6889,22873.0
2019-07-17 14:00:00,98.2,98.25,98.09,98.18,35886.0,81.6556,81.6972,81.5641,81.639,35886.0
2019-07-17 14:30:00,98.2,98.26,98.05,98.16,119952.0,81.6556,81.7055,81.5309,81.6223,119952.0
2019-07-17 15:00:00,98.16,98.31,98.12,98.19,122024.0,81.6223,81.7471,81.5891,81.6473,122024.0
2019-07-17 15:30:00,98.19,98.38,97.93,98.0,132859.0,81.6473,81.8053,81.4311,81.4893,132859.0
2019-07-18 09:30:00,97.46,97.82,97.12,97.74,40363.0,81.0403,81.3396,80.7576,81.2731,40363.0
2019-07-18 10:00:00,97.79,97.85,97.42,97.85,25596.0,81.3147,81.3646,81.007,81.3646,25596.0
2019-07-18 10:30:00,97.86,98.26,97.69,98.17,34775.0,81.3729,81.7055,81.2315,81.6307,34775.0
2019-07-18 11:00:00,98.15,98.15,97.68,97.71,21720.0,81.614,81.614,81.2232,81.2482,21720.0
2019-07-18 11:30:00,97.69,97.75,97.47,97.72,18666.0,81.2315,81.2814,81.0486,81.2565,18666.0
2019-07-18 12:00:00,97.72,98.09,97.55,98.04,11075.0,81.2565,81.5641,81.1151,81.5226,11075.0
2019-07-18 12:30:00,98.02,98.02,97.71,97.73,8953.0,81.5059,81.5059,81.2482,81.2648,8953.0
2019-07-18 13:00:00,97.71,97.8,97.51,97.76,20428.0,81.2482,81.323,81.0818,81.2897,20428.0
2019-07-18 13:30:00,97.81,97.91,97.72,97.82,24573.0,81.3313,81.4145,81.2565,81.3396,24573.0
2019-07-18 14:00:00,97.85,98.16,97.79,98.14,19918.0,81.3646,81.6223,81.3147,81.6057,19918.0
2019-07-18 14:30:00,98.11,98.45,98.08,98.45,19720.0,81.5808,81.8635,81.5558,81.8635,19720.0
2019-07-18 15:00:00,98.43,98.67,98.34,98.44,42919.0,81.8469,82.0464,81.772,81.8552,42919.0
2019-07-18 15:30:00,98.42,98.54,98.08,98.36,111873.0,81.8385,81.9383,81.5558,81.7886,111873.0
2019-07-19 09:30:00,98.75,99.04,98.54,98.55,55861.0,82.1129,82.3541,81.9383,81.9466,55861.0
2019-07-19 10:00:00,98.58,99.12,98.52,98.93,32447.0,81.9716,82.4206,81.9217,82.2626,32447.0
2019-07-19 10:30:00,98.94,99.0,98.48,98.71,22797.0,82.2709,82.3208,81.8884,82.0797,22797.0
2019-07-19 11:00:00,98.7,98.83,98.22,98.24,17449.0,82.0714,82.1795,81.6722,81.6889,17449.0
2019-07-19 11:30:00,98.24,98.43,98.16,98.42,37645.0,81.6889,81.8469,81.6223,81.8385,37645.0
2019-07-19 12:00:00,98.44,98.67,98.44,98.51,10254.0,81.8552,82.0464,81.8552,81.9134,10254.0
2019-07-19 12:30:00,98.5,98.65,98.44,98.61,17012.0,81.9051,82.0298,81.8552,81.9965,17012.0
2019-07-19 13:00:00,98.59,98.95,98.56,98.9,9289.0,81.9799,82.2792,81.9549,82.2377,9289.0
2019-07-19 13:30:00,98.89,99.38,98.85,99.26,35288.0,82.2294,82.6368,82.1961,82.537,35288.0
2019-07-19 14:00:00,99.29,99.35,99.12,99.28,15803.0,82.562,82.6119,82.4206,82.5536,15803.0
2019-07-19 14:30:00,99.29,99.72,99.26,99.72,42306.0,82.562,82.9195,82.537,82.9195,42306.0
2019-07-19 15:00:00,99.73,99.91,99.49,99.9,48675.0,82.9278,83.0775,82.7283,83.0692,48675.0
2019-07-19 15:30:00,99.9,100.32,99.82,99.9,217897.0,83.0692,83.4184,83.0027,83.0692,217897.0
2019-07-22 09:30:00,100.1,100.1,98.96,99.54,50634.0,83.2355,83.2355,82.2876,82.7698,50634.0
2019-07-22 10:00:00,99.46,99.46,98.92,99.0,30307.0,82.7033,82.7033,82.2543,82.3208,30307.0
2019-07-22 10:30:00,99.06,99.14,98.65,98.93,45459.0,82.3707,82.4372,82.0298,82.2626,45459.0
2019-07-22 11:00:00,98.93,99.13,98.76,98.85,26818.0,82.2626,82.4289,82.1213,82.1961,26818.0
2019-07-22 11:30:00,98.82,99.28,98.7,99.23,34104.0,82.1711,82.5536,82.0714,82.5121,34104.0
2019-07-22 12:00:00,99.21,99.36,98.96,99.36,21168.0,82.4954,82.6202,82.2876,82.6202,21168.0
2019-07-22 12:30:00,99.38,99.54,99.27,99.49,24012.0,82.6368,82.7698,82.5453,82.7283,24012.0
2019-07-22 13:00:00,99.48,99.82,99.48,99.6,34792.0,82.7199,83.0027,82.7199,82.8197,34792.0
2019-07-22 13:30:00,99.58,99.72,99.47,99.51,21722.0,82.8031,82.9195,82.7116,82.7449,21722.0
2019-07-22 14:00:00,99.51,99.54,99.12,99.23,24473.0,82.7449,82.7698,82.4206,82.5121,24473.0
2019-07-22 14:30:00,99.22,99.28,98.98,99.09,22130.0,82.5038,82.5536,82.3042,82.3957,22130.0
2019-07-22 15:00:00,99.18,99.46,99.13,99.44,38016.0,82.4705,82.7033,82.4289,82.6867,38016.0
2019-07-22 15:30:00,99.41,99.51,99.13,99.44,134463.0,82.6617,82.7449,82.4289,82.6867,134463.0
2019-07-23 09:30:00,100.1,101.47,99.92,101.23,80040.0,83.2355,84.3747,83.0858,84.1751,80040.0
2019-07-23 10:00:00,101.25,101.7,101.19,101.65,66468.0,84.1917,84.5659,84.1419,84.5244,66468.0
2019-07-23 10:30:00,101.66,101.77,101.22,101.35,29746.0,84.5327,84.6241,84.1668,84.2749,29746.0
2019-07-23 11:00:00,101.33,101.42,101.0,101.27,31965.0,84.2583,84.3331,83.9839,84.2084,31965.0
2019-07-23 11:30:00,101.29,101.62,101.03,101.1,66334.0,84.225,84.4994,84.0088,84.067,66334.0
2019-07-23 12:00:00,101.08,101.18,100.9,100.9,15289.0,84.0504,84.1335,83.9007,83.9007,15289.0
2019-07-23 12:30:00,100.88,100.96,100.76,100.89,15988.0,83.8841,83.9506,83.7843,83.8924,15988.0
2019-07-23 13:00:00,100.9,100.95,100.66,100.74,15558.0,83.9007,83.9423,83.7011,83.7677,15558.0
2019-07-23 13:30:00,100.78,101.24,100.78,101.2,25073.0,83.8009,84.1834,83.8009,84.1502,25073.0
2019-07-23 14:00:00,101.2,101.34,101.17,101.22,16569.0,84.1502,84.2666,84.1252,84.1668,16569.0
2019-07-23 14:30:00,101.24,101.34,101.11,101.16,31352.0,84.1834,84.2666,84.0753,84.1169,31352.0
2019-07-23 15:00:00,101.18,101.49,101.17,101.39,49069.0,84.1335,84.3913,84.1252,84.3082,49069.0
2019-07-23 15:30:00,101.39,101.45,101.02,101.28,109803.0,84.3082,84.3581,84.0005,84.2167,109803.0
2019-07-24 09:30:00,100.82,102.9,100.82,102.18,85406.0,83.8342,85.5638,83.8342,84.9651,85406.0
2019-07-24 10:00:00,102.15,102.46,101.78,102.09,54409.0,84.9401,85.1979,84.6325,84.8902,54409.0
2019-07-24 10:30:00,102.11,102.15,101.69,102.12,41549.0,84.9069,84.9401,84.5576,84.9152,41549.0
2019-07-24 11:00:00,102.14,102.36,101.8,101.98,34019.0,84.9318,85.1147,84.6491,84.7988,34019.0
2019-07-24 11:30:00,101.97,102.2,101.74,101.83,26034.0,84.7904,84.9817,84.5992,84.674,26034.0
2019-07-24 12:00:00,101.81,101.96,101.69,101.87,22863.0,84.6574,84.7821,84.5576,84.7073,22863.0
2019-07-24 12:30:00,101.86,102.24,101.83,102.22,30777.0,84.699,85.015,84.674,84.9983,30777.0
2019-07-24 13:00:00,102.23,102.41,102.21,102.35,25058.0,85.0066,85.1563,84.99,85.1064,25058.0
2019-07-24 13:30:00,102.38,102.54,102.29,102.38,27580.0,85.1314,85.2644,85.0565,85.1314,27580.0
2019-07-24 14:00:00,102.4,102.83,102.4,102.67,28181.0,85.148,85.5056,85.148,85.3725,28181.0
2019-07-24 14:30:00,102.68,102.72,102.5,102.64,33204.0,85.3808,85.4141,85.2312,85.3476,33204.0
2019-07-24 15:00:00,102.63,102.68,102.53,102.61,45020.0,85.3392,85.3808,85.2561,85.3226,45020.0
2019-07-24 15:30:00,102.61,102.83,102.12,102.25,146830.0,85.3226,85.5056,84.9152,85.0233,146830.0
2019-07-25 09:30:00,102.02,104.18,101.3,101.83,208065.0,84.832,86.6281,84.2333,84.674,208065.0
2019-07-25 10:00:00,101.93,103.12,101.91,102.67,96995.0,84.7572,85.7467,84.7406,85.3725,96995.0
2019-07-25 10:30:00,102.7,102.88,102.26,102.54,66521.0,85.3975,85.5471,85.0316,85.2644,66521.0
2019-07-25 11:00:00,102.49,102.81,102.43,102.48,41568.0,85.2228,85.4889,85.1729,85.2145,41568.0
2019-07-25 11:30:00,102.44,102.58,101.83,101.94,47393.0,85.1813,85.2977,84.674,84.7655,47393.0
2019-07-25 12:00:00,102.01,102.34,101.83,102.34,41027.0,84.8237,85.0981,84.674,85.0981,41027.0
2019-07-25 12:30:00,102.29,102.5,102.16,102.5,32682.0,85.0565,85.2312,84.9484,85.2312,32682.0
2019-07-25 13:00:00,102.43,102.54,102.19,102.54,16000.0,85.1729,85.2644,84.9734,85.2644,16000.0
2019-07-25 13:30:00,102.55,102.67,102.26,102.28,29504.0,85.2727,85.3725,85.0316,85.0482,29504.0
2019-07-25 14:00:00,102.33,102.67,102.28,102.28,27496.0,85.0898,85.3725,85.0482,85.0482,27496.0
2019-07-25 14:30:00,102.28,102.28,101.91,102.01,36022.0,85.0482,85.0482,84.7406,84.8237,36022.0
2019-07-25 15:00:00,102.01,102.2,101.77,101.89,43565.0,84.8237,84.9817,84.6241,84.7239,43565.0
2019-07-25 15:30:00,101.89,102.12,101.72,101.99,124133.0,84.7239,84.9152,84.5826,84.8071,124133.0
2019-07-26 09:30:00,101.59,102.23,100.97,101.99,100362.0,84.4745,85.0066,83.9589,84.8071,100362.0
2019-07-26 10:00:00,101.98,102.09,101.22,101.68,24701.0,84.7988,84.8902,84.1668,84.5493,24701.0
2019-07-26 10:30:00,101.63,102.29,101.63,102.17,33382.0,84.5077,85.0565,84.5077,84.9567,33382.0
2019-07-26 11:00:00,102.2,102.28,101.96,102.07,26929.0,84.9817,85.0482,84.7821,84.8736,26929.0
2019-07-26 11:30:00,102.1,102.26,102.0,102.22,25278.0,84.8985,85.0316,84.8154,84.9983,25278.0
2019-07-26 12:00:00,102.25,102.4,102.1,102.1,91642.0,85.0233,85.148,84.8985,84.8985,91642.0
2019-07-26 12:30:00,102.1,102.26,102.1,102.17,20445.0,84.8985,85.0316,84.8985,84.9567,20445.0
2019-07-26 13:00:00,102.2,102.24,102.09,102.09,13487.0,84.9817,85.015,84.8902,84.8902,13487.0
2019-07-26 13:30:00,102.07,102.16,101.96,102.02,21968.0,84.8736,84.9484,84.7821,84.832,21968.0
2019-07-26 14:00:00,102.0,102.0,101.74,101.8,25554.0,84.8154,84.8154,84.5992,84.6491,25554.0
2019-07-26 14:30:00,101.8,102.01,101.74,101.93,28960.0,84.6491,84.8237,84.5992,84.7572,28960.0
2019-07-26 15:00:00,101.95,102.14,101.92,102.09,42064.0,84.7738,84.9318,84.7489,84.8902,42064.0
2019-07-26 15:30:00,102.11,102.14,102.01,102.04,114994.0,84.9069,84.9318,84.8237,84.8486,114994.0
2019-07-29 09:30:00,101.69,101.96,101.43,101.79,62707.0,84.5576,84.7821,84.3414,84.6408,62707.0
2019-07-29 10:00:00,101.63,101.83,101.26,101.31,21487.0,84.5077,84.674,84.2001,84.2416,21487.0
2019-07-29 10:30:00,101.34,101.75,101.18,101.38,23795.0,84.2666,84.6075,84.1335,84.2998,23795.0
2019-07-29 11:00:00,101.37,101.58,101.28,101.51,20807.0,84.2915,84.4661,84.2167,84.4079,20807.0
2019-07-29 11:30:00,101.52,101.99,101.52,101.96,19028.0,84.4163,84.8071,84.4163,84.7821,19028.0
2019-07-29 12:00:00,101.92,101.92,101.64,101.82,9794.0,84.7489,84.7489,84.516,84.6657,9794.0
2019-07-29 12:30:00,101.81,102.09,101.8,102.08,23840.0,84.6574,84.8902,84.6491,84.8819,23840.0
2019-07-29 13:00:00,102.13,102.19,102.04,102.1,15358.0,84.9235,84.9734,84.8486,84.8985,15358.0
2019-07-29 13:30:00,102.12,102.18,102.03,102.06,40767.0,84.9152,84.9651,84.8403,84.8653,40767.0
2019-07-29 14:00:00,102.05,102.05,101.81,101.94,21158.0,84.857,84.857,84.6574,84.7655,21158.0
2019-07-29 14:30:00,101.93,101.93,101.75,101.84,18264.0,84.7572,84.7572,84.6075,84.6823,18264.0
2019-07-29 15:00:00,101.85,102.09,101.83,101.94,33465.0,84.6907,84.8902,84.674,84.7655,33465.0
2019-07-29 15:30:00,101.95,102.18,101.94,102.03,127762.0,84.7738,84.9651,84.7655,84.8403,127762.0
2019-07-30 09:30:00,101.61,101.61,100.43,101.03,24484.0,84.4911,84.4911,83.5099,84.0088,24484.0
2019-07-30 10:00:00,101.14,101.61,100.91,101.56,19311.0,84.1003,84.4911,83.909,84.4495,19311.0
2019-07-30 10:30:00,101.61,101.79,101.38,101.38,11485.0,84.4911,84.6408,84.2998,84.2998,11485.0
2019-07-30 11:00:00,101.46,101.94,101.34,101.85,8336.0,84.3664,84.7655,84.2666,84.6907,8336.0
2019-07-30 11:30:00,101.82,102.31,101.81,102.02,36429.0,84.6657,85.0732,84.6574,84.832,36429.0
2019-07-30 12:00:00,102.07,102.45,102.07,102.45,9963.0,84.8736,85.1896,84.8736,85.1896,9963.0
2019-07-30 12:30:00,102.44,102.54,101.99,102.18,12941.0,85.1813,85.2644,84.8071,84.9651,12941.0
2019-07-30 13:00:00,102.13,102.2,101.94,102.03,13693.0,84.9235,84.9817,84.7655,84.8403,13693.0
2019-07-30 13:30:00,102.08,102.24,102.04,102.24,8936.0,84.8819,85.015,84.8486,85.015,8936.0
2019-07-30 14:00:00,102.25,102.99,102.18,102.95,39183.0,85.0233,85.6386,84.9651,85.6053,39183.0
2019-07-30 14:30:00,102.95,103.23,102.91,103.16,53592.0,85.6053,85.8382,85.5721,85.78,53592.0
2019-07-30 15:00:00,103.17,103.34,103.06,103.24,74000.0,85.7883,85.9296,85.6968,85.8465,74000.0
2019-07-30 15:30:00,103.25,103.32,102.86,103.04,188047.0,85.8548,85.913,85.5305,85.6802,188047.0
2019-07-31 09:30:00,102.97,102.97,101.85,102.2,45523.0,85.622,85.622,84.6907,84.9817,45523.0
2019-07-31 10:00:00,102.15,102.26,101.92,102.1,49618.0,84.9401,85.0316,84.7489,84.8985,49618.0
2019-07-31 10:30:00,102.1,102.16,101.89,102.05,51832.0,84.8985,84.9484,84.7239,84.857,51832.0
2019-07-31 11:00:00,102.0,102.22,101.96,102.05,24824.0,84.8154,84.9983,84.7821,84.857,24824.0
2019-07-31 11:30:00,102.08,102.31,102.05,102.3,15130.0,84.8819,85.0732,84.857,85.0648,15130.0
2019-07-31 12:00:00,102.29,102.34,102.0,102.16,17348.0,85.0565,85.0981,84.8154,84.9484,17348.0
2019-07-31 12:30:00,102.16,102.45,102.16,102.32,15239.0,84.9484,85.1896,84.9484,85.0815,15239.0
2019-07-31 13:00:00,102.34,102.59,102.34,102.47,22631.0,85.0981,85.306,85.0981,85.2062,22631.0
2019-07-31 13:30:00,102.47,102.47,101.97,102.39,42919.0,85.2062,85.2062,84.7904,85.1397,42919.0
2019-07-31 14:00:00,102.35,102.36,101.62,101.62,103623.0,85.1064,85.1147,84.4994,84.4994,103623.0
2019-07-31 14:30:00,101.65,101.92,100.32,100.73,137175.0,84.5244,84.7489,83.4184,83.7594,137175.0
2019-07-31 15:00:00,100.77,101.55,100.6,101.43,36383.0,83.7926,84.4412,83.6513,84.3414,36383.0
2019-07-31 15:30:00,101.43,101.53,100.85,100.95,173884.0,84.3414,84.4246,83.8591,83.9423,173884.0
2019-08-01 09:30:00,101.17,101.78,100.83,101.28,45536.0,84.1252,84.6325,83.8425,84.2167,45536.0
2019-08-01 10:00:00,101.27,102.2,101.18,102.06,15857.0,84.2084,84.9817,84.1335,84.8653,15857.0
2019-08-01 10:30:00,102.01,102.2,101.79,102.03,17653.0,84.8237,84.9817,84.6408,84.8403,17653.0
2019-08-01 11:00:00,102.06,102.23,101.92,101.93,27250.0,84.8653,85.0066,84.7489,84.7572,27250.0
2019-08-01 11:30:00,101.99,102.46,101.85,102.29,28078.0,84.8071,85.1979,84.6907,85.0565,28078.0
2019-08-01 12:00:00,102.3,102.39,102.15,102.33,18611.0,85.0648,85.1397,84.9401,85.0898,18611.0
2019-08-01 12:30:00,102.3,102.48,102.16,102.33,16403.0,85.0648,85.2145,84.9484,85.0898,16403.0
2019-08-01 13:00:00,102.35,102.35,101.26,101.36,18120.0,85.1064,85.1064,84.2001,84.2832,18120.0
2019-08-01 13:30:00,101.34,101.64,99.66,99.97,42052.0,84.2666,84.516,82.8696,83.1274,42052.0
2019-08-01 14:00:00,99.98,100.05,99.28,99.5,19324.0,83.1357,83.1939,82.5536,82.7366,19324.0
2019-08-01 14:30:00,99.58,99.94,99.12,99.56,84820.0,82.8031,83.1025,82.4206,82.7865,84820.0
2019-08-01 15:00:00,99.65,100.42,99.38,100.22,27931.0,82.8613,83.5016,82.6368,83.3353,27931.0
2019-08-01 15:30:00,100.27,100.36,99.89,100.06,86548.0,83.3769,83.4517,83.0609,83.2022,86548.0
2019-08-02 09:30:00,99.98,100.41,99.02,99.09,56492.0,83.1357,83.4933,82.3374,82.3957,56492.0
2019-08-02 10:00:00,99.04,99.29,98.36,99.29,63763.0,82.3541,82.562,81.7886,82.562,63763.0
2019-08-02 10:30:00,99.17,99.17,98.61,99.05,51390.0,82.4622,82.4622,81.9965,82.3624,51390.0
2019-08-02 11:00:00,99.05,99.93,98.96,99.59,36682.0,82.3624,83.0941,82.2876,82.8114,36682.0
2019-08-02 11:30:00,99.58,99.94,99.29,99.86,49518.0,82.8031,83.1025,82.562,83.0359,49518.0
2019-08-02 12:00:00,99.94,100.86,99.92,100.86,70326.0,83.1025,83.8675,83.0858,83.8675,70326.0
2019-08-02 12:30:00,100.88,100.94,100.59,100.76,29890.0,83.8841,83.934,83.6429,83.7843,29890.0
2019-08-02 13:00:00,100.79,101.07,100.55,101.06,83805.0,83.8092,84.0421,83.6097,84.0338,83805.0
2019-08-02 13:30:00,101.0,101.22,100.95,101.14,36246.0,83.9839,84.1668,83.9423,84.1003,36246.0
2019-08-02 14:00:00,101.1,101.53,101.05,101.39,33302.0,84.067,84.4246,84.0254,84.3082,33302.0
2019-08-02 14:30:00,101.36,101.41,101.05,101.25,26858.0,84.2832,84.3248,84.0254,84.1917,26858.0
2019-08-02 15:00:00,101.24,101.45,101.01,101.38,84729.0,84.1834,84.3581,83.9922,84.2998,84729.0
2019-08-02 15:30:00,101.34,101.7,101.06,101.23,126416.0,84.2666,84.5659,84.0338,84.1751,126416.0
2019-08-05 09:30:00,99.82,100.39,99.03,99.27,52772.0,83.0027,83.4766,82.3458,82.5453,52772.0
2019-08-05 10:00:00,99.36,99.84,99.22,99.53,38406.0,82.6202,83.0193,82.5038,82.7615,38406.0
2019-08-05 10:30:00,99.48,99.82,99.33,99.57,64444.0,82.7199,83.0027,82.5952,82.7948,64444.0
2019-08-05 11:00:00,99.54,99.87,99.29,99.69,36639.0,82.7698,83.0442,82.562,82.8946,36639.0
2019-08-05 11:30:00,99.73,99.79,99.25,99.43,127921.0,82.9278,82.9777,82.5287,82.6784,127921.0
2019-08-05 12:00:00,99.39,99.75,99.28,99.38,101493.0,82.6451,82.9445,82.5536,82.6368,101493.0
2019-08-05 12:30:00,99.39,99.67,99.27,99.43,129829.0,82.6451,82.8779,82.5453,82.6784,129829.0
2019-08-05 13:00:00,99.44,99.79,99.4,99.58,92210.0,82.6867,82.9777,82.6534,82.8031,92210.0
2019-08-05 13:30:00,99.61,100.06,99.49,99.94,99018.0,82.828,83.2022,82.7283,83.1025,99018.0
2019-08-05 14:00:00,99.92,100.01,99.23,99.3,57481.0,83.0858,83.1607,82.5121,82.5703,57481.0
2019-08-05 14:30:00,99.32,99.7,99.21,99.48,71305.0,82.5869,82.9029,82.4954,82.7199,71305.0
2019-08-05 15:00:00,99.46,100.11,99.2,99.78,134647.0,82.7033,83.2438,82.4871,82.9694,134647.0
2019-08-05 15:30:00,99.77,100.03,99.45,99.6,205200.0,82.9611,83.1773,82.695,82.8197,205200.0
2019-08-06 09:30:00,100.27,100.27,99.38,99.95,44345.0,83.3769,83.3769,82.6368,83.1108,44345.0
2019-08-06 10:00:00,99.95,100.39,99.7,100.26,116736.0,83.1108,83.4766,82.9029,83.3685,116736.0
2019-08-06 10:30:00,100.2,100.62,100.08,100.28,20277.0,83.3186,83.6679,83.2189,83.3852,20277.0
2019-08-06 11:00:00,100.16,100.29,99.8,99.98,89855.0,83.2854,83.3935,82.986,83.1357,89855.0
2019-08-06 11:30:00,100.01,100.3,99.9,100.24,29062.0,83.1607,83.4018,83.0692,83.3519,29062.0
2019-08-06 12:00:00,100.22,100.32,99.96,100.03,26022.0,83.3353,83.4184,83.1191,83.1773,26022.0
2019-08-06 12:30:00,99.99,100.11,99.66,99.69,58529.0,83.144,83.2438,82.8696,82.8946,58529.0
2019-08-06 13:00:00,99.72,100.1,99.69,100.02,26801.0,82.9195,83.2355,82.8946,83.169,26801.0
2019-08-06 13:30:00,100.06,100.2,99.95,100.16,17717.0,83.2022,83.3186,83.1108,83.2854,17717.0
2019-08-06 14:00:00,100.14,100.23,99.91,100.07,24508.0,83.2688,83.3436,83.0775,83.2105,24508.0
2019-08-06 14:30:00,100.04,100.18,99.9,99.9,25281.0,83.1856,83.302,83.0692,83.0692,25281.0
2019-08-06 15:00:00,99.92,100.15,99.86,100.01,42956.0,83.0858,83.2771,83.0359,83.1607,42956.0
2019-08-06 15:30:00,100.01,100.33,99.89,100.1,85476.0,83.1607,83.4267,83.0609,83.2355,85476.0
2019-08-07 09:30:00,98.98,99.91,98.45,98.93,39160.0,82.3042,83.0775,81.8635,82.2626,39160.0
2019-08-07 10:00:00,98.95,99.44,98.69,99.01,27725.0,82.2792,82.6867,82.063,82.3291,27725.0
2019-08-07 10:30:00,98.93,99.84,98.93,99.72,23427.0,82.2626,83.0193,82.2626,82.9195,23427.0
2019-08-07 11:00:00,99.62,99.86,99.14,99.38,17362.0,82.8364,83.0359,82.4372,82.6368,17362.0
2019-08-07 11:30:00,99.35,99.57,98.99,99.0,44196.0,82.6119,82.7948,82.3125,82.3208,44196.0
2019-08-07 12:00:00,99.05,99.18,98.94,99.13,29215.0,82.3624,82.4705,82.2709,82.4289,29215.0
2019-08-07 12:30:00,99.16,99.51,99.16,99.48,14143.0,82.4539,82.7449,82.4539,82.7199,14143.0
2019-08-07 13:00:00,99.5,99.61,99.32,99.51,12117.0,82.7366,82.828,82.5869,82.7449,12117.0
2019-08-07 13:30:00,99.57,99.94,99.57,99.62,10227.0,82.7948,83.1025,82.7948,82.8364,10227.0
2019-08-07 14:00:00,99.76,100.02,99.56,99.9,11683.0,82.9528,83.169,82.7865,83.0692,11683.0
2019-08-07 14:30:00,99.89,100.1,99.75,100.1,8800.0,83.0609,83.2355,82.9445,83.2355,8800.0
2019-08-07 15:00:00,100.09,100.15,99.76,100.09,18457.0,83.2272,83.2771,82.9528,83.2272,18457.0
2019-08-07 15:30:00,100.09,100.51,100.0,100.51,125555.0,83.2272,83.5764,83.1523,83.5764,125555.0
2019-08-08 09:30:00,101.0,103.25,100.98,103.04,121507.0,83.9839,85.8548,83.9672,85.6802,121507.0
2019-08-08 10:00:00,103.01,103.32,102.6,102.75,99529.0,85.6552,85.913,85.3143,85.439,99529.0
2019-08-08 10:30:00,102.71,103.06,102.64,102.91,56395.0,85.4058,85.6968,85.3476,85.5721,56395.0
2019-08-08 11:00:00,102.81,102.98,102.64,102.76,45225.0,85.4889,85.6303,85.3476,85.4473,45225.0
2019-08-08 11:30:00,102.76,103.1,102.72,102.87,41692.0,85.4473,85.7301,85.4141,85.5388,41692.0
2019-08-08 12:00:00,102.91,102.96,102.64,102.69,16180.0,85.5721,85.6137,85.3476,85.3891,16180.0
2019-08-08 12:30:00,102.66,102.86,102.66,102.78,38454.0,85.3642,85.5305,85.3642,85.464,38454.0
2019-08-08 13:00:00,102.78,102.81,102.46,102.53,43622.0,85.464,85.4889,85.1979,85.2561,43622.0
2019-08-08 13:30:00,102.52,102.67,102.47,102.5,24578.0,85.2478,85.3725,85.2062,85.2312,24578.0
2019-08-08 14:00:00,102.48,102.57,102.1,102.22,62457.0,85.2145,85.2894,84.8985,84.9983,62457.0
2019-08-08 14:30:00,102.22,102.29,101.95,102.12,43547.0,84.9983,85.0565,84.7738,84.9152,43547.0
2019-08-08 15:00:00,102.12,102.2,101.79,101.85,42402.0,84.9152,84.9817,84.6408,84.6907,42402.0
2019-08-08 15:30:00,101.84,102.19,101.82,102.13,111448.0,84.6823,84.9734,84.6657,84.9235,111448.0
2019-08-09 09:30:00,101.81,101.81,101.23,101.56,28541.0,84.6574,84.6574,84.1751,84.4495,28541.0
2019-08-09 10:00:00,101.57,101.83,100.59,100.94,28399.0,84.4578,84.674,83.6429,83.934,28399.0
2019-08-09 10:30:00,100.92,101.19,100.77,100.86,23449.0,83.9173,84.1419,83.7926,83.8675,23449.0
2019-08-09 11:00:00,100.8,100.8,100.26,100.26,17200.0,83.8176,83.8176,83.3685,83.3685,17200.0
2019-08-09 11:30:00,100.35,100.42,99.9,99.95,10882.0,83.4434,83.5016,83.0692,83.1108,10882.0
2019-08-09 12:00:00,99.89,100.14,99.8,100.02,12437.0,83.0609,83.2688,82.986,83.169,12437.0
2019-08-09 12:30:00,99.97,100.82,99.77,100.43,9095.0,83.1274,83.8342,82.9611,83.5099,9095.0
2019-08-09 13:00:00,100.39,100.71,100.23,100.69,12540.0,83.4766,83.7427,83.3436,83.7261,12540.0
2019-08-09 13:30:00,100.76,100.91,100.7,100.7,8775.0,83.7843,83.909,83.7344,83.7344,8775.0
2019-08-09 14:00:00,100.75,101.01,100.71,100.93,14836.0,83.776,83.9922,83.7427,83.9257,14836.0
2019-08-09 14:30:00,101.04,101.11,100.82,101.04,14057.0,84.0171,84.0753,83.8342,84.0171,14057.0
2019-08-09 15:00:00,101.07,101.41,101.04,101.31,33597.0,84.0421,84.3248,84.0171,84.2416,33597.0
2019-08-09 15:30:00,101.31,101.54,101.06,101.12,88970.0,84.2416,84.4329,84.0338,84.0836,88970.0
2019-08-12 09:30:00,100.59,100.72,99.55,99.94,44491.0,83.6429,83.751,82.7782,83.1025,44491.0
2019-08-12 10:00:00,100.0,100.14,99.44,99.87,35983.0,83.1523,83.2688,82.6867,83.0442,35983.0
2019-08-12 10:30:00,99.8,99.97,99.58,99.64,55114.0,82.986,83.1274,82.8031,82.853,55114.0
2019-08-12 11:00:00,99.6,99.96,99.5,99.94,90598.0,82.8197,83.1191,82.7366,83.1025,90598.0
2019-08-12 11:30:00,99.92,100.4,99.84,100.39,32968.0,83.0858,83.485,83.0193,83.4766,32968.0
2019-08-12 12:00:00,100.32,100.32,100.01,100.09,6950.0,83.4184,83.4184,83.1607,83.2272,6950.0
2019-08-12 12:30:00,100.11,100.24,99.95,99.98,18332.0,83.2438,83.3519,83.1108,83.1357,18332.0
2019-08-12 13:00:00,99.98,100.06,99.9,99.98,39925.0,83.1357,83.2022,83.0692,83.1357,39925.0
2019-08-12 13:30:00,99.98,100.08,99.91,100.08,38246.0,83.1357,83.2189,83.0775,83.2189,38246.0
2019-08-12 14:00:00,100.06,100.15,99.98,99.99,19840.0,83.2022,83.2771,83.1357,83.144,19840.0
2019-08-12 14:30:00,100.01,100.08,99.78,100.04,82577.0,83.1607,83.2189,82.9694,83.1856,82577.0
2019-08-12 15:00:00,100.05,100.14,99.86,99.95,30609.0,83.1939,83.2688,83.0359,83.1108,30609.0
2019-08-12 15:30:00,99.97,100.02,99.53,99.58,21913.0,83.1274,83.169,82.7615,82.8031,21913.0
2019-08-13 09:30:00,100.14,102.38,99.22,102.17,72046.0,83.2688,85.1314,82.5038,84.9567,72046.0
2019-08-13 10:00:00,102.11,102.98,101.68,102.74,86992.0,84.9069,85.6303,84.5493,85.4307,86992.0
2019-08-13 10:30:00,102.75,102.96,102.17,102.51,69116.0,85.439,85.6137,84.9567,85.2395,69116.0
2019-08-13 11:00:00,102.41,102.45,101.81,102.35,63279.0,85.1563,85.1896,84.6574,85.1064,63279.0
2019-08-13 11:30:00,102.33,102.33,101.82,102.0,43336.0,85.0898,85.0898,84.6657,84.8154,43336.0
2019-08-13 12:00:00,102.0,102.09,101.76,101.88,26749.0,84.8154,84.8902,84.6158,84.7156,26749.0
2019-08-13 12:30:00,101.84,101.85,101.51,101.7,19197.0,84.6823,84.6907,84.4079,84.5659,19197.0
2019-08-13 13:00:00,101.69,101.69,101.16,101.32,17244.0,84.5576,84.5576,84.1169,84.25,17244.0
2019-08-13 13:30:00,101.29,101.38,101.15,101.35,20705.0,84.225,84.2998,84.1086,84.2749,20705.0
2019-08-13 14:00:00,101.37,101.44,101.25,101.39,16917.0,84.2915,84.3497,84.1917,84.3082,16917.0
2019-08-13 14:30:00,101.41,101.6,101.37,101.46,18856.0,84.3248,84.4828,84.2915,84.3664,18856.0
2019-08-13 15:00:00,101.43,101.63,101.31,101.55,45508.0,84.3414,84.5077,84.2416,84.4412,45508.0
2019-08-13 15:30:00,101.56,101.69,101.32,101.49,88911.0,84.4495,84.5576,84.25,84.3913,88911.0
2019-08-14 09:30:00,99.94,100.96,99.49,100.86,80352.0,83.1025,83.9506,82.7283,83.8675,80352.0
2019-08-14 10:00:00,100.89,100.89,100.25,100.64,26879.0,83.8924,83.8924,83.3602,83.6845,26879.0
2019-08-14 10:30:00,100.67,101.15,100.53,100.53,22102.0,83.7095,84.1086,83.593,83.593,22102.0
2019-08-14 11:00:00,100.47,100.83,100.37,100.79,35876.0,83.5432,83.8425,83.46,83.8092,35876.0
2019-08-14 11:30:00,100.78,100.85,100.3,100.47,48458.0,83.8009,83.8591,83.4018,83.5432,48458.0
2019-08-14 12:00:00,100.39,100.55,100.15,100.16,25861.0,83.4766,83.6097,83.2771,83.2854,25861.0
2019-08-14 12:30:00,100.21,100.35,99.41,99.41,15989.0,83.327,83.4434,82.6617,82.6617,15989.0
2019-08-14 13:00:00,99.41,99.94,99.31,99.76,28462.0,82.6617,83.1025,82.5786,82.9528,28462.0
2019-08-14 13:30:00,99.8,99.97,99.71,99.74,15616.0,82.986,83.1274,82.9112,82.9361,15616.0
2019-08-14 14:00:00,99.76,99.79,99.49,99.53,29985.0,82.9528,82.9777,82.7283,82.7615,29985.0
2019-08-14 14:30:00,99.52,99.58,99.02,99.28,42878.0,82.7532,82.8031,82.3374,82.5536,42878.0
2019-08-14 15:00:00,99.25,99.69,99.08,99.49,59610.0,82.5287,82.8946,82.3873,82.7283,59610.0
2019-08-14 15:30:00,99.39,99.81,99.14,99.55,150544.0,82.6451,82.9944,82.4372,82.7782,150544.0
2019-08-15 09:30:00,99.85,100.35,99.01,99.47,36537.0,83.0276,83.4434,82.3291,82.7116,36537.0
2019-08-15 10:00:00,99.66,100.0,99.35,99.8,31074.0,82.8696,83.1523,82.6119,82.986,31074.0
2019-08-15 10:30:00,99.69,99.96,99.51,99.63,17138.0,82.8946,83.1191,82.7449,82.8447,17138.0
2019-08-15 11:00:00,99.61,99.75,99.16,99.67,19257.0,82.828,82.9445,82.4539,82.8779,19257.0
2019-08-15 11:30:00,99.72,99.72,99.23,99.56,17160.0,82.9195,82.9195,82.5121,82.7865,17160.0
2019-08-15 12:00:00,99.48,99.71,99.41,99.5,13728.0,82.7199,82.9112,82.6617,82.7366,13728.0
2019-08-15 12:30:00,99.5,99.57,99.38,99.39,10823.0,82.7366,82.7948,82.6368,82.6451,10823.0
2019-08-15 13:00:00,99.39,99.58,99.36,99.46,10587.0,82.6451,82.8031,82.6202,82.7033,10587.0
2019-08-15 13:30:00,99.47,99.57,99.08,99.12,26410.0,82.7116,82.7948,82.3873,82.4206,26410.0
2019-08-15 14:00:00,99.09,99.76,99.07,99.68,15921.0,82.3957,82.9528,82.379,82.8863,15921.0
2019-08-15 14:30:00,99.61,99.62,99.24,99.48,25065.0,82.828,82.8364,82.5204,82.7199,25065.0
2019-08-15 15:00:00,99.51,99.71,99.48,99.52,22648.0,82.7449,82.9112,82.7199,82.7532,22648.0
2019-08-15 15:30:00,99.51,100.34,99.45,99.99,149987.0,82.7449,83.4351,82.695,83.144,149987.0
2019-08-16 09:30:00,100.74,102.24,100.55,101.15,99905.0,83.7677,85.015,83.6097,84.1086,99905.0
2019-08-16 10:00:00,101.22,101.33,100.76,100.98,59819.0,84.1668,84.2583,83.7843,83.9672,59819.0
2019-08-16 10:30:00,100.99,101.4,100.95,101.35,43717.0,83.9756,84.3165,83.9423,84.2749,43717.0
2019-08-16 11:00:00,101.37,101.57,101.24,101.49,19456.0,84.2915,84.4578,84.1834,84.3913,19456.0
2019-08-16 11:30:00,101.45,101.76,101.45,101.63,14011.0,84.3581,84.6158,84.3581,84.5077,14011.0
2019-08-16 12:00:00,101.56,101.64,101.3,101.36,18118.0,84.4495,84.516,84.2333,84.2832,18118.0
2019-08-16 12:30:00,101.33,101.49,101.25,101.25,20486.0,84.2583,84.3913,84.1917,84.1917,20486.0
2019-08-16 13:00:00,101.26,101.57,101.19,101.46,18774.0,84.2001,84.4578,84.1419,84.3664,18774.0
2019-08-16 13:30:00,101.42,101.44,101.27,101.34,18358.0,84.3331,84.3497,84.2084,84.2666,18358.0
2019-08-16 14:00:00,101.35,101.54,101.32,101.45,24220.0,84.2749,84.4329,84.25,84.3581,24220.0
2019-08-16 14:30:00,101.45,101.7,101.44,101.6,31482.0,84.3581,84.5659,84.3497,84.4828,31482.0
2019-08-16 15:00:00,101.63,101.85,101.5,101.51,38182.0,84.5077,84.6907,84.3996,84.4079,38182.0
2019-08-16 15:30:00,101.49,101.63,101.25,101.28,91596.0,84.3913,84.5077,84.1917,84.2167,91596.0
2019-08-19 09:30:00,102.35,102.57,101.72,101.97,23840.0,85.1064,85.2894,84.5826,84.7904,23840.0
2019-08-19 10:00:00,101.94,102.02,101.49,101.76,19843.0,84.7655,84.832,84.3913,84.6158,19843.0
2019-08-19 10:30:00,101.74,102.41,101.74,102.35,18765.0,84.5992,85.1563,84.5992,85.1064,18765.0
2019-08-19 11:00:00,102.37,102.63,102.35,102.51,10489.0,85.1231,85.3392,85.1064,85.2395,10489.0
2019-08-19 11:30:00,102.49,102.6,102.26,102.32,12402.0,85.2228,85.3143,85.0316,85.0815,12402.0
2019-08-19 12:00:00,102.33,102.48,102.27,102.34,14764.0,85.0898,85.2145,85.0399,85.0981,14764.0
2019-08-19 12:30:00,102.34,102.62,102.26,102.55,15788.0,85.0981,85.3309,85.0316,85.2727,15788.0
2019-08-19 13:00:00,102.56,102.79,102.52,102.68,19278.0,85.281,85.4723,85.2478,85.3808,19278.0
2019-08-19 13:30:00,102.67,102.67,102.38,102.39,9959.0,85.3725,85.3725,85.1314,85.1397,9959.0
2019-08-19 14:00:00,102.42,102.46,102.19,102.26,8049.0,85.1646,85.1979,84.9734,85.0316,8049.0
2019-08-19 14:30:00,102.3,102.44,102.19,102.31,18644.0,85.0648,85.1813,84.9734,85.0732,18644.0
2019-08-19 15:00:00,102.29,102.46,102.25,102.45,16323.0,85.0565,85.1979,85.0233,85.1896,16323.0
2019-08-19 15:30:00,102.44,102.58,102.41,102.46,116862.0,85.1813,85.2977,85.1563,85.1979,116862.0
2019-08-20 09:30:00,102.32,102.48,100.99,101.51,33538.0,85.0815,85.2145,83.9756,84.4079,33538.0
2019-08-20 10:00:00,101.53,101.66,101.0,101.12,18963.0,84.4246,84.5327,83.9839,84.0836,18963.0
2019-08-20 10:30:00,101.09,101.14,100.85,101.08,23916.0,84.0587,84.1003,83.8591,84.0504,23916.0
2019-08-20 11:00:00,101.09,101.3,101.05,101.19,13571.0,84.0587,84.2333,84.0254,84.1419,13571.0
2019-08-20 11:30:00,101.18,101.36,101.18,101.29,27027.0,84.1335,84.2832,84.1335,84.225,27027.0
2019-08-20 12:00:00,101.29,101.4,101.24,101.34,16177.0,84.225,84.3165,84.1834,84.2666,16177.0
2019-08-20 12:30:00,101.37,101.63,101.32,101.49,14207.0,84.2915,84.5077,84.25,84.3913,14207.0
2019-08-20 13:00:00,101.48,101.56,101.34,101.36,7960.0,84.383,84.4495,84.2666,84.2832,7960.0
2019-08-20 13:30:00,101.37,101.49,101.0,101.19,150679.0,84.2915,84.3913,83.9839,84.1419,150679.0
2019-08-20 14:00:00,101.15,101.2,100.62,100.99,59303.0,84.1086,84.1502,83.6679,83.9756,59303.0
2019-08-20 14:30:00,101.0,101.11,100.97,101.07,29859.0,83.9839,84.0753,83.9589,84.0421,29859.0
2019-08-20 15:00:00,101.05,101.15,100.96,101.05,43842.0,84.0254,84.1086,83.9506,84.0254,43842.0
2019-08-20 15:30:00,101.04,101.38,100.75,100.86,96184.0,84.0171,84.2998,83.776,83.8675,96184.0
2019-08-21 09:30:00,101.34,101.85,101.15,101.68,32644.0,84.2666,84.6907,84.1086,84.5493,32644.0
2019-08-21 10:00:00,101.67,101.81,101.29,101.73,23645.0,84.541,84.6574,84.225,84.5909,23645.0
2019-08-21 10:30:00,101.71,101.8,101.0,101.08,23588.0,84.5742,84.6491,83.9839,84.0504,23588.0
2019-08-21 11:00:00,101.13,101.2,100.99,101.11,21315.0,84.092,84.1502,83.9756,84.0753,21315.0
2019-08-21 11:30:00,101.14,101.41,101.09,101.24,11502.0,84.1003,84.3248,84.0587,84.1834,11502.0
2019-08-21 12:00:00,101.28,101.34,101.2,101.27,9350.0,84.2167,84.2666,84.1502,84.2084,9350.0
2019-08-21 12:30:00,101.24,101.52,101.21,101.39,18397.0,84.1834,84.4163,84.1585,84.3082,18397.0
2019-08-21 13:00:00,101.36,101.54,101.34,101.51,10601.0,84.2832,84.4329,84.2666,84.4079,10601.0
2019-08-21 13:30:00,101.51,101.53,101.18,101.21,194703.0,84.4079,84.4246,84.1335,84.1585,194703.0
2019-08-21 14:00:00,101.17,101.4,100.91,101.31,16746.0,84.1252,84.3165,83.909,84.2416,16746.0
2019-08-21 14:30:00,101.3,101.36,101.07,101.13,31475.0,84.2333,84.2832,84.0421,84.092,31475.0
2019-08-21 15:00:00,101.15,101.59,101.15,101.4,28207.0,84.1086,84.4745,84.1086,84.3165,28207.0
2019-08-21 15:30:00,101.4,101.52,101.22,101.29,61735.0,84.3165,84.4163,84.1668,84.225,61735.0
2019-08-22 09:30:00,101.45,101.84,101.11,101.36,43427.0,84.3581,84.6823,84.0753,84.2832,43427.0
2019-08-22 10:00:00,101.37,101.57,100.64,100.97,23106.0,84.2915,84.4578,83.6845,83.9589,23106.0
2019-08-22 10:30:00,101.08,101.08,100.46,100.55,34663.0,84.0504,84.0504,83.5348,83.6097,34663.0
2019-08-22 11:00:00,100.61,101.19,100.61,100.92,15220.0,83.6596,84.1419,83.6596,83.9173,15220.0
2019-08-22 11:30:00,100.94,101.14,100.89,100.99,12952.0,83.934,84.1003,83.8924,83.9756,12952.0
2019-08-22 12:00:00,100.98,101.2,100.98,101.11,10274.0,83.9672,84.1502,83.9672,84.0753,10274.0
2019-08-22 12:30:00,101.11,101.32,100.99,101.11,8340.0,84.0753,84.25,83.9756,84.0753,8340.0
2019-08-22 13:00:00,101.11,101.24,101.04,101.24,8774.0,84.0753,84.1834,84.0171,84.1834,8774.0
2019-08-22 13:30:00,101.23,101.28,101.1,101.22,9918.0,84.1751,84.2167,84.067,84.1668,9918.0
2019-08-22 14:00:00,101.19,101.23,100.98,101.1,8669.0,84.1419,84.1751,83.9672,84.067,8669.0
2019-08-22 14:30:00,101.1,101.33,101.1,101.25,6697.0,84.067,84.2583,84.067,84.1917,6697.0
2019-08-22 15:00:00,101.31,101.31,100.96,101.06,11707.0,84.2416,84.2416,83.9506,84.0338,11707.0
2019-08-22 15:30:00,101.08,101.33,101.08,101.12,50209.0,84.0504,84.2583,84.0504,84.0836,50209.0
2019-08-23 09:30:00,100.41,100.64,99.77,100.31,35967.0,83.4933,83.6845,82.9611,83.4101,35967.0
2019-08-23 10:00:00,100.37,100.99,100.07,100.53,16025.0,83.46,83.9756,83.2105,83.593,16025.0
2019-08-23 10:30:00,100.59,100.97,100.51,100.63,19493.0,83.6429,83.9589,83.5764,83.6762,19493.0
2019-08-23 11:00:00,99.99,100.2,99.17,99.45,28811.0,83.144,83.3186,82.4622,82.695,28811.0
2019-08-23 11:30:00,99.5,99.5,98.72,98.74,43102.0,82.7366,82.7366,82.088,82.1046,43102.0
2019-08-23 12:00:00,98.75,99.22,98.68,98.86,20546.0,82.1129,82.5038,82.0547,82.2044,20546.0
2019-08-23 12:30:00,98.91,99.06,98.41,98.57,18616.0,82.246,82.3707,81.8302,81.9633,18616.0
2019-08-23 13:00:00,98.51,98.67,98.32,98.37,24835.0,81.9134,82.0464,81.7554,81.797,24835.0
2019-08-23 13:30:00,98.41,98.91,98.38,98.79,6695.0,81.8302,82.246,81.8053,82.1462,6695.0
2019-08-23 14:00:00,98.78,98.97,98.64,98.76,25606.0,82.1379,82.2959,82.0215,82.1213,25606.0
2019-08-23 14:30:00,98.76,98.84,98.39,98.64,17162.0,82.1213,82.1878,81.8136,82.0215,17162.0
2019-08-23 15:00:00,98.62,98.85,98.37,98.43,24794.0,82.0048,82.1961,81.797,81.8469,24794.0
2019-08-23 15:30:00,98.37,98.43,97.62,98.14,122900.0,81.797,81.8469,81.1733,81.6057,122900.0
2019-08-26 09:30:00,99.0,99.47,98.13,98.48,24475.0,82.3208,82.7116,81.5974,81.8884,24475.0
2019-08-26 10:00:00,98.48,98.65,98.15,98.6,52846.0,81.8884,82.0298,81.614,81.9882,52846.0
2019-08-26 10:30:00,98.49,98.81,98.43,98.72,17013.0,81.8967,82.1628,81.8469,82.088,17013.0
2019-08-26 11:00:00,98.74,99.03,98.69,99.03,18028.0,82.1046,82.3458,82.063,82.3458,18028.0
2019-08-26 11:30:00,98.99,99.09,98.65,98.92,11630.0,82.3125,82.3957,82.0298,82.2543,11630.0
2019-08-26 12:00:00,98.91,99.04,98.74,99.0,7584.0,82.246,82.3541,82.1046,82.3208,7584.0
2019-08-26 12:30:00,98.9,98.94,98.62,98.69,24451.0,82.2377,82.2709,82.0048,82.063,24451.0
2019-08-26 13:00:00,98.69,98.78,98.59,98.61,15929.0,82.063,82.1379,81.9799,81.9965,15929.0
2019-08-26 13:30:00,98.61,98.64,98.44,98.59,22953.0,81.9965,82.0215,81.8552,81.9799,22953.0
2019-08-26 14:00:00,98.61,98.67,98.4,98.56,99146.0,81.9965,82.0464,81.8219,81.9549,99146.0
2019-08-26 14:30:00,98.53,98.55,98.37,98.47,27280.0,81.93,81.9466,81.797,81.8801,27280.0
2019-08-26 15:00:00,98.59,98.83,98.51,98.59,26833.0,81.9799,82.1795,81.9134,81.9799,26833.0
2019-08-26 15:30:00,98.63,98.94,98.41,98.94,51194.0,82.0132,82.2709,81.8302,82.2709,51194.0
2019-08-27 09:30:00,99.32,99.8,98.36,98.5,36057.0,82.5869,82.986,81.7886,81.9051,36057.0
2019-08-27 10:00:00,98.47,99.37,98.46,98.81,43013.0,81.8801,82.6285,81.8718,82.1628,43013.0
2019-08-27 10:30:00,98.78,98.88,98.28,98.29,23929.0,82.1379,82.221,81.7221,81.7304,23929.0
2019-08-27 11:00:00,98.32,98.36,97.74,97.87,80148.0,81.7554,81.7886,81.2731,81.3812,80148.0
2019-08-27 11:30:00,97.92,98.09,97.87,97.92,51027.0,81.4228,81.5641,81.3812,81.4228,51027.0
2019-08-27 12:00:00,97.92,98.03,97.71,97.87,43443.0,81.4228,81.5142,81.2482,81.3812,43443.0
2019-08-27 12:30:00,97.84,97.89,97.37,97.37,84209.0,81.3563,81.3978,80.9654,80.9654,84209.0
2019-08-27 13:00:00,97.34,97.54,97.18,97.35,18652.0,80.9405,81.1068,80.8074,80.9488,18652.0
2019-08-27 13:30:00,97.35,97.82,97.32,97.71,18220.0,80.9488,81.3396,80.9239,81.2482,18220.0
2019-08-27 14:00:00,97.71,97.75,97.4,97.58,27748.0,81.2482,81.2814,80.9904,81.1401,27748.0
2019-08-27 14:30:00,97.55,97.89,97.5,97.89,24173.0,81.1151,81.3978,81.0735,81.3978,24173.0
2019-08-27 15:00:00,97.93,97.93,97.54,97.62,27108.0,81.4311,81.4311,81.1068,81.1733,27108.0
2019-08-27 15:30:00,97.62,97.98,97.59,97.65,124374.0,81.1733,81.4727,81.1484,81.1983,124374.0
2019-08-28 09:30:00,97.23,97.72,96.66,97.59,47474.0,80.849,81.2565,80.3751,81.1484,47474.0
2019-08-28 10:00:00,97.5,97.65,96.93,97.07,30320.0,81.0735,81.1983,80.5996,80.716,30320.0
2019-08-28 10:30:00,97.06,97.58,97.03,97.53,80914.0,80.7077,81.1401,80.6827,81.0985,80914.0
2019-08-28 11:00:00,97.64,98.23,97.62,98.21,20660.0,81.1899,81.6805,81.1733,81.6639,20660.0
2019-08-28 11:30:00,98.21,98.85,98.21,98.83,26641.0,81.6639,82.1961,81.6639,82.1795,26641.0
2019-08-28 12:00:00,98.85,99.0,98.81,98.84,24516.0,82.1961,82.3208,82.1628,82.1878,24516.0
2019-08-28 12:30:00,98.82,99.0,98.79,98.95,11149.0,82.1711,82.3208,82.1462,82.2792,11149.0
2019-08-28 13:00:00,98.93,98.93,98.5,98.59,10181.0,82.2626,82.2626,81.9051,81.9799,10181.0
2019-08-28 13:30:00,98.58,98.79,98.57,98.57,6929.0,81.9716,82.1462,81.9633,81.9633,6929.0
2019-08-28 14:00:00,98.62,98.72,98.52,98.62,11282.0,82.0048,82.088,81.9217,82.0048,11282.0
2019-08-28 14:30:00,98.63,98.63,98.42,98.53,11508.0,82.0132,82.0132,81.8385,81.93,11508.0
2019-08-28 15:00:00,98.51,98.51,98.31,98.33,17564.0,81.9134,81.9134,81.7471,81.7637,17564.0
2019-08-28 15:30:00,98.34,98.61,98.29,98.49,53717.0,81.772,81.9965,81.7304,81.8967,53717.0
2019-08-29 09:30:00,99.58,100.3,99.39,99.78,31575.0,82.8031,83.4018,82.6451,82.9694,31575.0
2019-08-29 10:00:00,99.79,100.49,99.73,100.31,18349.0,82.9777,83.5598,82.9278,83.4101,18349.0
2019-08-29 10:30:00,100.28,100.28,99.35,99.7,15121.0,83.3852,83.3852,82.6119,82.9029,15121.0
2019-08-29 11:00:00,99.71,99.74,99.41,99.73,13822.0,82.9112,82.9361,82.6617,82.9278,13822.0
2019-08-29 11:30:00,99.77,99.9,99.59,99.71,26397.0,82.9611,83.0692,82.8114,82.9112,26397.0
2019-08-29 12:00:00,99.7,99.85,99.61,99.8,15406.0,82.9029,83.0276,82.828,82.986,15406.0
2019-08-29 12:30:00,99.84,99.94,99.75,99.83,17243.0,83.0193,83.1025,82.9445,83.011,17243.0
2019-08-29 13:00:00,99.8,100.0,99.73,99.75,25429.0,82.986,83.1523,82.9278,82.9445,25429.0
2019-08-29 13:30:00,99.75,99.84,99.66,99.82,14904.0,82.9445,83.0193,82.8696,83.0027,14904.0
2019-08-29 14:00:00,99.8,100.02,99.78,100.0,28196.0,82.986,83.169,82.9694,83.1523,28196.0
2019-08-29 14:30:00,100.01,100.1,99.91,99.99,25609.0,83.1607,83.2355,83.0775,83.144,25609.0
2019-08-29 15:00:00,100.0,100.02,99.84,99.87,27978.0,83.1523,83.169,83.0193,83.0442,27978.0
2019-08-29 15:30:00,99.88,100.15,99.87,100.09,68642.0,83.0526,83.2771,83.0442,83.2272,68642.0
2019-08-30 09:30:00,100.8,101.82,100.8,101.32,32505.0,83.8176,84.6657,83.8176,84.25,32505.0
2019-08-30 10:00:00,101.19,101.83,101.07,101.07,29243.0,84.1419,84.674,84.0421,84.0421,29243.0
2019-08-30 10:30:00,101.2,101.24,100.93,101.01,30402.0,84.1502,84.1834,83.9257,83.9922,30402.0
2019-08-30 11:00:00,100.96,101.01,100.2,100.39,66649.0,83.9506,83.9922,83.3186,83.4766,66649.0
2019-08-30 11:30:00,100.43,100.73,100.43,100.51,11857.0,83.5099,83.7594,83.5099,83.5764,11857.0
2019-08-30 12:00:00,100.55,100.71,100.5,100.7,4722.0,83.6097,83.7427,83.5681,83.7344,4722.0
2019-08-30 12:30:00,100.62,101.06,100.61,100.98,31277.0,83.6679,84.0338,83.6596,83.9672,31277.0
2019-08-30 13:00:00,100.96,101.02,100.69,100.72,15162.0,83.9506,84.0005,83.7261,83.751,15162.0
2019-08-30 13:30:00,100.74,100.79,100.43,100.45,6909.0,83.7677,83.8092,83.5099,83.5265,6909.0
2019-08-30 14:00:00,100.47,100.65,100.45,100.65,11458.0,83.5432,83.6928,83.5265,83.6928,11458.0
2019-08-30 14:30:00,100.66,100.67,100.41,100.48,7644.0,83.7011,83.7095,83.4933,83.5515,7644.0
2019-08-30 15:00:00,100.51,100.57,100.33,100.43,10797.0,83.5764,83.6263,83.4267,83.5099,10797.0
2019-08-30 15:30:00,100.47,100.75,100.44,100.55,48106.0,83.5432,83.776,83.5182,83.6097,48106.0
2019-09-03 09:30:00,99.44,99.63,98.28,98.93,30929.0,82.6867,82.8447,81.7221,82.2626,30929.0
2019-09-03 10:00:00,98.88,98.92,97.99,98.56,20306.0,82.221,82.2543,81.481,81.9549,20306.0
2019-09-03 10:30:00,98.67,99.24,98.43,99.05,22546.0,82.0464,82.5204,81.8469,82.3624,22546.0
2019-09-03 11:00:00,99.08,99.08,98.67,98.85,28761.0,82.3873,82.3873,82.0464,82.1961,28761.0
2019-09-03 11:30:00,99.03,99.03,98.66,98.76,9128.0,82.3458,82.3458,82.0381,82.1213,9128.0
2019-09-03 12:00:00,98.82,98.89,98.68,98.87,7427.0,82.1711,82.2294,82.0547,82.2127,7427.0
2019-09-03 12:30:00,98.82,98.86,98.55,98.56,12715.0,82.1711,82.2044,81.9466,81.9549,12715.0
2019-09-03 13:00:00,98.61,98.76,98.55,98.63,8744.0,81.9965,82.1213,81.9466,82.0132,8744.0
2019-09-03 13:30:00,98.6,98.61,98.33,98.35,8716.0,81.9882,81.9965,81.7637,81.7803,8716.0
2019-09-03 14:00:00,98.39,98.5,98.28,98.43,13772.0,81.8136,81.9051,81.7221,81.8469,13772.0
2019-09-03 14:30:00,98.41,98.53,98.32,98.38,15577.0,81.8302,81.93,81.7554,81.8053,15577.0
2019-09-03 15:00:00,98.43,98.48,98.31,98.42,29294.0,81.8469,81.8884,81.7471,81.8385,29294.0
2019-09-03 15:30:00,98.43,98.67,98.4,98.5,88195.0,81.8469,82.0464,81.8219,81.9051,88195.0
2019-09-04 09:30:00,99.49,99.76,98.97,99.61,44046.0,82.7283,82.9528,82.2959,82.828,44046.0
2019-09-04 10:00:00,99.68,99.69,99.22,99.37,74087.0,82.8863,82.8946,82.5038,82.6285,74087.0
2019-09-04 10:30:00,99.39,99.67,99.36,99.48,33053.0,82.6451,82.8779,82.6202,82.7199,33053.0
2019-09-04 11:00:00,99.48,99.7,99.47,99.67,21105.0,82.7199,82.9029,82.7116,82.8779,21105.0
2019-09-04 11:30:00,99.69,99.73,99.17,99.43,27048.0,82.8946,82.9278,82.4622,82.6784,27048.0
2019-09-04 12:00:00,99.45,99.51,99.13,99.25,17306.0,82.695,82.7449,82.4289,82.5287,17306.0
2019-09-04 12:30:00,99.3,99.55,99.3,99.54,8262.0,82.5703,82.7782,82.5703,82.7698,8262.0
2019-09-04 13:00:00,99.57,99.72,99.47,99.66,13337.0,82.7948,82.9195,82.7116,82.8696,13337.0
2019-09-04 13:30:00,99.7,99.83,99.54,99.76,27740.0,82.9029,83.011,82.7698,82.9528,27740.0
2019-09-04 14:00:00,99.76,99.92,99.7,99.89,15221.0,82.9528,83.0858,82.9029,83.0609,15221.0
2019-09-04 14:30:00,99.89,100.07,99.87,100.0,23065.0,83.0609,83.2105,83.0442,83.1523,23065.0
2019-09-04 15:00:00,100.03,100.11,99.73,99.74,27631.0,83.1773,83.2438,82.9278,82.9361,27631.0
2019-09-04 15:30:00,99.73,100.16,99.72,100.14,69743.0,82.9278,83.2854,82.9195,83.2688,69743.0
2019-09-05 09:30:00,100.96,101.37,100.31,100.67,35521.0,83.9506,84.2915,83.4101,83.7095,35521.0
2019-09-05 10:00:00,100.75,101.31,100.72,101.0,37464.0,83.776,84.2416,83.751,83.9839,37464.0
2019-09-05 10:30:00,101.0,101.1,100.61,100.61,22438.0,83.9839,84.067,83.6596,83.6596,22438.0
2019-09-05 11:00:00,100.68,100.9,100.54,100.81,54666.0,83.7178,83.9007,83.6014,83.8259,54666.0
2019-09-05 11:30:00,100.81,101.07,100.78,100.78,16649.0,83.8259,84.0421,83.8009,83.8009,16649.0
2019-09-05 12:00:00,100.76,100.85,100.62,100.62,13113.0,83.7843,83.8591,83.6679,83.6679,13113.0
2019-09-05 12:30:00,100.61,100.79,100.58,100.73,19993.0,83.6596,83.8092,83.6346,83.7594,19993.0
2019-09-05 13:00:00,100.73,100.77,100.46,100.71,25742.0,83.7594,83.7926,83.5348,83.7427,25742.0
2019-09-05 13:30:00,100.68,100.74,100.49,100.55,17652.0,83.7178,83.7677,83.5598,83.6097,17652.0
2019-09-05 14:00:00,100.55,100.56,100.29,100.43,19791.0,83.6097,83.618,83.3935,83.5099,19791.0
2019-09-05 14:30:00,100.44,100.56,100.28,100.54,23561.0,83.5182,83.618,83.3852,83.6014,23561.0
2019-09-05 15:00:00,100.54,101.03,100.54,101.0,49726.0,83.6014,84.0088,83.6014,83.9839,49726.0
2019-09-05 15:30:00,101.01,101.02,100.54,100.54,147148.0,83.9922,84.0005,83.6014,83.6014,147148.0
2019-09-06 09:30:00,100.78,100.9,99.83,100.56,24872.0,83.8009,83.9007,83.011,83.618,24872.0
2019-09-06 10:00:00,100.54,101.05,100.47,100.98,28663.0,83.6014,84.0254,83.5432,83.9672,28663.0
2019-09-06 10:30:00,100.98,101.08,100.53,100.83,31181.0,83.9672,84.0504,83.593,83.8425,31181.0
2019-09-06 11:00:00,100.88,100.88,100.72,100.76,22437.0,83.8841,83.8841,83.751,83.7843,22437.0
2019-09-06 11:30:00,100.78,100.85,100.63,100.68,19659.0,83.8009,83.8591,83.6762,83.7178,19659.0
2019-09-06 12:00:00,100.65,100.79,100.51,100.73,32739.0,83.6928,83.8092,83.5764,83.7594,32739.0
2019-09-06 12:30:00,100.75,100.81,100.66,100.76,19776.0,83.776,83.8259,83.7011,83.7843,19776.0
2019-09-06 13:00:00,100.77,100.8,100.53,100.6,27937.0,83.7926,83.8176,83.593,83.6513,27937.0
2019-09-06 13:30:00,100.59,100.65,100.44,100.47,38065.0,83.6429,83.6928,83.5182,83.5432,38065.0
2019-09-06 14:00:00,100.47,100.47,100.01,100.04,40379.0,83.5432,83.5432,83.1607,83.1856,40379.0
2019-09-06 14:30:00,100.04,100.07,99.79,100.0,47658.0,83.1856,83.2105,82.9777,83.1523,47658.0
2019-09-06 15:00:00,100.0,100.41,99.86,100.41,41216.0,83.1523,83.4933,83.0359,83.4933,41216.0
2019-09-06 15:30:00,100.41,100.67,100.36,100.62,112768.0,83.4933,83.7095,83.4517,83.6679,112768.0
2019-09-09 09:30:00,101.34,102.01,101.14,101.78,185477.0,84.2666,84.8237,84.1003,84.6325,185477.0
2019-09-09 10:00:00,101.8,101.8,101.22,101.6,53590.0,84.6491,84.6491,84.1668,84.4828,53590.0
2019-09-09 10:30:00,101.57,101.57,101.09,101.28,28329.0,84.4578,84.4578,84.0587,84.2167,28329.0
2019-09-09 11:00:00,101.27,101.6,101.11,101.11,34902.0,84.2084,84.4828,84.0753,84.0753,34902.0
2019-09-09 11:30:00,101.11,101.11,100.83,100.94,19426.0,84.0753,84.0753,83.8425,83.934,19426.0
2019-09-09 12:00:00,100.94,101.11,100.73,100.73,18781.0,83.934,84.0753,83.7594,83.7594,18781.0
2019-09-09 12:30:00,100.79,100.8,100.61,100.75,11604.0,83.8092,83.8176,83.6596,83.776,11604.0
2019-09-09 13:00:00,100.74,100.74,100.21,100.3,17580.0,83.7677,83.7677,83.327,83.4018,17580.0
2019-09-09 13:30:00,100.31,100.71,100.18,100.71,20574.0,83.4101,83.7427,83.302,83.7427,20574.0
2019-09-09 14:00:00,100.77,100.84,100.48,100.49,15827.0,83.7926,83.8508,83.5515,83.5598,15827.0
2019-09-09 14:30:00,100.51,100.71,100.49,100.59,23282.0,83.5764,83.7427,83.5598,83.6429,23282.0
2019-09-09 15:00:00,100.59,100.78,100.54,100.58,30324.0,83.6429,83.8009,83.6014,83.6346,30324.0
2019-09-09 15:30:00,100.6,100.75,100.5,100.52,130328.0,83.6513,83.776,83.5681,83.5847,130328.0
2019-09-10 09:30:00,100.57,101.7,100.57,101.53,59852.0,83.6263,84.5659,83.6263,84.4246,59852.0
2019-09-10 10:00:00,101.55,101.66,101.19,101.62,28258.0,84.4412,84.5327,84.1419,84.4994,28258.0
2019-09-10 10:30:00,101.67,102.0,101.38,102.0,33410.0,84.541,84.8154,84.2998,84.8154,33410.0
2019-09-10 11:00:00,101.99,102.05,101.76,101.84,44114.0,84.8071,84.857,84.6158,84.6823,44114.0
2019-09-10 11:30:00,101.89,102.43,101.86,102.31,41924.0,84.7239,85.1729,84.699,85.0732,41924.0
2019-09-10 12:00:00,102.27,102.4,101.91,102.35,26979.0,85.0399,85.148,84.7406,85.1064,26979.0
2019-09-10 12:30:00,102.33,102.55,102.23,102.5,39999.0,85.0898,85.2727,85.0066,85.2312,39999.0
2019-09-10 13:00:00,102.52,102.94,102.52,102.93,25488.0,85.2478,85.597,85.2478,85.5887,25488.0
2019-09-10 13:30:00,102.95,103.3,102.91,103.08,33499.0,85.6053,85.8964,85.5721,85.7134,33499.0
2019-09-10 14:00:00,103.11,103.11,102.69,102.83,26172.0,85.7384,85.7384,85.3891,85.5056,26172.0
2019-09-10 14:30:00,102.84,103.28,102.8,103.22,23512.0,85.5139,85.8797,85.4806,85.8298,23512.0
2019-09-10 15:00:00,103.25,103.73,103.21,103.71,34731.0,85.8548,86.2539,85.8215,86.2373,34731.0
2019-09-10 15:30:00,103.72,104.33,103.72,104.22,195950.0,86.2456,86.7528,86.2456,86.6614,195950.0
2019-09-11 09:30:00,104.24,107.73,104.24,106.67,100216.0,86.678,89.58,86.678,88.6986,100216.0
2019-09-11 10:00:00,106.5,107.4,106.16,107.23,63187.0,88.5572,89.3056,88.2745,89.1643,63187.0
2019-09-11 10:30:00,107.11,107.19,106.71,107.08,32582.0,89.0645,89.131,88.7319,89.0395,32582.0
2019-09-11 11:00:00,107.08,107.4,106.8,107.31,62274.0,89.0395,89.3056,88.8067,89.2308,62274.0
2019-09-11 11:30:00,107.33,107.97,107.27,107.89,76859.0,89.2474,89.7796,89.1975,89.7131,76859.0
2019-09-11 12:00:00,107.96,108.63,107.94,108.62,32644.0,89.7713,90.3284,89.7546,90.3201,32644.0
2019-09-11 12:30:00,108.56,108.62,108.24,108.43,37499.0,90.2702,90.3201,90.0041,90.1621,37499.0
2019-09-11 13:00:00,108.43,108.49,107.45,107.64,66706.0,90.1621,90.212,89.3472,89.5052,66706.0
2019-09-11 13:30:00,107.68,107.75,107.47,107.62,44556.0,89.5384,89.5966,89.3638,89.4886,44556.0
2019-09-11 14:00:00,107.62,107.68,107.2,107.34,56963.0,89.4886,89.5384,89.1393,89.2557,56963.0
2019-09-11 14:30:00,107.36,107.7,107.03,107.56,60187.0,89.2724,89.5551,88.998,89.4387,60187.0
2019-09-11 15:00:00,107.61,107.94,107.54,107.9,47677.0,89.4802,89.7546,89.422,89.7214,47677.0
2019-09-11 15:30:00,107.94,108.19,107.74,108.08,202452.0,89.7546,89.9625,89.5883,89.8711,202452.0
2019-09-12 09:30:00,107.88,107.88,106.07,106.72,44356.0,90.3669,90.3669,88.8507,89.3952,44356.0
2019-09-12 10:00:00,106.7,107.4,106.07,107.26,34954.0,89.3784,89.9648,88.8507,89.8475,34954.0
2019-09-12 10:30:00,107.26,107.27,106.42,106.42,42535.0,89.8475,89.8559,89.1439,89.1439,42535.0
2019-09-12 11:00:00,106.42,107.05,106.41,106.94,52813.0,89.1439,89.6716,89.1355,89.5795,52813.0
2019-09-12 11:30:00,106.94,107.64,106.87,107.56,49673.0,89.5795,90.1658,89.5208,90.0988,49673.0
2019-09-12 12:00:00,107.54,107.77,107.34,107.34,29436.0,90.0821,90.2747,89.9145,89.9145,29436.0
2019-09-12 12:30:00,107.34,107.93,107.34,107.93,23336.0,89.9145,90.4087,89.9145,90.4087,23336.0
2019-09-12 13:00:00,107.93,108.05,107.68,107.74,20083.0,90.4087,90.5093,90.1993,90.2496,20083.0
2019-09-12 13:30:00,107.76,107.77,107.57,107.58,20153.0,90.2663,90.2747,90.1072,90.1156,20153.0
2019-09-12 14:00:00,107.59,107.6,107.38,107.41,17868.0,90.1239,90.1323,89.948,89.9732,17868.0
2019-09-12 14:30:00,107.41,107.62,107.25,107.28,23934.0,89.9732,90.1491,89.8391,89.8643,23934.0
2019-09-12 15:00:00,107.29,107.3,106.87,107.06,99345.0,89.8726,89.881,89.5208,89.68,99345.0
2019-09-12 15:30:00,107.07,107.3,107.01,107.06,83915.0,89.6884,89.881,89.6381,89.68,83915.0
2019-09-13 09:30:00,107.7,108.98,107.33,108.6,41781.0,90.2161,91.2883,89.9062,90.97,41781.0
2019-09-13 10:00:00,108.59,109.13,108.35,108.8,68368.0,90.9616,91.4139,90.7606,91.1375,68368.0
2019-09-13 10:30:00,108.81,108.95,108.51,108.61,38407.0,91.1459,91.2632,90.8946,90.9784,38407.0
2019-09-13 11:00:00,108.58,108.83,108.55,108.77,31045.0,90.9532,91.1626,90.9281,91.1124,31045.0
2019-09-13 11:30:00,108.88,109.3,108.79,109.26,27723.0,91.2045,91.5563,91.1291,91.5228,27723.0
2019-09-13 12:00:00,109.25,109.37,108.73,108.78,25109.0,91.5145,91.615,91.0789,91.1208,25109.0
2019-09-13 12:30:00,108.77,108.93,108.69,108.82,29224.0,91.1124,91.2464,91.0454,91.1543,29224.0
2019-09-13 13:00:00,108.77,108.82,108.53,108.58,10766.0,91.1124,91.1543,90.9113,90.9532,10766.0
2019-09-13 13:30:00,108.6,108.79,108.38,108.63,22790.0,90.97,91.1291,90.7857,90.9951,22790.0
2019-09-13 14:00:00,108.65,108.83,108.65,108.72,38350.0,91.0119,91.1626,91.0119,91.0705,38350.0
2019-09-13 14:30:00,108.73,108.84,108.65,108.82,23203.0,91.0789,91.171,91.0119,91.1543,23203.0
2019-09-13 15:00:00,108.82,108.97,108.65,108.88,27432.0,91.1543,91.2799,91.0119,91.2045,27432.0
2019-09-13 15:30:00,108.89,108.89,108.39,108.41,119372.0,91.2129,91.2129,90.7941,90.8108,119372.0
2019-09-16 09:30:00,107.54,107.54,105.68,106.57,56312.0,90.0821,90.0821,88.524,89.2695,56312.0
2019-09-16 10:00:00,106.62,106.66,106.2,106.5,20075.0,89.3114,89.3449,88.9596,89.2109,20075.0
2019-09-16 10:30:00,106.45,106.57,105.99,106.38,53473.0,89.169,89.2695,88.7837,89.1104,53473.0
2019-09-16 11:00:00,106.49,106.91,106.27,106.51,20203.0,89.2025,89.5543,89.0182,89.2193,20203.0
2019-09-16 11:30:00,106.5,106.6,105.84,105.84,29353.0,89.2109,89.2947,88.658,88.658,29353.0
2019-09-16 12:00:00,105.94,106.16,105.9,106.11,10089.0,88.7418,88.9261,88.7083,88.8842,10089.0
2019-09-16 12:30:00,106.13,106.21,106.0,106.21,10724.0,88.901,88.968,88.7921,88.968,10724.0
2019-09-16 13:00:00,106.2,106.3,106.05,106.1,12252.0,88.9596,89.0434,88.8339,88.8758,12252.0
2019-09-16 13:30:00,106.16,106.24,105.9,106.14,17123.0,88.9261,88.9931,88.7083,88.9093,17123.0
2019-09-16 14:00:00,106.15,106.25,105.97,106.08,15862.0,88.9177,89.0015,88.7669,88.8591,15862.0
2019-09-16 14:30:00,106.06,106.2,106.02,106.1,18092.0,88.8423,88.9596,88.8088,88.8758,18092.0
2019-09-16 15:00:00,106.06,106.14,105.65,105.65,28283.0,88.8423,88.9093,88.4989,88.4989,28283.0
2019-09-16 15:30:00,105.65,105.99,105.65,105.87,78993.0,88.4989,88.7837,88.4989,88.6832,78993.0
2019-09-17 09:30:00,104.49,104.59,103.03,103.58,72694.0,87.5272,87.611,86.3042,86.7649,72694.0
2019-09-17 10:00:00,103.61,103.86,102.98,103.75,39852.0,86.7901,86.9995,86.2623,86.9073,39852.0
2019-09-17 10:30:00,103.84,104.14,103.69,104.03,25846.0,86.9827,87.234,86.8571,87.1419,25846.0
2019-09-17 11:00:00,104.08,104.26,103.65,104.08,20136.0,87.1838,87.3345,86.8236,87.1838,20136.0
2019-09-17 11:30:00,104.09,104.43,104.09,104.3,11741.0,87.1921,87.4769,87.1921,87.368,11741.0
2019-09-17 12:00:00,104.28,104.29,104.1,104.15,16588.0,87.3513,87.3597,87.2005,87.2424,16588.0
2019-09-17 12:30:00,104.2,104.23,103.96,103.99,16288.0,87.2843,87.3094,87.0832,87.1084,16288.0
2019-09-17 13:00:00,103.98,104.24,103.9,104.14,16435.0,87.1,87.3178,87.033,87.234,16435.0
2019-09-17 13:30:00,104.16,104.31,104.1,104.24,18167.0,87.2508,87.3764,87.2005,87.3178,18167.0
2019-09-17 14:00:00,104.25,104.35,104.24,104.33,14061.0,87.3262,87.4099,87.3178,87.3932,14061.0
2019-09-17 14:30:00,104.3,105.24,104.3,105.1,40006.0,87.368,88.1554,87.368,88.0382,40006.0
2019-09-17 15:00:00,105.13,105.29,105.04,105.1,49500.0,88.0633,88.1973,87.9879,88.0382,49500.0
2019-09-17 15:30:00,105.1,105.14,104.72,105.0,149550.0,88.0382,88.0717,87.7199,87.9544,149550.0
2019-09-18 09:30:00,104.73,105.33,103.99,105.13,30560.0,87.7282,88.2308,87.1084,88.0633,30560.0
2019-09-18 10:00:00,105.02,105.03,104.51,104.68,50601.0,87.9712,87.9795,87.5439,87.6864,50601.0
2019-09-18 10:30:00,104.7,104.84,104.17,104.28,10721.0,87.7031,87.8204,87.2591,87.3513,10721.0
2019-09-18 11:00:00,104.18,104.19,103.82,104.03,20300.0,87.2675,87.2759,86.966,87.1419,20300.0
2019-09-18 11:30:00,104.02,104.02,103.57,103.77,19367.0,87.1335,87.1335,86.7565,86.9241,19367.0
2019-09-18 12:00:00,103.74,104.32,103.74,104.28,23854.0,86.899,87.3848,86.899,87.3513,23854.0
2019-09-18 12:30:00,104.28,104.28,104.11,104.11,10819.0,87.3513,87.3513,87.2089,87.2089,10819.0
2019-09-18 13:00:00,104.15,104.46,104.01,104.01,21644.0,87.2424,87.5021,87.1251,87.1251,21644.0
2019-09-18 13:30:00,104.07,104.12,103.91,104.02,22279.0,87.1754,87.2173,87.0414,87.1335,22279.0
2019-09-18 14:00:00,104.01,104.44,103.61,103.62,17953.0,87.1251,87.4853,86.7901,86.7984,17953.0
2019-09-18 14:30:00,103.7,103.99,103.66,103.99,26024.0,86.8654,87.1084,86.8319,87.1084,26024.0
2019-09-18 15:00:00,103.98,104.41,103.97,104.35,16855.0,87.1,87.4602,87.0916,87.4099,16855.0
2019-09-18 15:30:00,104.39,104.72,104.35,104.67,83970.0,87.4434,87.7199,87.4099,87.678,83970.0
2019-09-19 09:30:00,104.86,105.14,103.96,103.98,55552.0,87.8371,88.0717,87.0832,87.1,55552.0
2019-09-19 10:00:00,104.03,104.2,103.6,103.67,53193.0,87.1419,87.2843,86.7817,86.8403,53193.0
2019-09-19 10:30:00,103.64,103.84,103.45,103.77,23881.0,86.8152,86.9827,86.656,86.9241,23881.0
2019-09-19 11:00:00,103.72,103.89,103.54,103.68,22196.0,86.8822,87.0246,86.7314,86.8487,22196.0
2019-09-19 11:30:00,103.68,103.75,103.54,103.65,17745.0,86.8487,86.9073,86.7314,86.8236,17745.0
2019-09-19 12:00:00,103.65,103.67,103.43,103.43,18509.0,86.8236,86.8403,86.6393,86.6393,18509.0
2019-09-19 12:30:00,103.44,103.62,103.44,103.55,10353.0,86.6477,86.7984,86.6477,86.7398,10353.0
2019-09-19 13:00:00,103.55,103.57,103.4,103.52,22815.0,86.7398,86.7565,86.6141,86.7147,22815.0
2019-09-19 13:30:00,103.54,104.02,103.41,104.01,29435.0,86.7314,87.1335,86.6225,87.1251,29435.0
2019-09-19 14:00:00,104.0,104.36,103.75,103.75,69016.0,87.1167,87.4183,86.9073,86.9073,69016.0
2019-09-19 14:30:00,103.76,103.86,103.55,103.59,24346.0,86.9157,86.9995,86.7398,86.7733,24346.0
2019-09-19 15:00:00,103.59,103.69,103.35,103.4,37381.0,86.7733,86.8571,86.5723,86.6141,37381.0
2019-09-19 15:30:00,103.37,103.37,103.06,103.33,76604.0,86.589,86.589,86.3293,86.5555,76604.0
2019-09-20 09:30:00,103.59,104.02,103.21,103.79,129204.0,86.7733,87.1335,86.455,86.9408,129204.0
2019-09-20 10:00:00,103.76,104.02,103.5,103.73,18577.0,86.9157,87.1335,86.6979,86.8906,18577.0
2019-09-20 10:30:00,103.8,103.87,103.44,103.55,11107.0,86.9492,87.0078,86.6477,86.7398,11107.0
2019-09-20 11:00:00,103.54,103.98,103.28,103.65,47831.0,86.7314,87.1,86.5136,86.8236,47831.0
2019-09-20 11:30:00,103.7,103.85,103.66,103.75,12349.0,86.8654,86.9911,86.8319,86.9073,12349.0
2019-09-20 12:00:00,103.77,104.26,103.76,104.22,30946.0,86.9241,87.3345,86.9157,87.301,30946.0
2019-09-20 12:30:00,104.17,104.2,103.79,103.92,29193.0,87.2591,87.2843,86.9408,87.0497,29193.0
2019-09-20 13:00:00,103.92,103.92,102.81,103.05,13698.0,87.0497,87.0497,86.1199,86.321,13698.0
2019-09-20 13:30:00,103.07,103.3,102.88,102.97,13441.0,86.3377,86.5304,86.1786,86.254,13441.0
2019-09-20 14:00:00,103.06,103.15,102.87,102.95,7858.0,86.3293,86.4047,86.1702,86.2372,7858.0
2019-09-20 14:30:00,102.93,103.04,102.91,102.91,8544.0,86.2204,86.3126,86.2037,86.2037,8544.0
2019-09-20 15:00:00,102.9,102.94,102.55,102.55,17018.0,86.1953,86.2288,85.9021,85.9021,17018.0
2019-09-20 15:30:00,102.56,103.13,102.43,102.82,145667.0,85.9105,86.388,85.8016,86.1283,145667.0
2019-09-23 09:30:00,102.25,102.8,101.38,102.5,75239.0,85.6508,86.1115,84.9221,85.8603,75239.0
2019-09-23 10:00:00,102.36,102.39,101.97,102.28,14537.0,85.743,85.7681,85.4163,85.676,14537.0
2019-09-23 10:30:00,102.34,102.56,102.21,102.51,19567.0,85.7262,85.9105,85.6173,85.8686,19567.0
2019-09-23 11:00:00,102.56,103.34,102.56,103.34,28880.0,85.9105,86.5639,85.9105,86.5639,28880.0
2019-09-23 11:30:00,103.33,103.57,103.24,103.57,13809.0,86.5555,86.7565,86.4801,86.7565,13809.0
2019-09-23 12:00:00,103.58,103.95,103.53,103.54,19028.0,86.7649,87.0749,86.723,86.7314,19028.0
2019-09-23 12:30:00,103.51,103.69,103.37,103.6,21608.0,86.7063,86.8571,86.589,86.7817,21608.0
2019-09-23 13:00:00,103.65,103.88,103.65,103.82,12922.0,86.8236,87.0162,86.8236,86.966,12922.0
2019-09-23 13:30:00,103.79,104.1,103.62,103.93,13053.0,86.9408,87.2005,86.7984,87.0581,13053.0
2019-09-23 14:00:00,103.9,104.12,103.86,103.97,9658.0,87.033,87.2173,86.9995,87.0916,9658.0
2019-09-23 14:30:00,103.94,103.94,103.69,103.7,10300.0,87.0665,87.0665,86.8571,86.8654,10300.0
2019-09-23 15:00:00,103.72,104.02,103.72,103.86,16100.0,86.8822,87.1335,86.8822,86.9995,16100.0
2019-09-23 15:30:00,103.87,103.87,103.61,103.72,61668.0,87.0078,87.0078,86.7901,86.8822,61668.0
2019-09-24 09:30:00,104.38,104.44,103.72,104.33,34151.0,87.4351,87.4853,86.8822,87.3932,34151.0
2019-09-24 10:00:00,104.42,104.53,103.88,104.17,44553.0,87.4686,87.5607,87.0162,87.2591,44553.0
2019-09-24 10:30:00,104.06,104.55,103.9,103.9,17566.0,87.167,87.5775,87.033,87.033,17566.0
2019-09-24 11:00:00,103.95,103.97,103.69,103.8,47697.0,87.0749,87.0916,86.8571,86.9492,47697.0
2019-09-24 11:30:00,103.82,103.92,103.44,103.62,25032.0,86.966,87.0497,86.6477,86.7984,25032.0
2019-09-24 12:00:00,103.55,103.76,103.22,103.37,13451.0,86.7398,86.9157,86.4634,86.589,13451.0
2019-09-24 12:30:00,103.32,103.4,102.97,103.11,16601.0,86.5471,86.6141,86.254,86.3712,16601.0
2019-09-24 13:00:00,103.11,103.31,102.99,103.06,24985.0,86.3712,86.5388,86.2707,86.3293,24985.0
2019-09-24 13:30:00,103.06,103.28,103.03,103.05,16534.0,86.3293,86.5136,86.3042,86.321,16534.0
2019-09-24 14:00:00,103.06,103.6,102.9,103.48,12675.0,86.3293,86.7817,86.1953,86.6812,12675.0
2019-09-24 14:30:00,103.41,103.51,103.16,103.34,17466.0,86.6225,86.7063,86.4131,86.5639,17466.0
2019-09-24 15:00:00,103.31,103.42,103.14,103.26,13001.0,86.5388,86.6309,86.3964,86.4969,13001.0
2019-09-24 15:30:00,103.2,103.46,102.9,103.31,94093.0,86.4466,86.6644,86.1953,86.5388,94093.0
2019-09-25 09:30:00,103.33,103.93,103.32,103.46,14823.0,86.5555,87.0581,86.5471,86.6644,14823.0
2019-09-25 10:00:00,103.4,103.5,103.04,103.19,15130.0,86.6141,86.6979,86.3126,86.4382,15130.0
2019-09-25 10:30:00,103.2,103.84,103.17,103.72,19496.0,86.4466,86.9827,86.4215,86.8822,19496.0
2019-09-25 11:00:00,103.68,104.32,103.58,104.06,17466.0,86.8487,87.3848,86.7649,87.167,17466.0
2019-09-25 11:30:00,104.02,104.25,104.01,104.19,9786.0,87.1335,87.3262,87.1251,87.2759,9786.0
2019-09-25 12:00:00,104.23,104.48,104.05,104.48,18214.0,87.3094,87.5188,87.1586,87.5188,18214.0
2019-09-25 12:30:00,104.51,104.61,104.32,104.46,11552.0,87.5439,87.6277,87.3848,87.5021,11552.0
2019-09-25 13:00:00,104.53,104.56,104.27,104.29,9531.0,87.5607,87.5858,87.3429,87.3597,9531.0
2019-09-25 13:30:00,104.28,104.97,104.19,104.9,42925.0,87.3513,87.9293,87.2759,87.8706,42925.0
2019-09-25 14:00:00,104.95,105.15,104.82,104.97,40854.0,87.9125,88.0801,87.8036,87.9293,40854.0
2019-09-25 14:30:00,104.96,105.32,104.95,105.28,37811.0,87.9209,88.2225,87.9125,88.1889,37811.0
2019-09-25 15:00:00,105.26,105.5,105.2,105.44,56665.0,88.1722,88.3732,88.1219,88.323,56665.0
2019-09-25 15:30:00,105.45,105.53,105.29,105.34,132438.0,88.3314,88.3984,88.1973,88.2392,132438.0
2019-09-26 09:30:00,105.45,105.45,104.19,104.36,28704.0,88.3314,88.3314,87.2759,87.4183,28704.0
2019-09-26 10:00:00,104.23,104.5,104.1,104.21,13604.0,87.3094,87.5356,87.2005,87.2927,13604.0
2019-09-26 10:30:00,104.12,104.22,103.88,103.98,9187.0,87.2173,87.301,87.0162,87.1,9187.0
2019-09-26 11:00:00,103.82,104.11,103.56,103.74,20521.0,86.966,87.2089,86.7482,86.899,20521.0
2019-09-26 11:30:00,103.74,104.28,103.69,104.28,8507.0,86.899,87.3513,86.8571,87.3513,8507.0
2019-09-26 12:00:00,104.23,104.7,104.14,104.7,8942.0,87.3094,87.7031,87.234,87.7031,8942.0
2019-09-26 12:30:00,104.69,104.8,104.49,104.56,9348.0,87.6947,87.7869,87.5272,87.5858,9348.0
2019-09-26 13:00:00,104.6,104.74,104.57,104.58,8033.0,87.6193,87.7366,87.5942,87.6026,8033.0
2019-09-26 13:30:00,104.58,104.73,104.53,104.73,9761.0,87.6026,87.7282,87.5607,87.7282,9761.0
2019-09-26 14:00:00,104.73,105.08,104.73,105.08,9686.0,87.7282,88.0214,87.7282,88.0214,9686.0
2019-09-26 14:30:00,105.08,105.3,105.04,105.17,22618.0,88.0214,88.2057,87.9879,88.0968,22618.0
2019-09-26 15:00:00,105.16,105.22,104.87,104.94,27987.0,88.0884,88.1387,87.8455,87.9041,27987.0
2019-09-26 15:30:00,104.96,105.09,104.51,104.54,93265.0,87.9209,88.0298,87.5439,87.5691,93265.0
2019-09-27 09:30:00,105.05,105.74,104.84,104.99,23461.0,87.9963,88.5743,87.8204,87.946,23461.0
2019-09-27 10:00:00,105.08,105.38,104.79,105.2,19539.0,88.0214,88.2727,87.7785,88.1219,19539.0
2019-09-27 10:30:00,105.25,105.92,105.16,105.92,25627.0,88.1638,88.7251,88.0884,88.7251,25627.0
2019-09-27 11:00:00,105.94,106.06,105.8,105.9,15392.0,88.7418,88.8423,88.6245,88.7083,15392.0
2019-09-27 11:30:00,105.95,106.1,105.09,105.72,13699.0,88.7502,88.8758,88.0298,88.5575,13699.0
2019-09-27 12:00:00,105.71,105.85,105.49,105.75,18210.0,88.5491,88.6664,88.3649,88.5826,18210.0
2019-09-27 12:30:00,105.73,105.78,104.97,104.97,19884.0,88.5659,88.6078,87.9293,87.9293,19884.0
2019-09-27 13:00:00,104.99,105.36,104.98,105.3,12329.0,87.946,88.256,87.9377,88.2057,12329.0
2019-09-27 13:30:00,105.27,105.27,105.0,105.17,9349.0,88.1806,88.1806,87.9544,88.0968,9349.0
2019-09-27 14:00:00,105.16,105.41,105.11,105.3,20120.0,88.0884,88.2978,88.0465,88.2057,20120.0
2019-09-27 14:30:00,105.24,105.26,104.9,105.03,14252.0,88.1554,88.1722,87.8706,87.9795,14252.0
2019-09-27 15:00:00,105.05,105.31,104.91,105.24,20967.0,87.9963,88.2141,87.879,88.1554,20967.0
2019-09-27 15:30:00,105.19,105.66,105.19,105.66,77402.0,88.1136,88.5073,88.1136,88.5073,77402.0
2019-09-30 09:30:00,105.26,105.83,105.26,105.71,36254.0,88.1722,88.6497,88.1722,88.5491,36254.0
2019-09-30 10:00:00,105.7,106.23,105.56,106.23,18006.0,88.5408,88.9847,88.4235,88.9847,18006.0
2019-09-30 10:30:00,106.22,106.42,106.05,106.13,29167.0,88.9763,89.1439,88.8339,88.901,29167.0
2019-09-30 11:00:00,106.15,106.23,105.87,106.15,19558.0,88.9177,88.9847,88.6832,88.9177,19558.0
2019-09-30 11:30:00,106.12,106.13,105.68,105.85,13239.0,88.8926,88.901,88.524,88.6664,13239.0
2019-09-30 12:00:00,105.9,106.08,105.85,105.92,19980.0,88.7083,88.8591,88.6664,88.7251,19980.0
2019-09-30 12:30:00,105.91,106.11,105.84,105.98,15704.0,88.7167,88.8842,88.658,88.7753,15704.0
2019-09-30 13:00:00,106.03,106.35,105.98,106.26,11725.0,88.8172,89.0852,88.7753,89.0099,11725.0
2019-09-30 13:30:00,106.23,106.42,106.17,106.36,14190.0,88.9847,89.1439,88.9345,89.0936,14190.0
2019-09-30 14:00:00,106.39,106.41,106.02,106.09,19320.0,89.1188,89.1355,88.8088,88.8675,19320.0
2019-09-30 14:30:00,106.14,106.28,106.13,106.17,16361.0,88.9093,89.0266,88.901,88.9345,16361.0
2019-09-30 15:00:00,106.19,106.28,106.08,106.24,18157.0,88.9512,89.0266,88.8591,88.9931,18157.0
2019-09-30 15:30:00,106.25,106.29,105.96,106.11,77321.0,89.0015,89.035,88.7586,88.8842,77321.0
2019-10-01 09:30:00,107.0,107.03,106.41,106.41,21948.0,89.6297,89.6549,89.1355,89.1355,21948.0
2019-10-01 10:00:00,106.38,106.39,105.05,105.3,18020.0,89.1104,89.1188,87.9963,88.2057,18020.0
2019-10-01 10:30:00,105.49,105.49,105.04,105.04,25908.0,88.3649,88.3649,87.9879,87.9879,25908.0
2019-10-01 11:00:00,105.04,105.1,104.57,104.66,23745.0,87.9879,88.0382,87.5942,87.6696,23745.0
2019-10-01 11:30:00,104.72,104.84,104.08,104.16,31763.0,87.7199,87.8204,87.1838,87.2508,31763.0
2019-10-01 12:00:00,104.15,104.16,103.51,103.93,20508.0,87.2424,87.2508,86.7063,87.0581,20508.0
2019-10-01 12:30:00,103.81,104.03,103.57,103.57,9318.0,86.9576,87.1419,86.7565,86.7565,9318.0
2019-10-01 13:00:00,103.5,103.7,103.16,103.24,12436.0,86.6979,86.8654,86.4131,86.4801,12436.0
2019-10-01 13:30:00,103.24,103.31,102.91,102.95,16572.0,86.4801,86.5388,86.2037,86.2372,16572.0
2019-10-01 14:00:00,102.94,103.11,102.71,103.08,16641.0,86.2288,86.3712,86.0362,86.3461,16641.0
2019-10-01 14:30:00,103.23,103.43,103.1,103.17,14533.0,86.4717,86.6393,86.3628,86.4215,14533.0
2019-10-01 15:00:00,103.17,103.22,102.92,103.07,19380.0,86.4215,86.4634,86.2121,86.3377,19380.0
2019-10-01 15:30:00,103.06,103.06,102.67,102.78,84435.0,86.3293,86.3293,86.0027,86.0948,84435.0
2019-10-02 09:30:00,102.29,103.02,101.69,102.14,104869.0,85.6843,86.2958,85.1817,85.5587,104869.0
2019-10-02 10:00:00,102.0,103.17,101.73,103.09,115455.0,85.4414,86.4215,85.2153,86.3545,115455.0
2019-10-02 10:30:00,103.08,103.08,102.42,102.73,107812.0,86.3461,86.3461,85.7932,86.0529,107812.0
2019-10-02 11:00:00,102.61,102.99,102.18,102.36,35608.0,85.9524,86.2707,85.5922,85.743,35608.0
2019-10-02 11:30:00,102.36,102.65,102.17,102.54,58128.0,85.743,85.9859,85.5838,85.8938,58128.0
2019-10-02 12:00:00,102.56,102.63,102.2,102.3,31837.0,85.9105,85.9691,85.609,85.6927,31837.0
2019-10-02 12:30:00,102.31,102.36,101.64,101.81,26429.0,85.7011,85.743,85.1399,85.2823,26429.0
2019-10-02 13:00:00,101.81,102.26,101.79,102.09,35254.0,85.2823,85.6592,85.2655,85.5168,35254.0
2019-10-02 13:30:00,102.09,102.44,102.03,102.38,34518.0,85.5168,85.81,85.4666,85.7597,34518.0
2019-10-02 14:00:00,102.36,102.72,102.25,102.44,30142.0,85.743,86.0445,85.6508,85.81,30142.0
2019-10-02 14:30:00,102.48,102.75,102.31,102.75,27415.0,85.8435,86.0697,85.7011,86.0697,27415.0
2019-10-02 15:00:00,102.81,103.18,102.51,102.76,49981.0,86.1199,86.4299,85.8686,86.078,49981.0
2019-10-02 15:30:00,102.73,103.03,102.21,102.36,188261.0,86.0529,86.3042,85.6173,85.743,188261.0
2019-10-03 09:30:00,101.97,102.76,101.97,102.3,40916.0,85.4163,86.078,85.4163,85.6927,40916.0
2019-10-03 10:00:00,102.26,102.26,100.54,101.18,50529.0,85.6592,85.6592,84.2184,84.7545,50529.0
2019-10-03 10:30:00,101.19,101.25,100.61,101.0,31767.0,84.7629,84.8132,84.2771,84.6038,31767.0
2019-10-03 11:00:00,101.01,102.04,100.95,101.81,28562.0,84.6121,85.4749,84.5619,85.2823,28562.0
2019-10-03 11:30:00,101.79,101.79,101.19,101.26,21513.0,85.2655,85.2655,84.7629,84.8216,21513.0
2019-10-03 12:00:00,101.28,101.54,101.13,101.36,17463.0,84.8383,85.0561,84.7127,84.9053,17463.0
2019-10-03 12:30:00,101.34,101.72,101.24,101.65,17398.0,84.8886,85.2069,84.8048,85.1482,17398.0
2019-10-03 13:00:00,101.66,101.78,101.6,101.77,15494.0,85.1566,85.2571,85.1064,85.2488,15494.0
2019-10-03 13:30:00,101.77,101.94,101.73,101.81,21472.0,85.2488,85.3912,85.2153,85.2823,21472.0
2019-10-03 14:00:00,101.8,102.32,101.77,102.26,20064.0,85.2739,85.7095,85.2488,85.6592,20064.0
2019-10-03 14:30:00,102.26,102.26,101.84,101.86,22268.0,85.6592,85.6592,85.3074,85.3241,22268.0
2019-10-03 15:00:00,101.86,102.06,101.84,101.96,31615.0,85.3241,85.4917,85.3074,85.4079,31615.0
2019-10-03 15:30:00,101.96,102.48,101.79,102.47,122051.0,85.4079,85.8435,85.2655,85.8351,122051.0
2019-10-04 09:30:00,102.42,103.44,102.42,102.85,31973.0,85.7932,86.6477,85.7932,86.1534,31973.0
2019-10-04 10:00:00,102.91,103.15,102.51,102.73,30367.0,86.2037,86.4047,85.8686,86.0529,30367.0
2019-10-04 10:30:00,102.74,103.11,102.49,103.06,31885.0,86.0613,86.3712,85.8519,86.3293,31885.0
2019-10-04 11:00:00,102.93,103.47,102.92,103.43,19416.0,86.2204,86.6728,86.2121,86.6393,19416.0
2019-10-04 11:30:00,103.5,103.71,103.5,103.69,11645.0,86.6979,86.8738,86.6979,86.8571,11645.0
2019-10-04 12:00:00,103.69,103.88,103.6,103.88,15812.0,86.8571,87.0162,86.7817,87.0162,15812.0
2019-10-04 12:30:00,103.85,103.88,103.48,103.51,13749.0,86.9911,87.0162,86.6812,86.7063,13749.0
2019-10-04 13:00:00,103.49,103.75,103.41,103.73,16694.0,86.6895,86.9073,86.6225,86.8906,16694.0
2019-10-04 13:30:00,103.75,103.76,103.36,103.42,30503.0,86.9073,86.9157,86.5806,86.6309,30503.0
2019-10-04 14:00:00,103.43,103.54,103.28,103.49,16201.0,86.6393,86.7314,86.5136,86.6895,16201.0
2019-10-04 14:30:00,103.5,103.52,103.33,103.33,21581.0,86.6979,86.7147,86.5555,86.5555,21581.0
2019-10-04 15:00:00,103.34,103.42,103.19,103.25,33394.0,86.5639,86.6309,86.4382,86.4885,33394.0
2019-10-04 15:30:00,103.26,103.51,103.15,103.33,89522.0,86.4969,86.7063,86.4047,86.5555,89522.0
2019-10-07 09:30:00,103.01,103.6,102.94,103.48,28242.0,86.2875,86.7817,86.2288,86.6812,28242.0
2019-10-07 10:00:00,103.45,104.07,103.35,103.64,23923.0,86.656,87.1754,86.5723,86.8152,23923.0
2019-10-07 10:30:00,103.62,103.84,103.51,103.75,19245.0,86.7984,86.9827,86.7063,86.9073,19245.0
2019-10-07 11:00:00,103.82,104.07,103.74,103.88,24618.0,86.966,87.1754,86.899,87.0162,24618.0
2019-10-07 11:30:00,103.86,104.33,103.83,104.33,14589.0,86.9995,87.3932,86.9743,87.3932,14589.0
2019-10-07 12:00:00,104.3,104.41,104.06,104.11,13392.0,87.368,87.4602,87.167,87.2089,13392.0
2019-10-07 12:30:00,104.08,104.25,104.03,104.19,46941.0,87.1838,87.3262,87.1419,87.2759,46941.0
2019-10-07 13:00:00,104.13,104.24,103.86,103.9,16547.0,87.2256,87.3178,86.9995,87.033,16547.0
2019-10-07 13:30:00,103.9,104.45,103.88,104.42,27764.0,87.033,87.4937,87.0162,87.4686,27764.0
2019-10-07 14:00:00,104.48,104.48,104.0,104.11,14287.0,87.5188,87.5188,87.1167,87.2089,14287.0
2019-10-07 14:30:00,104.12,104.12,103.77,104.06,26341.0,87.2173,87.2173,86.9241,87.167,26341.0
2019-10-07 15:00:00,104.02,104.1,103.83,103.94,21394.0,87.1335,87.2005,86.9743,87.0665,21394.0
2019-10-07 15:30:00,103.95,104.07,103.67,103.71,84155.0,87.0749,87.1754,86.8403,86.8738,84155.0
2019-10-08 09:30:00,102.66,102.83,102.14,102.15,54966.0,85.9943,86.1367,85.5587,85.5671,54966.0
2019-10-08 10:00:00,102.07,102.41,101.82,102.31,40418.0,85.5001,85.7849,85.2906,85.7011,40418.0
2019-10-08 10:30:00,102.3,102.67,102.15,102.67,37569.0,85.6927,86.0027,85.5671,86.0027,37569.0
2019-10-08 11:00:00,102.73,102.73,102.21,102.25,21772.0,86.0529,86.0529,85.6173,85.6508,21772.0
2019-10-08 11:30:00,102.25,102.37,102.15,102.29,49177.0,85.6508,85.7514,85.5671,85.6843,49177.0
2019-10-08 12:00:00,102.28,102.48,102.18,102.46,22314.0,85.676,85.8435,85.5922,85.8267,22314.0
2019-10-08 12:30:00,102.45,102.74,102.27,102.38,17652.0,85.8184,86.0613,85.6676,85.7597,17652.0
2019-10-08 13:00:00,102.41,102.68,102.26,102.68,18677.0,85.7849,86.011,85.6592,86.011,18677.0
2019-10-08 13:30:00,102.65,102.72,102.47,102.5,15910.0,85.9859,86.0445,85.8351,85.8603,15910.0
2019-10-08 14:00:00,102.5,102.65,102.36,102.42,20492.0,85.8603,85.9859,85.743,85.7932,20492.0
2019-10-08 14:30:00,102.53,103.02,102.39,102.46,29382.0,85.8854,86.2958,85.7681,85.8267,29382.0
2019-10-08 15:00:00,102.53,102.69,102.38,102.59,28462.0,85.8854,86.0194,85.7597,85.9356,28462.0
2019-10-08 15:30:00,102.58,102.67,102.14,102.15,137515.0,85.9273,86.0027,85.5587,85.5671,137515.0
2019-10-09 09:30:00,103.32,103.63,103.08,103.25,22268.0,86.5471,86.8068,86.3461,86.4885,22268.0
2019-10-09 10:00:00,103.29,103.45,103.09,103.28,25010.0,86.522,86.656,86.3545,86.5136,25010.0
2019-10-09 10:30:00,103.28,103.47,103.11,103.25,16092.0,86.5136,86.6728,86.3712,86.4885,16092.0
2019-10-09 11:00:00,103.28,103.35,103.08,103.22,18728.0,86.5136,86.5723,86.3461,86.4634,18728.0
2019-10-09 11:30:00,103.26,103.82,103.26,103.63,11635.0,86.4969,86.966,86.4969,86.8068,11635.0
2019-10-09 12:00:00,103.54,103.88,103.54,103.71,10564.0,86.7314,87.0162,86.7314,86.8738,10564.0
2019-10-09 12:30:00,103.72,103.73,103.55,103.68,6453.0,86.8822,86.8906,86.7398,86.8487,6453.0
2019-10-09 13:00:00,103.7,103.91,103.44,103.55,10872.0,86.8654,87.0414,86.6477,86.7398,10872.0
2019-10-09 13:30:00,103.49,103.81,103.49,103.59,13535.0,86.6895,86.9576,86.6895,86.7733,13535.0
2019-10-09 14:00:00,103.59,103.99,103.45,103.94,25477.0,86.7733,87.1084,86.656,87.0665,25477.0
2019-10-09 14:30:00,103.9,103.98,103.75,103.95,24183.0,87.033,87.1,86.9073,87.0749,24183.0
2019-10-09 15:00:00,104.02,104.08,103.89,104.04,20538.0,87.1335,87.1838,87.0246,87.1502,20538.0
2019-10-09 15:30:00,104.03,104.17,103.56,103.61,121495.0,87.1419,87.2591,86.7482,86.7901,121495.0
2019-10-10 09:30:00,103.92,105.2,103.92,105.14,50743.0,87.0497,88.1219,87.0497,88.0717,50743.0
2019-10-10 10:00:00,105.05,105.99,104.83,105.61,42366.0,87.9963,88.7837,87.812,88.4654,42366.0
2019-10-10 10:30:00,105.62,105.84,105.28,105.78,20341.0,88.4738,88.658,88.1889,88.6078,20341.0
2019-10-10 11:00:00,105.81,106.15,105.7,105.75,17448.0,88.6329,88.9177,88.5408,88.5826,17448.0
2019-10-10 11:30:00,105.78,105.97,105.59,105.75,20679.0,88.6078,88.7669,88.4486,88.5826,20679.0
2019-10-10 12:00:00,105.75,105.82,105.49,105.65,11801.0,88.5826,88.6413,88.3649,88.4989,11801.0
2019-10-10 12:30:00,105.67,105.81,105.5,105.78,14617.0,88.5156,88.6329,88.3732,88.6078,14617.0
2019-10-10 13:00:00,105.75,105.87,105.73,105.87,15747.0,88.5826,88.6832,88.5659,88.6832,15747.0
2019-10-10 13:30:00,105.82,106.19,105.66,106.11,28409.0,88.6413,88.9512,88.5073,88.8842,28409.0
2019-10-10 14:00:00,106.12,106.12,105.52,105.94,19320.0,88.8926,88.8926,88.39,88.7418,19320.0
2019-10-10 14:30:00,105.9,105.98,105.63,105.75,16549.0,88.7083,88.7753,88.4821,88.5826,16549.0
2019-10-10 15:00:00,105.73,105.98,105.71,105.94,28634.0,88.5659,88.7753,88.5491,88.7418,28634.0
2019-10-10 15:30:00,105.94,106.29,105.86,106.0,142811.0,88.7418,89.035,88.6748,88.7921,142811.0
2019-10-11 09:30:00,107.43,108.8,107.37,108.67,36530.0,89.9899,91.1375,89.9397,91.0286,36530.0
2019-10-11 10:00:00,108.79,109.61,108.71,109.31,45930.0,91.1291,91.816,91.0621,91.5647,45930.0
2019-10-11 10:30:00,109.22,109.37,109.08,109.3,31262.0,91.4893,91.615,91.3721,91.5563,31262.0
2019-10-11 11:00:00,109.34,109.84,109.34,109.71,32269.0,91.5899,92.0087,91.5899,91.8998,32269.0
2019-10-11 11:30:00,109.63,109.79,109.1,109.39,20477.0,91.8328,91.9668,91.3888,91.6317,20477.0
2019-10-11 12:00:00,109.33,109.76,109.04,109.63,45047.0,91.5815,91.9417,91.3386,91.8328,45047.0
2019-10-11 12:30:00,109.66,109.78,109.2,109.74,21113.0,91.8579,91.9584,91.4726,91.9249,21113.0
2019-10-11 13:00:00,109.78,109.96,109.56,109.8,29330.0,91.9584,92.1092,91.7741,91.9752,29330.0
2019-10-11 13:30:00,109.72,110.03,109.69,110.03,24360.0,91.9082,92.1678,91.883,92.1678,24360.0
2019-10-11 14:00:00,110.03,110.16,109.81,110.09,26545.0,92.1678,92.2767,91.9836,92.2181,26545.0
2019-10-11 14:30:00,110.09,110.35,110.04,110.18,40745.0,92.2181,92.4359,92.1762,92.2935,40745.0
2019-10-11 15:00:00,110.19,110.19,109.89,109.94,46739.0,92.3019,92.3019,92.0506,92.0924,46739.0
2019-10-11 15:30:00,109.94,110.26,109.22,109.34,274160.0,92.0924,92.3605,91.4893,91.5899,274160.0
2019-10-14 09:30:00,109.26,109.26,108.44,108.68,52075.0,91.5228,91.5228,90.836,91.037,52075.0
2019-10-14 10:00:00,108.66,108.97,108.12,108.3,66994.0,91.0202,91.2799,90.5679,90.7187,66994.0
2019-10-14 10:30:00,108.26,108.53,108.11,108.53,33388.0,90.6852,90.9113,90.5595,90.9113,33388.0
2019-10-14 11:00:00,108.53,108.53,108.12,108.28,38486.0,90.9113,90.9113,90.5679,90.7019,38486.0
2019-10-14 11:30:00,108.29,108.31,108.08,108.12,35622.0,90.7103,90.7271,90.5344,90.5679,35622.0
2019-10-14 12:00:00,108.15,108.24,107.87,107.87,45672.0,90.593,90.6684,90.3585,90.3585,45672.0
2019-10-14 12:30:00,107.84,108.07,107.8,107.89,49011.0,90.3334,90.526,90.2999,90.3752,49011.0
2019-10-14 13:00:00,107.9,107.96,107.86,107.92,18880.0,90.3836,90.4339,90.3501,90.4004,18880.0
2019-10-14 13:30:00,107.93,107.95,107.82,107.91,21847.0,90.4087,90.4255,90.3166,90.392,21847.0
2019-10-14 14:00:00,107.93,107.96,107.68,107.88,23402.0,90.4087,90.4339,90.1993,90.3669,23402.0
2019-10-14 14:30:00,107.87,107.88,107.63,107.63,15513.0,90.3585,90.3669,90.1575,90.1575,15513.0
2019-10-14 15:00:00,107.64,107.67,107.45,107.47,25556.0,90.1658,90.191,90.0067,90.0234,25556.0
2019-10-14 15:30:00,107.49,107.52,107.22,107.27,94126.0,90.0402,90.0653,89.814,89.8559,94126.0
2019-10-15 09:30:00,107.5,107.62,107.23,107.44,20337.0,90.0486,90.1491,89.8224,89.9983,20337.0
2019-10-15 10:00:00,107.35,107.75,107.04,107.54,42389.0,89.9229,90.258,89.6632,90.0821,42389.0
2019-10-15 10:30:00,107.52,107.94,107.52,107.79,14268.0,90.0653,90.4171,90.0653,90.2915,14268.0
2019-10-15 11:00:00,107.81,107.95,107.63,107.75,22430.0,90.3082,90.4255,90.1575,90.258,22430.0
2019-10-15 11:30:00,107.75,107.75,107.31,107.42,9966.0,90.258,90.258,89.8894,89.9815,9966.0
2019-10-15 12:00:00,107.42,107.58,107.3,107.42,9392.0,89.9815,90.1156,89.881,89.9815,9392.0
2019-10-15 12:30:00,107.41,107.67,107.41,107.56,10032.0,89.9732,90.191,89.9732,90.0988,10032.0
2019-10-15 13:00:00,107.57,107.61,107.45,107.45,8567.0,90.1072,90.1407,90.0067,90.0067,8567.0
2019-10-15 13:30:00,107.49,107.65,107.45,107.61,10581.0,90.0402,90.1742,90.0067,90.1407,10581.0
2019-10-15 14:00:00,107.63,107.69,107.5,107.61,20619.0,90.1575,90.2077,90.0486,90.1407,20619.0
2019-10-15 14:30:00,107.61,107.67,107.4,107.47,16941.0,90.1407,90.191,89.9648,90.0234,16941.0
2019-10-15 15:00:00,107.45,107.46,107.3,107.42,14134.0,90.0067,90.015,89.881,89.9815,14134.0
2019-10-15 15:30:00,107.45,107.51,107.08,107.13,73475.0,90.0067,90.0569,89.6967,89.7386,73475.0
2019-10-16 09:30:00,107.18,107.56,106.75,106.77,79152.0,89.7805,90.0988,89.4203,89.4371,79152.0
2019-10-16 10:00:00,106.84,107.72,106.6,107.65,25340.0,89.4957,90.2328,89.2947,90.1742,25340.0
2019-10-16 10:30:00,107.68,108.15,107.63,107.79,17057.0,90.1993,90.593,90.1575,90.2915,17057.0
2019-10-16 11:00:00,107.8,107.83,107.52,107.62,16210.0,90.2999,90.325,90.0653,90.1491,16210.0
2019-10-16 11:30:00,107.61,107.62,107.29,107.62,8917.0,90.1407,90.1491,89.8726,90.1491,8917.0
2019-10-16 12:00:00,107.59,107.64,107.37,107.47,6789.0,90.1239,90.1658,89.9397,90.0234,6789.0
2019-10-16 12:30:00,107.43,107.53,107.32,107.43,8286.0,89.9899,90.0737,89.8978,89.9899,8286.0
2019-10-16 13:00:00,107.35,107.53,107.05,107.11,22942.0,89.9229,90.0737,89.6716,89.7219,22942.0
2019-10-16 13:30:00,107.11,107.14,106.85,106.87,9786.0,89.7219,89.747,89.5041,89.5208,9786.0
2019-10-16 14:00:00,106.84,107.08,106.8,106.86,12597.0,89.4957,89.6967,89.4622,89.5125,12597.0
2019-10-16 14:30:00,106.9,107.21,106.84,106.99,11967.0,89.546,89.8056,89.4957,89.6213,11967.0
2019-10-16 15:00:00,106.97,107.08,106.78,106.83,22650.0,89.6046,89.6967,89.4454,89.4873,22650.0
2019-10-16 15:30:00,106.84,106.94,106.67,106.81,129648.0,89.4957,89.5795,89.3533,89.4706,129648.0
2019-10-17 09:30:00,106.99,107.58,106.9,107.44,33715.0,89.6213,90.1156,89.546,89.9983,33715.0
2019-10-17 10:00:00,107.47,107.65,107.04,107.07,14502.0,90.0234,90.1742,89.6632,89.6884,14502.0
2019-10-17 10:30:00,107.09,107.12,106.36,106.39,13553.0,89.7051,89.7302,89.0936,89.1188,13553.0
2019-10-17 11:00:00,106.27,106.34,106.0,106.27,58872.0,89.0182,89.0769,88.7921,89.0182,58872.0
2019-10-17 11:30:00,106.27,106.48,106.02,106.44,42063.0,89.0182,89.1941,88.8088,89.1606,42063.0
2019-10-17 12:00:00,106.5,106.59,106.34,106.51,15367.0,89.2109,89.2863,89.0769,89.2193,15367.0
2019-10-17 12:30:00,106.57,106.91,106.57,106.69,16144.0,89.2695,89.5543,89.2695,89.3701,16144.0
2019-10-17 13:00:00,106.67,106.73,106.56,106.58,19301.0,89.3533,89.4036,89.2612,89.2779,19301.0
2019-10-17 13:30:00,106.59,106.81,106.44,106.48,18546.0,89.2863,89.4706,89.1606,89.1941,18546.0
2019-10-17 14:00:00,106.52,106.52,106.3,106.41,11737.0,89.2276,89.2276,89.0434,89.1355,11737.0
2019-10-17 14:30:00,106.4,106.61,106.31,106.45,30289.0,89.1271,89.303,89.0517,89.169,30289.0
2019-10-17 15:00:00,106.46,106.53,106.17,106.22,49947.0,89.1774,89.236,88.9345,88.9763,49947.0
2019-10-17 15:30:00,106.25,106.49,106.11,106.4,101062.0,89.0015,89.2025,88.8842,89.1271,101062.0
2019-10-18 09:30:00,106.11,107.36,106.11,107.34,60625.0,88.8842,89.9313,88.8842,89.9145,60625.0
2019-10-18 10:00:00,107.27,107.4,107.09,107.31,19883.0,89.8559,89.9648,89.7051,89.8894,19883.0
2019-10-18 10:30:00,107.31,107.65,107.06,107.57,23724.0,89.8894,90.1742,89.68,90.1072,23724.0
2019-10-18 11:00:00,107.6,107.8,107.43,107.7,17059.0,90.1323,90.2999,89.9899,90.2161,17059.0
2019-10-18 11:30:00,107.7,107.97,107.49,107.93,35733.0,90.2161,90.4423,90.0402,90.4087,35733.0
2019-10-18 12:00:00,107.92,108.0,107.57,107.62,17266.0,90.4004,90.4674,90.1072,90.1491,17266.0
2019-10-18 12:30:00,107.63,108.06,107.55,108.06,18223.0,90.1575,90.5176,90.0904,90.5176,18223.0
2019-10-18 13:00:00,108.02,108.36,108.0,108.36,13192.0,90.4841,90.7689,90.4674,90.7689,13192.0
2019-10-18 13:30:00,108.4,108.59,108.34,108.44,25936.0,90.8025,90.9616,90.7522,90.836,25936.0
2019-10-18 14:00:00,108.43,108.57,108.36,108.57,19554.0,90.8276,90.9449,90.7689,90.9449,19554.0
2019-10-18 14:30:00,108.55,108.55,108.34,108.44,30744.0,90.9281,90.9281,90.7522,90.836,30744.0
2019-10-18 15:00:00,108.46,108.49,108.32,108.36,53174.0,90.8527,90.8778,90.7354,90.7689,53174.0
2019-10-18 15:30:00,108.37,108.57,108.21,108.21,87183.0,90.7773,90.9449,90.6433,90.6433,87183.0
2019-10-21 09:30:00,109.22,109.87,109.09,109.64,26674.0,91.4893,92.0338,91.3804,91.8412,26674.0
2019-10-21 10:00:00,109.69,109.73,108.78,108.78,40798.0,91.883,91.9165,91.1208,91.1208,40798.0
2019-10-21 10:30:00,108.8,109.1,108.73,108.97,32521.0,91.1375,91.3888,91.0789,91.2799,32521.0
2019-10-21 11:00:00,109.0,109.0,108.69,108.87,25914.0,91.305,91.305,91.0454,91.1962,25914.0
2019-10-21 11:30:00,108.85,109.1,108.78,108.86,25444.0,91.1794,91.3888,91.1208,91.1878,25444.0
2019-10-21 12:00:00,108.78,108.96,108.7,108.96,11978.0,91.1208,91.2715,91.0537,91.2715,11978.0
2019-10-21 12:30:00,108.96,109.03,108.81,108.81,14110.0,91.2715,91.3302,91.1459,91.1459,14110.0
2019-10-21 13:00:00,108.77,108.78,108.49,108.56,16519.0,91.1124,91.1208,90.8778,90.9365,16519.0
2019-10-21 13:30:00,108.56,108.63,108.53,108.57,20878.0,90.9365,90.9951,90.9113,90.9449,20878.0
2019-10-21 14:00:00,108.56,108.93,108.56,108.67,32258.0,90.9365,91.2464,90.9365,91.0286,32258.0
2019-10-21 14:30:00,108.67,108.72,108.3,108.38,16934.0,91.0286,91.0705,90.7187,90.7857,16934.0
2019-10-21 15:00:00,108.34,108.65,108.31,108.65,17107.0,90.7522,91.0119,90.7271,91.0119,17107.0
2019-10-21 15:30:00,108.64,108.67,108.42,108.52,118566.0,91.0035,91.0286,90.8192,90.903,118566.0
2019-10-22 09:30:00,108.43,108.91,107.91,108.37,17220.0,90.8276,91.2297,90.392,90.7773,17220.0
2019-10-22 10:00:00,108.73,108.73,108.36,108.67,33346.0,91.0789,91.0789,90.7689,91.0286,33346.0
2019-10-22 10:30:00,108.64,108.79,108.28,108.7,16687.0,91.0035,91.1291,90.7019,91.0537,16687.0
2019-10-22 11:00:00,108.68,108.91,108.64,108.85,13135.0,91.037,91.2297,91.0035,91.1794,13135.0
2019-10-22 11:30:00,108.79,108.9,108.66,108.74,20528.0,91.1291,91.2213,91.0202,91.0873,20528.0
2019-10-22 12:00:00,108.77,109.07,108.75,109.03,21914.0,91.1124,91.3637,91.0956,91.3302,21914.0
2019-10-22 12:30:00,109.03,109.06,108.9,108.98,13598.0,91.3302,91.3553,91.2213,91.2883,13598.0
2019-10-22 13:00:00,109.0,109.19,108.97,109.1,20633.0,91.305,91.4642,91.2799,91.3888,20633.0
2019-10-22 13:30:00,109.11,109.25,109.04,109.25,19697.0,91.3972,91.5145,91.3386,91.5145,19697.0
2019-10-22 14:00:00,109.31,109.47,109.21,109.33,22553.0,91.5647,91.6987,91.481,91.5815,22553.0
2019-10-22 14:30:00,109.39,109.4,108.87,108.88,22762.0,91.6317,91.6401,91.1962,91.2045,22762.0
2019-10-22 15:00:00,108.88,108.93,108.61,108.92,31903.0,91.2045,91.2464,90.9784,91.238,31903.0
2019-10-22 15:30:00,108.93,108.94,108.32,108.56,123587.0,91.2464,91.2548,90.7354,90.9365,123587.0
2019-10-23 09:30:00,108.5,109.61,108.5,109.54,25219.0,90.8862,91.816,90.8862,91.7574,25219.0
2019-10-23 10:00:00,109.53,109.9,109.39,109.67,32349.0,91.749,92.0589,91.6317,91.8663,32349.0
2019-10-23 10:30:00,109.7,110.21,109.4,110.05,46941.0,91.8914,92.3186,91.6401,92.1846,46941.0
2019-10-23 11:00:00,110.09,110.29,109.85,110.12,50071.0,92.2181,92.3856,92.0171,92.2432,50071.0
2019-10-23 11:30:00,110.14,110.32,109.9,110.12,33964.0,92.26,92.4108,92.0589,92.2432,33964.0
2019-10-23 12:00:00,110.13,110.8,110.1,110.78,39508.0,92.2516,92.8128,92.2265,92.7961,39508.0
2019-10-23 12:30:00,110.79,111.23,110.54,110.7,43270.0,92.8045,93.173,92.595,92.7291,43270.0
2019-10-23 13:00:00,110.7,110.82,110.13,110.38,72544.0,92.7291,92.8296,92.2516,92.461,72544.0
2019-10-23 13:30:00,110.36,110.49,110.29,110.41,23592.0,92.4443,92.5532,92.3856,92.4861,23592.0
2019-10-23 14:00:00,110.4,110.82,110.34,110.64,41948.0,92.4778,92.8296,92.4275,92.6788,41948.0
2019-10-23 14:30:00,110.66,110.82,110.6,110.79,131360.0,92.6956,92.8296,92.6453,92.8045,131360.0
2019-10-23 15:00:00,110.8,110.86,110.26,110.3,55463.0,92.8128,92.8631,92.3605,92.394,55463.0
2019-10-23 15:30:00,110.33,110.37,109.8,110.01,283734.0,92.4191,92.4526,91.9752,92.1511,283734.0
2019-10-24 09:30:00,109.43,110.26,107.28,108.22,102258.0,91.6652,92.3605,89.8643,90.6517,102258.0
2019-10-24 10:00:00,108.37,108.89,105.52,106.52,131927.0,90.7773,91.2129,88.39,89.2276,131927.0
2019-10-24 10:30:00,106.59,108.08,106.49,107.72,94085.0,89.2863,90.5344,89.2025,90.2328,94085.0
2019-10-24 11:00:00,107.69,107.97,106.82,107.02,47948.0,90.2077,90.4423,89.4789,89.6465,47948.0
2019-10-24 11:30:00,106.82,107.87,106.73,107.52,67737.0,89.4789,90.3585,89.4036,90.0653,67737.0
2019-10-24 12:00:00,107.62,107.83,106.88,107.08,40442.0,90.1491,90.325,89.5292,89.6967,40442.0
2019-10-24 12:30:00,107.08,107.24,106.95,107.15,51935.0,89.6967,89.8308,89.5878,89.7554,51935.0
2019-10-24 13:00:00,107.19,107.99,107.18,107.99,60574.0,89.7889,90.459,89.7805,90.459,60574.0
2019-10-24 13:30:00,107.97,108.31,107.92,108.15,28828.0,90.4423,90.7271,90.4004,90.593,28828.0
2019-10-24 14:00:00,108.19,109.0,108.03,108.7,34598.0,90.6265,91.305,90.4925,91.0537,34598.0
2019-10-24 14:30:00,108.69,108.69,108.2,108.25,37727.0,91.0454,91.0454,90.6349,90.6768,37727.0
2019-10-24 15:00:00,108.23,108.46,108.13,108.23,43135.0,90.66,90.8527,90.5763,90.66,43135.0
2019-10-24 15:30:00,108.23,108.57,108.16,108.52,191867.0,90.66,90.9449,90.6014,90.903,191867.0
2019-10-25 09:30:00,108.46,109.63,108.46,108.94,14179.0,90.8527,91.8328,90.8527,91.2548,14179.0
2019-10-25 10:00:00,108.91,109.7,108.9,109.68,24836.0,91.2297,91.8914,91.2213,91.8747,24836.0
2019-10-25 10:30:00,109.72,110.35,109.64,110.35,20040.0,91.9082,92.4359,91.8412,92.4359,20040.0
2019-10-25 11:00:00,110.42,110.87,110.36,110.73,24416.0,92.4945,92.8715,92.4443,92.7542,24416.0
2019-10-25 11:30:00,110.72,111.0,110.56,110.63,17074.0,92.7458,92.9804,92.6118,92.6704,17074.0
2019-10-25 12:00:00,110.59,110.95,110.53,110.88,16515.0,92.6369,92.9385,92.5867,92.8798,16515.0
2019-10-25 12:30:00,110.84,110.84,110.44,110.58,16385.0,92.8463,92.8463,92.5113,92.6286,16385.0
2019-10-25 13:00:00,110.59,110.82,110.52,110.81,15355.0,92.6369,92.8296,92.5783,92.8212,15355.0
2019-10-25 13:30:00,110.8,110.86,110.62,110.66,15925.0,92.8128,92.8631,92.6621,92.6956,15925.0
2019-10-25 14:00:00,110.68,110.7,110.38,110.53,15077.0,92.7123,92.7291,92.461,92.5867,15077.0
2019-10-25 14:30:00,110.51,111.01,110.51,111.0,20818.0,92.5699,92.9887,92.5699,92.9804,20818.0
2019-10-25 15:00:00,110.99,111.16,110.88,110.89,24095.0,92.972,93.1144,92.8798,92.8882,24095.0
2019-10-25 15:30:00,110.9,111.08,110.71,110.93,123134.0,92.8966,93.0474,92.7374,92.9217,123134.0
2019-10-28 09:30:00,111.36,111.98,111.36,111.88,25872.0,93.2819,93.8013,93.2819,93.7175,25872.0
2019-10-28 10:00:00,111.93,112.11,111.61,112.11,26622.0,93.7594,93.9102,93.4913,93.9102,26622.0
2019-10-28 10:30:00,112.14,112.45,111.99,112.23,34521.0,93.9353,94.195,93.8097,94.0107,34521.0
2019-10-28 11:00:00,112.22,112.43,112.07,112.32,30112.0,94.0023,94.1782,93.8767,94.0861,30112.0
2019-10-28 11:30:00,112.39,112.72,112.36,112.63,18382.0,94.1447,94.4211,94.1196,94.3458,18382.0
2019-10-28 12:00:00,112.64,112.67,112.16,112.2,37788.0,94.3541,94.3793,93.9521,93.9856,37788.0
2019-10-28 12:30:00,112.17,112.39,112.16,112.17,17848.0,93.9604,94.1447,93.9521,93.9604,17848.0
2019-10-28 13:00:00,112.19,112.41,111.9,112.02,73417.0,93.9772,94.1615,93.7343,93.8348,73417.0
2019-10-28 13:30:00,112.02,112.47,112.02,112.38,86441.0,93.8348,94.2117,93.8348,94.1363,86441.0
2019-10-28 14:00:00,112.39,112.39,112.13,112.31,59130.0,94.1447,94.1447,93.9269,94.0777,59130.0
2019-10-28 14:30:00,112.31,112.32,112.04,112.2,42549.0,94.0777,94.0861,93.8515,93.9856,42549.0
2019-10-28 15:00:00,112.16,112.48,112.16,112.29,47603.0,93.9521,94.2201,93.9521,94.061,47603.0
2019-10-28 15:30:00,112.28,112.7,112.25,112.5,125310.0,94.0526,94.4044,94.0274,94.2369,125310.0
2019-10-29 09:30:00,111.76,112.3,111.17,111.81,22914.0,93.617,94.0693,93.1228,93.6589,22914.0
2019-10-29 10:00:00,111.81,112.35,111.78,112.14,25054.0,93.6589,94.1112,93.6337,93.9353,25054.0
2019-10-29 10:30:00,112.12,112.7,112.12,112.63,36837.0,93.9185,94.4044,93.9185,94.3458,36837.0
2019-10-29 11:00:00,112.65,112.65,111.86,111.86,28471.0,94.3625,94.3625,93.7008,93.7008,28471.0
2019-10-29 11:30:00,111.84,112.09,111.67,111.68,15633.0,93.684,93.8934,93.5416,93.55,15633.0
2019-10-29 12:00:00,111.68,111.82,111.55,111.69,22522.0,93.55,93.6673,93.4411,93.5584,22522.0
2019-10-29 12:30:00,111.7,111.87,111.59,111.68,21751.0,93.5667,93.7091,93.4746,93.55,21751.0
2019-10-29 13:00:00,111.66,111.78,111.55,111.57,14838.0,93.5332,93.6337,93.4411,93.4578,14838.0
2019-10-29 13:30:00,111.58,111.85,111.46,111.49,14936.0,93.4662,93.6924,93.3657,93.3908,14936.0
2019-10-29 14:00:00,111.48,111.49,111.06,111.17,23170.0,93.3824,93.3908,93.0306,93.1228,23170.0
2019-10-29 14:30:00,111.21,111.36,111.04,111.04,17679.0,93.1563,93.2819,93.0139,93.0139,17679.0
2019-10-29 15:00:00,111.05,111.33,111.04,111.33,25248.0,93.0223,93.2568,93.0139,93.2568,25248.0
2019-10-29 15:30:00,111.36,111.62,111.32,111.56,86913.0,93.2819,93.4997,93.2484,93.4495,86913.0
2019-10-30 09:30:00,111.35,111.39,110.67,110.87,20992.0,93.2736,93.3071,92.7039,92.8715,20992.0
2019-10-30 10:00:00,110.8,110.81,110.33,110.64,17131.0,92.8128,92.8212,92.4191,92.6788,17131.0
2019-10-30 10:30:00,110.63,110.65,109.9,110.13,21069.0,92.6704,92.6872,92.0589,92.2516,21069.0
2019-10-30 11:00:00,110.09,110.09,109.59,109.72,23132.0,92.2181,92.2181,91.7993,91.9082,23132.0
2019-10-30 11:30:00,109.63,109.76,109.36,109.41,42371.0,91.8328,91.9417,91.6066,91.6485,42371.0
2019-10-30 12:00:00,109.45,109.76,109.4,109.76,31332.0,91.682,91.9417,91.6401,91.9417,31332.0
2019-10-30 12:30:00,109.73,109.93,109.54,109.54,12319.0,91.9165,92.0841,91.7574,91.7574,12319.0
2019-10-30 13:00:00,109.57,109.85,109.54,109.74,21035.0,91.7825,92.0171,91.7574,91.9249,21035.0
2019-10-30 13:30:00,109.73,109.88,109.63,109.65,15213.0,91.9165,92.0422,91.8328,91.8495,15213.0
2019-10-30 14:00:00,109.59,109.81,109.39,109.55,32736.0,91.7993,91.9836,91.6317,91.7658,32736.0
2019-10-30 14:30:00,109.56,109.76,109.36,109.61,42195.0,91.7741,91.9417,91.6066,91.816,42195.0
2019-10-30 15:00:00,109.61,110.15,109.59,110.13,45487.0,91.816,92.2684,91.7993,92.2516,45487.0
2019-10-30 15:30:00,110.14,110.5,110.1,110.44,112666.0,92.26,92.5615,92.2265,92.5113,112666.0
2019-10-31 09:30:00,110.28,111.09,110.07,110.25,18239.0,92.3773,93.0558,92.2013,92.3521,18239.0
2019-10-31 10:00:00,110.33,110.33,108.42,108.67,15539.0,92.4191,92.4191,90.8192,91.0286,15539.0
2019-10-31 10:30:00,108.63,109.57,108.39,109.57,13833.0,90.9951,91.7825,90.7941,91.7825,13833.0
2019-10-31 11:00:00,109.55,109.61,109.02,109.08,12012.0,91.7658,91.816,91.3218,91.3721,12012.0
2019-10-31 11:30:00,109.08,109.32,109.06,109.19,14608.0,91.3721,91.5731,91.3553,91.4642,14608.0
2019-10-31 12:00:00,109.09,109.21,108.88,108.95,10262.0,91.3804,91.481,91.2045,91.2632,10262.0
2019-10-31 12:30:00,109.09,109.24,108.92,109.09,5764.0,91.3804,91.5061,91.238,91.3804,5764.0
2019-10-31 13:00:00,109.09,109.35,109.09,109.23,6311.0,91.3804,91.5982,91.3804,91.4977,6311.0
2019-10-31 13:30:00,109.21,109.22,108.98,109.06,7372.0,91.481,91.4893,91.2883,91.3553,7372.0
2019-10-31 14:00:00,109.02,109.02,108.77,108.82,9860.0,91.3218,91.3218,91.1124,91.1543,9860.0
2019-10-31 14:30:00,108.79,108.88,108.63,108.83,13350.0,91.1291,91.2045,90.9951,91.1626,13350.0
2019-10-31 15:00:00,108.86,109.22,108.76,109.14,29626.0,91.1878,91.4893,91.104,91.4223,29626.0
2019-10-31 15:30:00,109.13,109.53,109.01,109.45,98072.0,91.4139,91.749,91.3134,91.682,98072.0
2019-11-01 09:30:00,110.4,110.79,109.67,110.42,34717.0,92.4778,92.8045,91.8663,92.4945,34717.0
2019-11-01 10:00:00,110.43,110.63,109.87,110.34,18418.0,92.5029,92.6704,92.0338,92.4275,18418.0
2019-11-01 10:30:00,110.32,110.7,110.19,110.66,24679.0,92.4108,92.7291,92.3019,92.6956,24679.0
2019-11-01 11:00:00,110.72,110.72,110.22,110.29,17754.0,92.7458,92.7458,92.327,92.3856,17754.0
2019-11-01 11:30:00,110.33,110.7,110.33,110.67,7865.0,92.4191,92.7291,92.4191,92.7039,7865.0
2019-11-01 12:00:00,110.68,110.79,110.51,110.68,8528.0,92.7123,92.8045,92.5699,92.7123,8528.0
2019-11-01 12:30:00,110.64,110.92,110.63,110.86,10599.0,92.6788,92.9134,92.6704,92.8631,10599.0
2019-11-01 13:00:00,110.87,111.25,110.87,111.09,25765.0,92.8715,93.1898,92.8715,93.0558,25765.0
2019-11-01 13:30:00,111.14,111.36,110.9,110.96,29113.0,93.0976,93.2819,92.8966,92.9469,29113.0
2019-11-01 14:00:00,110.98,111.22,110.93,110.98,16552.0,92.9636,93.1647,92.9217,92.9636,16552.0
2019-11-01 14:30:00,110.99,111.08,110.61,110.69,28147.0,92.972,93.0474,92.6537,92.7207,28147.0
2019-11-01 15:00:00,110.72,111.05,110.69,110.84,29917.0,92.7458,93.0223,92.7207,92.8463,29917.0
2019-11-01 15:30:00,110.84,111.31,110.82,111.31,115904.0,92.8463,93.24,92.8296,93.24,115904.0
2019-11-04 09:30:00,111.98,112.56,111.1,111.44,33440.0,93.8013,94.2871,93.0641,93.3489,33440.0
2019-11-04 10:00:00,111.5,111.52,110.79,111.34,37249.0,93.3992,93.416,92.8045,93.2652,37249.0
2019-11-04 10:30:00,111.37,111.86,111.29,111.75,32297.0,93.2903,93.7008,93.2233,93.6086,32297.0
2019-11-04 11:00:00,111.75,112.13,111.53,111.72,26841.0,93.6086,93.9269,93.4243,93.5835,26841.0
2019-11-04 11:30:00,111.67,111.9,111.39,111.55,39758.0,93.5416,93.7343,93.3071,93.4411,39758.0
2019-11-04 12:00:00,111.57,111.79,111.18,111.22,27769.0,93.4578,93.6421,93.1311,93.1647,27769.0
2019-11-04 12:30:00,111.23,111.6,111.22,111.57,14599.0,93.173,93.483,93.1647,93.4578,14599.0
2019-11-04 13:00:00,111.59,111.62,111.36,111.41,25249.0,93.4746,93.4997,93.2819,93.3238,25249.0
2019-11-04 13:30:00,111.46,111.51,111.27,111.27,24443.0,93.3657,93.4076,93.2065,93.2065,24443.0
2019-11-04 14:00:00,111.27,111.5,111.09,111.45,33121.0,93.2065,93.3992,93.0558,93.3573,33121.0
2019-11-04 14:30:00,111.46,111.58,111.3,111.51,54188.0,93.3657,93.4662,93.2317,93.4076,54188.0
2019-11-04 15:00:00,111.5,111.7,111.3,111.52,106131.0,93.3992,93.5667,93.2317,93.416,106131.0
2019-11-04 15:30:00,111.53,112.07,111.47,112.05,172286.0,93.4243,93.8767,93.3741,93.8599,172286.0
2019-11-05 09:30:00,112.23,113.25,111.93,113.04,60033.0,94.0107,94.8651,93.7594,94.6892,60033.0
2019-11-05 10:00:00,113.07,113.56,112.93,113.28,27568.0,94.7143,95.1248,94.5971,94.8902,27568.0
2019-11-05 10:30:00,113.25,113.68,112.91,113.61,35990.0,94.8651,95.2253,94.5803,95.1667,35990.0
2019-11-05 11:00:00,113.65,113.65,113.07,113.25,101795.0,95.2002,95.2002,94.7143,94.8651,101795.0
2019-11-05 11:30:00,113.26,113.28,112.49,112.69,30714.0,94.8735,94.8902,94.2285,94.396,30714.0
2019-11-05 12:00:00,112.69,113.08,112.67,112.96,28098.0,94.396,94.7227,94.3793,94.6222,28098.0
2019-11-05 12:30:00,112.92,113.21,112.76,113.15,30700.0,94.5887,94.8316,94.4547,94.7813,30700.0
2019-11-05 13:00:00,113.13,113.17,112.99,113.09,21292.0,94.7646,94.7981,94.6473,94.7311,21292.0
2019-11-05 13:30:00,113.04,113.29,113.0,113.22,23226.0,94.6892,94.8986,94.6557,94.84,23226.0
2019-11-05 14:00:00,113.2,113.27,113.12,113.18,36132.0,94.8232,94.8819,94.7562,94.8065,36132.0
2019-11-05 14:30:00,113.19,113.25,113.07,113.12,31318.0,94.8148,94.8651,94.7143,94.7562,31318.0
2019-11-05 15:00:00,113.14,113.23,113.05,113.05,31184.0,94.773,94.8484,94.6976,94.6976,31184.0
2019-11-05 15:30:00,113.07,113.36,112.98,113.25,195150.0,94.7143,94.9572,94.6389,94.8651,195150.0
2019-11-06 09:30:00,113.13,113.13,111.68,112.65,14610.0,94.7646,94.7646,93.55,94.3625,14610.0
2019-11-06 10:00:00,112.62,113.04,112.44,112.73,20020.0,94.3374,94.6892,94.1866,94.4295,20020.0
2019-11-06 10:30:00,112.72,112.79,112.42,112.52,24093.0,94.4211,94.4798,94.1698,94.2536,24093.0
2019-11-06 11:00:00,112.58,112.62,112.26,112.33,23180.0,94.3039,94.3374,94.0358,94.0945,23180.0
2019-11-06 11:30:00,112.41,112.54,111.73,111.77,21055.0,94.1615,94.2704,93.5919,93.6254,21055.0
2019-11-06 12:00:00,111.78,111.92,111.73,111.92,21739.0,93.6337,93.751,93.5919,93.751,21739.0
2019-11-06 12:30:00,111.91,111.91,111.61,111.76,14236.0,93.7426,93.7426,93.4913,93.617,14236.0
2019-11-06 13:00:00,111.78,111.78,111.4,111.65,20639.0,93.6337,93.6337,93.3154,93.5248,20639.0
2019-11-06 13:30:00,111.64,112.16,111.63,112.02,33018.0,93.5165,93.9521,93.5081,93.8348,33018.0
2019-11-06 14:00:00,112.06,112.4,111.99,112.35,12401.0,93.8683,94.1531,93.8097,94.1112,12401.0
2019-11-06 14:30:00,112.38,112.56,112.32,112.37,14065.0,94.1363,94.2871,94.0861,94.128,14065.0
2019-11-06 15:00:00,112.36,112.49,112.23,112.24,18711.0,94.1196,94.2285,94.0107,94.0191,18711.0
2019-11-06 15:30:00,112.26,112.53,112.03,112.36,90155.0,94.0358,94.262,93.8432,94.1196,90155.0
2019-11-07 09:30:00,112.86,113.24,111.75,112.11,36011.0,94.5384,94.8567,93.6086,93.9102,36011.0
2019-11-07 10:00:00,112.36,112.73,111.97,112.63,23854.0,94.1196,94.4295,93.7929,94.3458,23854.0
2019-11-07 10:30:00,112.65,113.44,112.61,113.3,31350.0,94.3625,95.0243,94.329,94.907,31350.0
2019-11-07 11:00:00,113.29,113.34,112.94,113.14,43487.0,94.8986,94.9405,94.6054,94.773,43487.0
2019-11-07 11:30:00,113.2,113.41,113.1,113.38,20033.0,94.8232,94.9991,94.7395,94.974,20033.0
2019-11-07 12:00:00,113.37,113.42,113.15,113.22,23357.0,94.9656,95.0075,94.7813,94.84,23357.0
2019-11-07 12:30:00,113.22,113.23,113.01,113.15,30266.0,94.84,94.8484,94.6641,94.7813,30266.0
2019-11-07 13:00:00,113.17,113.25,112.87,112.89,19891.0,94.7981,94.8651,94.5468,94.5635,19891.0
2019-11-07 13:30:00,112.9,113.16,112.81,113.06,16918.0,94.5719,94.7897,94.4965,94.706,16918.0
2019-11-07 14:00:00,113.08,113.26,113.01,113.12,58713.0,94.7227,94.8735,94.6641,94.7562,58713.0
2019-11-07 14:30:00,113.12,113.18,112.77,113.04,20553.0,94.7562,94.8065,94.463,94.6892,20553.0
2019-11-07 15:00:00,113.1,113.11,112.75,112.8,19589.0,94.7395,94.7478,94.4463,94.4882,19589.0
2019-11-07 15:30:00,112.81,113.09,112.81,112.91,56618.0,94.4965,94.7311,94.4965,94.5803,56618.0
2019-11-08 09:30:00,112.81,113.19,112.45,112.55,14106.0,94.4965,94.8148,94.195,94.2787,14106.0
2019-11-08 10:00:00,112.44,113.42,112.25,113.25,45304.0,94.1866,95.0075,94.0274,94.8651,45304.0
2019-11-08 10:30:00,113.29,113.82,113.16,113.2,87776.0,94.8986,95.3426,94.7897,94.8232,87776.0
2019-11-08 11:00:00,113.21,113.46,112.84,112.9,51325.0,94.8316,95.041,94.5217,94.5719,51325.0
2019-11-08 11:30:00,112.89,113.47,112.85,113.32,26961.0,94.5635,95.0494,94.53,94.9237,26961.0
2019-11-08 12:00:00,113.34,113.36,113.18,113.19,23391.0,94.9405,94.9572,94.8065,94.8148,23391.0
2019-11-08 12:30:00,113.18,113.25,113.14,113.19,16107.0,94.8065,94.8651,94.773,94.8148,16107.0
2019-11-08 13:00:00,113.22,113.27,113.14,113.21,31389.0,94.84,94.8819,94.773,94.8316,31389.0
2019-11-08 13:30:00,113.19,113.24,113.13,113.23,10589.0,94.8148,94.8567,94.7646,94.8484,10589.0
2019-11-08 14:00:00,113.24,113.32,113.04,113.23,64197.0,94.8567,94.9237,94.6892,94.8484,64197.0
2019-11-08 14:30:00,113.22,113.38,113.21,113.29,25580.0,94.84,94.974,94.8316,94.8986,25580.0
2019-11-08 15:00:00,113.31,113.62,113.29,113.62,20498.0,94.9154,95.175,94.8986,95.175,20498.0
2019-11-08 15:30:00,113.63,113.95,113.63,113.91,60644.0,95.1834,95.4515,95.1834,95.418,60644.0
2019-11-11 09:30:00,113.27,113.74,113.01,113.22,19051.0,94.8819,95.2756,94.6641,94.84,19051.0
2019-11-11 10:00:00,113.31,113.56,113.05,113.48,14891.0,94.9154,95.1248,94.6976,95.0578,14891.0
2019-11-11 10:30:00,113.52,113.55,113.1,113.21,8755.0,95.0913,95.1164,94.7395,94.8316,8755.0
2019-11-11 11:00:00,113.17,113.37,113.12,113.23,10731.0,94.7981,94.9656,94.7562,94.8484,10731.0
2019-11-11 11:30:00,113.19,113.6,113.04,113.55,8801.0,94.8148,95.1583,94.6892,95.1164,8801.0
2019-11-11 12:00:00,113.64,113.65,113.43,113.63,7000.0,95.1918,95.2002,95.0159,95.1834,7000.0
2019-11-11 12:30:00,113.61,113.73,113.47,113.47,6301.0,95.1667,95.2672,95.0494,95.0494,6301.0
2019-11-11 13:00:00,113.5,113.84,113.5,113.79,10012.0,95.0745,95.3593,95.0745,95.3174,10012.0
2019-11-11 13:30:00,113.78,113.82,113.68,113.76,6370.0,95.3091,95.3426,95.2253,95.2923,6370.0
2019-11-11 14:00:00,113.76,113.99,113.71,113.88,17112.0,95.2923,95.485,95.2504,95.3928,17112.0
2019-11-11 14:30:00,113.83,114.12,113.74,114.03,10341.0,95.3509,95.5939,95.2756,95.5185,10341.0
2019-11-11 15:00:00,113.99,114.07,113.89,113.91,11931.0,95.485,95.552,95.4012,95.418,11931.0
2019-11-11 15:30:00,113.9,113.95,113.37,113.66,52824.0,95.4096,95.4515,94.9656,95.2085,52824.0
2019-11-12 09:30:00,113.67,114.24,112.88,113.98,17599.0,95.2169,95.6944,94.5552,95.4766,17599.0
2019-11-12 10:00:00,114.07,114.61,114.05,114.56,13527.0,95.552,96.0043,95.5352,95.9624,13527.0
2019-11-12 10:30:00,114.59,114.78,114.41,114.47,15253.0,95.9876,96.1467,95.8368,95.8871,15253.0
2019-11-12 11:00:00,114.42,114.62,114.18,114.3,7293.0,95.8452,96.0127,95.6441,95.7447,7293.0
2019-11-12 11:30:00,114.3,114.32,113.55,113.64,11083.0,95.7447,95.7614,95.1164,95.1918,11083.0
2019-11-12 12:00:00,113.64,113.78,113.5,113.56,9569.0,95.1918,95.3091,95.0745,95.1248,9569.0
2019-11-12 12:30:00,113.55,113.56,113.33,113.5,6769.0,95.1164,95.1248,94.9321,95.0745,6769.0
2019-11-12 13:00:00,113.54,113.75,113.34,113.34,15288.0,95.108,95.2839,94.9405,94.9405,15288.0
2019-11-12 13:30:00,113.38,113.74,113.37,113.67,17902.0,94.974,95.2756,94.9656,95.2169,17902.0
2019-11-12 14:00:00,113.69,113.69,113.25,113.31,10289.0,95.2337,95.2337,94.8651,94.9154,10289.0
2019-11-12 14:30:00,113.33,113.42,113.16,113.16,13804.0,94.9321,95.0075,94.7897,94.7897,13804.0
2019-11-12 15:00:00,113.2,113.34,113.15,113.33,13413.0,94.8232,94.9405,94.7813,94.9321,13413.0
2019-11-12 15:30:00,113.34,114.08,113.31,113.73,85721.0,94.9405,95.5604,94.9154,95.2672,85721.0
2019-11-13 09:30:00,113.49,113.72,112.73,112.93,13576.0,95.0661,95.2588,94.4295,94.5971,13576.0
2019-11-13 10:00:00,112.89,113.29,112.74,112.89,9352.0,94.5635,94.8986,94.4379,94.5635,9352.0
2019-11-13 10:30:00,112.88,113.11,112.6,112.93,16045.0,94.5552,94.7478,94.3206,94.5971,16045.0
2019-11-13 11:00:00,112.93,113.09,112.87,113.0,24240.0,94.5971,94.7311,94.5468,94.6557,24240.0
2019-11-13 11:30:00,112.97,113.27,112.79,113.0,135017.0,94.6306,94.8819,94.4798,94.6557,135017.0
2019-11-13 12:00:00,113.02,113.18,112.88,112.91,41102.0,94.6724,94.8065,94.5552,94.5803,41102.0
2019-11-13 12:30:00,112.88,112.99,112.78,112.87,13870.0,94.5552,94.6473,94.4714,94.5468,13870.0
2019-11-13 13:00:00,112.92,112.94,112.71,112.75,12306.0,94.5887,94.6054,94.4128,94.4463,12306.0
2019-11-13 13:30:00,112.74,113.07,112.65,112.76,11545.0,94.4379,94.7143,94.3625,94.4547,11545.0
2019-11-13 14:00:00,112.74,112.88,112.68,112.72,9941.0,94.4379,94.5552,94.3876,94.4211,9941.0
2019-11-13 14:30:00,112.72,113.04,112.72,112.98,17224.0,94.4211,94.6892,94.4211,94.6389,17224.0
2019-11-13 15:00:00,112.92,113.1,112.89,112.97,21685.0,94.5887,94.7395,94.5635,94.6306,21685.0
2019-11-13 15:30:00,112.96,113.04,112.75,112.77,108256.0,94.6222,94.6892,94.4463,94.463,108256.0
2019-11-14 09:30:00,112.49,112.93,112.15,112.78,31063.0,94.2285,94.5971,93.9437,94.4714,31063.0
2019-11-14 10:00:00,112.81,113.05,112.76,112.77,16169.0,94.4965,94.6976,94.4547,94.463,16169.0
2019-11-14 10:30:00,112.79,112.91,112.48,112.48,13823.0,94.4798,94.5803,94.2201,94.2201,13823.0
2019-11-14 11:00:00,112.46,113.15,112.43,113.07,19893.0,94.2034,94.7813,94.1782,94.7143,19893.0
2019-11-14 11:30:00,113.09,113.17,112.44,112.8,7679.0,94.7311,94.7981,94.1866,94.4882,7679.0
2019-11-14 12:00:00,112.8,113.02,112.76,113.02,22200.0,94.4882,94.6724,94.4547,94.6724,22200.0
2019-11-14 12:30:00,113.09,113.53,113.08,113.48,15079.0,94.7311,95.0997,94.7227,95.0578,15079.0
2019-11-14 13:00:00,113.49,113.6,113.26,113.39,12487.0,95.0661,95.1583,94.8735,94.9824,12487.0
2019-11-14 13:30:00,113.37,113.47,113.09,113.19,18140.0,94.9656,95.0494,94.7311,94.8148,18140.0
2019-11-14 14:00:00,113.19,113.27,113.01,113.17,14121.0,94.8148,94.8819,94.6641,94.7981,14121.0
2019-11-14 14:30:00,113.15,113.17,112.98,113.02,14878.0,94.7813,94.7981,94.6389,94.6724,14878.0
2019-11-14 15:00:00,113.02,113.04,112.94,113.02,19367.0,94.6724,94.6892,94.6054,94.6724,19367.0
2019-11-14 15:30:00,113.01,113.03,112.75,112.92,100593.0,94.6641,94.6808,94.4463,94.5887,100593.0
2019-11-15 09:30:00,113.05,113.35,112.34,112.5,45725.0,94.6976,94.9489,94.1028,94.2369,45725.0
2019-11-15 10:00:00,112.52,112.52,112.19,112.4,17155.0,94.2536,94.2536,93.9772,94.1531,17155.0
2019-11-15 10:30:00,112.4,112.75,112.32,112.53,19842.0,94.1531,94.4463,94.0861,94.262,19842.0
2019-11-15 11:00:00,112.54,112.84,112.47,112.76,16212.0,94.2704,94.5217,94.2117,94.4547,16212.0
2019-11-15 11:30:00,112.78,112.97,112.65,112.66,11969.0,94.4714,94.6306,94.3625,94.3709,11969.0
2019-11-15 12:00:00,112.64,112.85,112.52,112.85,25187.0,94.3541,94.53,94.2536,94.53,25187.0
2019-11-15 12:30:00,112.85,112.91,112.6,112.61,18212.0,94.53,94.5803,94.3206,94.329,18212.0
2019-11-15 13:00:00,112.58,112.7,112.48,112.48,11023.0,94.3039,94.4044,94.2201,94.2201,11023.0
2019-11-15 13:30:00,112.48,112.58,112.42,112.52,14127.0,94.2201,94.3039,94.1698,94.2536,14127.0
2019-11-15 14:00:00,112.49,112.72,112.49,112.68,10036.0,94.2285,94.4211,94.2285,94.3876,10036.0
2019-11-15 14:30:00,112.69,112.84,112.66,112.75,5769.0,94.396,94.5217,94.3709,94.4463,5769.0
2019-11-15 15:00:00,112.71,112.74,112.34,112.36,18783.0,94.4128,94.4379,94.1028,94.1196,18783.0
2019-11-15 15:30:00,112.38,112.68,112.31,112.65,63467.0,94.1363,94.3876,94.0777,94.3625,63467.0
2019-11-18 09:30:00,113.0,113.32,112.21,113.14,38208.0,94.6557,94.9237,93.9939,94.773,38208.0
2019-11-18 10:00:00,113.17,113.31,112.96,112.99,12681.0,94.7981,94.9154,94.6222,94.6473,12681.0
2019-11-18 10:30:00,113.09,113.53,112.91,113.18,7623.0,94.7311,95.0997,94.5803,94.8065,7623.0
2019-11-18 11:00:00,113.17,113.49,113.12,113.46,14743.0,94.7981,95.0661,94.7562,95.041,14743.0
2019-11-18 11:30:00,113.48,113.65,113.3,113.46,20310.0,95.0578,95.2002,94.907,95.041,20310.0
2019-11-18 12:00:00,113.5,113.65,113.43,113.43,17207.0,95.0745,95.2002,95.0159,95.0159,17207.0
2019-11-18 12:30:00,113.44,113.76,113.44,113.71,14761.0,95.0243,95.2923,95.0243,95.2504,14761.0
2019-11-18 13:00:00,113.71,113.72,113.45,113.55,8933.0,95.2504,95.2588,95.0326,95.1164,8933.0
2019-11-18 13:30:00,113.58,113.62,113.42,113.59,13424.0,95.1415,95.175,95.0075,95.1499,13424.0
2019-11-18 14:00:00,113.57,113.58,113.31,113.31,26441.0,95.1332,95.1415,94.9154,94.9154,26441.0
2019-11-18 14:30:00,113.32,113.47,113.29,113.41,13250.0,94.9237,95.0494,94.8986,94.9991,13250.0
2019-11-18 15:00:00,113.43,113.65,113.39,113.64,17025.0,95.0159,95.2002,94.9824,95.1918,17025.0
2019-11-18 15:30:00,113.65,113.7,113.37,113.64,84313.0,95.2002,95.2421,94.9656,95.1918,84313.0
2019-11-19 09:30:00,113.79,113.83,113.23,113.49,19617.0,95.3174,95.3509,94.8484,95.0661,19617.0
2019-11-19 10:00:00,113.44,113.51,113.12,113.22,17088.0,95.0243,95.0829,94.7562,94.84,17088.0
2019-11-19 10:30:00,113.19,113.45,112.84,113.09,17329.0,94.8148,95.0326,94.5217,94.7311,17329.0
2019-11-19 11:00:00,113.21,113.49,113.2,113.43,12611.0,94.8316,95.0661,94.8232,95.0159,12611.0
2019-11-19 11:30:00,113.36,113.63,113.29,113.4,14755.0,94.9572,95.1834,94.8986,94.9908,14755.0
2019-11-19 12:00:00,113.43,113.55,113.4,113.49,9582.0,95.0159,95.1164,94.9908,95.0661,9582.0
2019-11-19 12:30:00,113.51,113.52,113.41,113.46,8413.0,95.0829,95.0913,94.9991,95.041,8413.0
2019-11-19 13:00:00,113.44,113.69,113.42,113.59,12474.0,95.0243,95.2337,95.0075,95.1499,12474.0
2019-11-19 13:30:00,113.57,113.58,113.4,113.44,10347.0,95.1332,95.1415,94.9908,95.0243,10347.0
2019-11-19 14:00:00,113.44,113.63,113.44,113.57,12724.0,95.0243,95.1834,95.0243,95.1332,12724.0
2019-11-19 14:30:00,113.53,113.54,113.45,113.51,13935.0,95.0997,95.108,95.0326,95.0829,13935.0
2019-11-19 15:00:00,113.5,113.57,113.41,113.43,17337.0,95.0745,95.1332,94.9991,95.0159,17337.0
2019-11-19 15:30:00,113.44,113.8,113.41,113.66,88255.0,95.0243,95.3258,94.9991,95.2085,88255.0
2019-11-20 09:30:00,113.44,113.44,112.32,112.32,20721.0,95.0243,95.0243,94.0861,94.0861,20721.0
2019-11-20 10:00:00,112.32,112.73,112.24,112.25,13549.0,94.0861,94.4295,94.0191,94.0274,13549.0
2019-11-20 10:30:00,112.26,112.85,112.23,112.66,8491.0,94.0358,94.53,94.0107,94.3709,8491.0
2019-11-20 11:00:00,112.68,113.03,112.68,112.93,9291.0,94.3876,94.6808,94.3876,94.5971,9291.0
2019-11-20 11:30:00,112.9,112.96,112.64,112.74,7585.0,94.5719,94.6222,94.3541,94.4379,7585.0
2019-11-20 12:00:00,112.66,112.77,112.56,112.64,2642.0,94.3709,94.463,94.2871,94.3541,2642.0
2019-11-20 12:30:00,112.62,112.82,112.0,112.05,13238.0,94.3374,94.5049,93.818,93.8599,13238.0
2019-11-20 13:00:00,112.05,112.13,111.61,111.88,12958.0,93.8599,93.9269,93.4913,93.7175,12958.0
2019-11-20 13:30:00,111.82,112.26,111.67,112.08,8369.0,93.6673,94.0358,93.5416,93.885,8369.0
2019-11-20 14:00:00,112.08,112.25,111.95,112.25,4596.0,93.885,94.0274,93.7761,94.0274,4596.0
2019-11-20 14:30:00,112.28,112.45,112.14,112.14,7550.0,94.0526,94.195,93.9353,93.9353,7550.0
2019-11-20 15:00:00,112.11,112.34,112.05,112.16,8205.0,93.9102,94.1028,93.8599,93.9521,8205.0
2019-11-20 15:30:00,112.19,112.3,111.96,112.1,73931.0,93.9772,94.0693,93.7845,93.9018,73931.0
2019-11-21 09:30:00,111.91,112.11,110.36,111.73,38572.0,93.7426,93.9102,92.4443,93.5919,38572.0
2019-11-21 10:00:00,111.89,111.92,110.74,110.86,52960.0,93.7259,93.751,92.7626,92.8631,52960.0
2019-11-21 10:30:00,110.86,111.12,110.74,111.01,27886.0,92.8631,93.0809,92.7626,92.9887,27886.0
2019-11-21 11:00:00,111.01,111.01,110.56,110.79,12277.0,92.9887,92.9887,92.6118,92.8045,12277.0
2019-11-21 11:30:00,110.77,110.86,110.42,110.45,9921.0,92.7877,92.8631,92.4945,92.5197,9921.0
2019-11-21 12:00:00,110.45,110.82,110.41,110.69,15894.0,92.5197,92.8296,92.4861,92.7207,15894.0
2019-11-21 12:30:00,110.7,111.07,110.7,110.95,8368.0,92.7291,93.039,92.7291,92.9385,8368.0
2019-11-21 13:00:00,110.95,111.04,110.72,110.74,7362.0,92.9385,93.0139,92.7458,92.7626,7362.0
2019-11-21 13:30:00,110.74,110.78,110.68,110.76,7046.0,92.7626,92.7961,92.7123,92.7793,7046.0
2019-11-21 14:00:00,110.75,110.99,110.71,110.93,11100.0,92.771,92.972,92.7374,92.9217,11100.0
2019-11-21 14:30:00,110.92,111.04,110.89,111.04,9284.0,92.9134,93.0139,92.8882,93.0139,9284.0
2019-11-21 15:00:00,111.02,111.07,110.83,110.95,17446.0,92.9971,93.039,92.838,92.9385,17446.0
2019-11-21 15:30:00,110.95,111.11,110.65,110.67,74381.0,92.9385,93.0725,92.6872,92.7039,74381.0
2019-11-22 09:30:00,111.23,111.77,110.8,111.36,34843.0,93.173,93.6254,92.8128,93.2819,34843.0
2019-11-22 10:00:00,111.56,111.56,110.32,110.32,14699.0,93.4495,93.4495,92.4108,92.4108,14699.0
2019-11-22 10:30:00,110.3,110.67,110.3,110.64,16408.0,92.394,92.7039,92.394,92.6788,16408.0
2019-11-22 11:00:00,110.64,110.73,110.38,110.57,27571.0,92.6788,92.7542,92.461,92.6202,27571.0
2019-11-22 11:30:00,110.59,110.59,110.33,110.45,18607.0,92.6369,92.6369,92.4191,92.5197,18607.0
2019-11-22 12:00:00,110.46,110.65,110.41,110.44,14128.0,92.528,92.6872,92.4861,92.5113,14128.0
2019-11-22 12:30:00,110.4,110.52,110.23,110.48,14731.0,92.4778,92.5783,92.3354,92.5448,14731.0
2019-11-22 13:00:00,110.45,110.98,110.43,110.98,4159.0,92.5197,92.9636,92.5029,92.9636,4159.0
2019-11-22 13:30:00,111.03,111.11,110.91,111.04,12773.0,93.0055,93.0725,92.905,93.0139,12773.0
2019-11-22 14:00:00,111.02,111.12,110.95,111.11,12943.0,92.9971,93.0809,92.9385,93.0725,12943.0
2019-11-22 14:30:00,111.15,111.18,111.03,111.05,9041.0,93.106,93.1311,93.0055,93.0223,9041.0
2019-11-22 15:00:00,111.1,111.29,111.07,111.23,10622.0,93.0641,93.2233,93.039,93.173,10622.0
2019-11-22 15:30:00,111.25,111.27,110.86,110.87,61447.0,93.1898,93.2065,92.8631,92.8715,61447.0
2019-11-25 09:30:00,111.2,111.84,110.72,111.66,13641.0,93.1479,93.684,92.7458,93.5332,13641.0
2019-11-25 10:00:00,111.67,112.56,111.67,112.56,9497.0,93.5416,94.2871,93.5416,94.2871,9497.0
2019-11-25 10:30:00,112.45,112.53,112.18,112.43,5784.0,94.195,94.262,93.9688,94.1782,5784.0
2019-11-25 11:00:00,112.46,112.8,112.4,112.63,12459.0,94.2034,94.4882,94.1531,94.3458,12459.0
2019-11-25 11:30:00,112.64,112.84,112.32,112.41,69257.0,94.3541,94.5217,94.0861,94.1615,69257.0
2019-11-25 12:00:00,112.44,112.55,112.04,112.09,12056.0,94.1866,94.2787,93.8515,93.8934,12056.0
2019-11-25 12:30:00,112.09,112.31,112.0,112.0,26172.0,93.8934,94.0777,93.818,93.818,26172.0
2019-11-25 13:00:00,112.04,112.36,112.03,112.22,8288.0,93.8515,94.1196,93.8432,94.0023,8288.0
2019-11-25 13:30:00,112.23,112.32,112.15,112.15,10565.0,94.0107,94.0861,93.9437,93.9437,10565.0
2019-11-25 14:00:00,112.11,112.11,111.91,111.95,11534.0,93.9102,93.9102,93.7426,93.7761,11534.0
2019-11-25 14:30:00,111.94,112.05,111.82,111.91,16114.0,93.7678,93.8599,93.6673,93.7426,16114.0
2019-11-25 15:00:00,111.91,111.98,111.82,111.97,15271.0,93.7426,93.8013,93.6673,93.7929,15271.0
2019-11-25 15:30:00,111.97,112.11,111.71,111.86,104177.0,93.7929,93.9102,93.5751,93.7008,104177.0
2019-11-26 09:30:00,111.01,111.25,110.56,110.71,31004.0,92.9887,93.1898,92.6118,92.7374,31004.0
2019-11-26 10:00:00,110.78,111.13,110.74,111.13,55895.0,92.7961,93.0893,92.7626,93.0893,55895.0
2019-11-26 10:30:00,111.07,111.52,111.01,111.46,90456.0,93.039,93.416,92.9887,93.3657,90456.0
2019-11-26 11:00:00,111.4,111.9,111.4,111.88,14115.0,93.3154,93.7343,93.3154,93.7175,14115.0
2019-11-26 11:30:00,111.86,112.04,111.81,112.01,12403.0,93.7008,93.8515,93.6589,93.8264,12403.0
2019-11-26 12:00:00,112.03,112.39,111.89,112.36,25470.0,93.8432,94.1447,93.7259,94.1196,25470.0
2019-11-26 12:30:00,112.36,112.42,112.18,112.26,7217.0,94.1196,94.1698,93.9688,94.0358,7217.0
2019-11-26 13:00:00,112.26,112.28,111.93,111.96,25388.0,94.0358,94.0526,93.7594,93.7845,25388.0
2019-11-26 13:30:00,111.99,112.05,111.81,111.89,40186.0,93.8097,93.8599,93.6589,93.7259,40186.0
2019-11-26 14:00:00,111.88,111.97,111.77,111.93,52605.0,93.7175,93.7929,93.6254,93.7594,52605.0
2019-11-26 14:30:00,111.94,112.28,111.92,112.08,48902.0,93.7678,94.0526,93.751,93.885,48902.0
2019-11-26 15:00:00,112.09,112.17,111.88,111.97,82246.0,93.8934,93.9604,93.7175,93.7929,82246.0
2019-11-26 15:30:00,111.97,112.62,111.9,112.4,254405.0,93.7929,94.3374,93.7343,94.1531,254405.0
2019-11-27 09:30:00,112.76,112.84,112.3,112.41,16829.0,94.4547,94.5217,94.0693,94.1615,16829.0
2019-11-27 10:00:00,112.48,112.58,111.99,112.42,11087.0,94.2201,94.3039,93.8097,94.1698,11087.0
2019-11-27 10:30:00,112.45,112.45,111.94,112.1,8770.0,94.195,94.195,93.7678,93.9018,8770.0
2019-11-27 11:00:00,112.09,112.15,111.72,111.8,27023.0,93.8934,93.9437,93.5835,93.6505,27023.0
2019-11-27 11:30:00,111.73,112.06,111.52,112.06,75313.0,93.5919,93.8683,93.416,93.8683,75313.0
2019-11-27 12:00:00,112.07,112.16,111.98,112.07,38697.0,93.8767,93.9521,93.8013,93.8767,38697.0
2019-11-27 12:30:00,112.07,112.1,111.97,111.98,18242.0,93.8767,93.9018,93.7929,93.8013,18242.0
2019-11-27 13:00:00,111.98,112.42,111.98,112.34,94994.0,93.8013,94.1698,93.8013,94.1028,94994.0
2019-11-27 13:30:00,112.31,112.39,112.21,112.32,11487.0,94.0777,94.1447,93.9939,94.0861,11487.0
2019-11-27 14:00:00,112.33,112.37,112.23,112.31,11853.0,94.0945,94.128,94.0107,94.0777,11853.0
2019-11-27 14:30:00,112.29,112.38,112.12,112.21,37709.0,94.061,94.1363,93.9185,93.9939,37709.0
2019-11-27 15:00:00,112.23,112.52,112.2,112.36,49863.0,94.0107,94.2536,93.9856,94.1196,49863.0
2019-11-27 15:30:00,112.36,112.37,112.07,112.08,90749.0,94.1196,94.128,93.8767,93.885,90749.0
2019-11-29 09:30:00,112.18,112.18,111.68,111.89,17735.0,93.9688,93.9688,93.55,93.7259,17735.0
2019-11-29 10:00:00,111.86,112.21,111.86,112.13,23293.0,93.7008,93.9939,93.7008,93.9269,23293.0
2019-11-29 10:30:00,112.1,112.26,112.01,112.14,18007.0,93.9018,94.0358,93.8264,93.9353,18007.0
2019-11-29 11:00:00,112.1,112.1,111.87,111.96,16645.0,93.9018,93.9018,93.7091,93.7845,16645.0
2019-11-29 11:30:00,111.95,112.12,111.78,112.01,9757.0,93.7761,93.9185,93.6337,93.8264,9757.0
2019-11-29 12:00:00,112.02,112.07,111.94,111.96,17378.0,93.8348,93.8767,93.7678,93.7845,17378.0
2019-11-29 12:30:00,111.94,112.09,111.75,111.9,44022.0,93.7678,93.8934,93.6086,93.7343,44022.0
2019-12-02 09:30:00,112.06,112.56,111.75,111.95,22254.0,93.8683,94.2871,93.6086,93.7761,22254.0
2019-12-02 10:00:00,111.89,111.95,111.25,111.56,11281.0,93.7259,93.7761,93.1898,93.4495,11281.0
2019-12-02 10:30:00,111.49,111.77,111.31,111.51,6388.0,93.3908,93.6254,93.24,93.4076,6388.0
2019-12-02 11:00:00,111.5,111.65,111.37,111.55,16840.0,93.3992,93.5248,93.2903,93.4411,16840.0
2019-12-02 11:30:00,111.53,111.78,111.28,111.66,10475.0,93.4243,93.6337,93.2149,93.5332,10475.0
2019-12-02 12:00:00,111.72,111.77,111.44,111.59,8115.0,93.5835,93.6254,93.3489,93.4746,8115.0
2019-12-02 12:30:00,111.61,111.67,111.34,111.4,5963.0,93.4913,93.5416,93.2652,93.3154,5963.0
2019-12-02 13:00:00,111.39,111.6,111.39,111.58,7020.0,93.3071,93.483,93.3071,93.4662,7020.0
2019-12-02 13:30:00,111.57,111.63,111.42,111.58,7160.0,93.4578,93.5081,93.3322,93.4662,7160.0
2019-12-02 14:00:00,111.59,111.75,111.57,111.68,10220.0,93.4746,93.6086,93.4578,93.55,10220.0
2019-12-02 14:30:00,111.72,111.74,111.6,111.67,21403.0,93.5835,93.6002,93.483,93.5416,21403.0
2019-12-02 15:00:00,111.64,111.64,111.19,111.22,17125.0,93.5165,93.5165,93.1395,93.1647,17125.0
2019-12-02 15:30:00,111.23,111.26,110.95,111.04,113044.0,93.173,93.1982,92.9385,93.0139,113044.0
2019-12-03 09:30:00,109.98,109.98,108.58,109.35,35842.0,92.126,92.126,90.9532,91.5982,35842.0
2019-12-03 10:00:00,109.3,110.02,109.21,109.82,19809.0,91.5563,92.1595,91.481,91.9919,19809.0
2019-12-03 10:30:00,109.79,110.43,109.77,110.31,41161.0,91.9668,92.5029,91.95,92.4024,41161.0
2019-12-03 11:00:00,110.27,110.54,110.0,110.03,34876.0,92.3689,92.595,92.1427,92.1678,34876.0
2019-12-03 11:30:00,110.05,110.31,109.96,110.14,10995.0,92.1846,92.4024,92.1092,92.26,10995.0
2019-12-03 12:00:00,110.13,110.16,109.97,110.07,10257.0,92.2516,92.2767,92.1176,92.2013,10257.0
2019-12-03 12:30:00,110.09,110.15,109.93,110.02,7364.0,92.2181,92.2684,92.0841,92.1595,7364.0
2019-12-03 13:00:00,110.04,110.33,110.04,110.27,12418.0,92.1762,92.4191,92.1762,92.3689,12418.0
2019-12-03 13:30:00,110.31,110.44,110.19,110.19,8703.0,92.4024,92.5113,92.3019,92.3019,8703.0
2019-12-03 14:00:00,110.21,110.34,110.02,110.2,24576.0,92.3186,92.4275,92.1595,92.3102,24576.0
2019-12-03 14:30:00,110.2,110.26,110.05,110.15,14831.0,92.3102,92.3605,92.1846,92.2684,14831.0
2019-12-03 15:00:00,110.19,110.41,110.05,110.41,24133.0,92.3019,92.4861,92.1846,92.4861,24133.0
2019-12-03 15:30:00,110.39,110.78,110.15,110.73,130795.0,92.4694,92.7961,92.2684,92.7542,130795.0
2019-12-04 09:30:00,111.11,112.81,110.84,112.81,27819.0,93.0725,94.4965,92.8463,94.4965,27819.0
2019-12-04 10:00:00,112.58,112.58,111.93,111.97,20970.0,94.3039,94.3039,93.7594,93.7929,20970.0
2019-12-04 10:30:00,112.0,112.06,111.75,111.89,10298.0,93.818,93.8683,93.6086,93.7259,10298.0
2019-12-04 11:00:00,111.9,112.04,111.67,112.04,77380.0,93.7343,93.8515,93.5416,93.8515,77380.0
2019-12-04 11:30:00,112.06,112.34,111.95,112.19,29591.0,93.8683,94.1028,93.7761,93.9772,29591.0
2019-12-04 12:00:00,112.18,112.18,111.94,111.97,6655.0,93.9688,93.9688,93.7678,93.7929,6655.0
2019-12-04 12:30:00,111.99,112.05,111.83,112.05,7701.0,93.8097,93.8599,93.6756,93.8599,7701.0
2019-12-04 13:00:00,112.07,112.07,111.83,111.9,9620.0,93.8767,93.8767,93.6756,93.7343,9620.0
2019-12-04 13:30:00,111.89,112.02,111.8,111.93,9400.0,93.7259,93.8348,93.6505,93.7594,9400.0
2019-12-04 14:00:00,111.94,112.06,111.91,112.03,23471.0,93.7678,93.8683,93.7426,93.8432,23471.0
2019-12-04 14:30:00,112.05,112.12,111.94,111.98,15198.0,93.8599,93.9185,93.7678,93.8013,15198.0
2019-12-04 15:00:00,112.02,112.02,111.82,111.89,21192.0,93.8348,93.8348,93.6673,93.7259,21192.0
2019-12-04 15:30:00,111.9,111.9,111.11,111.19,145959.0,93.7343,93.7343,93.0725,93.1395,145959.0
2019-12-05 09:30:00,111.69,111.98,110.98,111.35,26627.0,93.5584,93.8013,92.9636,93.2736,26627.0
2019-12-05 10:00:00,111.32,111.66,111.11,111.5,25836.0,93.2484,93.5332,93.0725,93.3992,25836.0
2019-12-05 10:30:00,111.51,111.69,111.41,111.53,18900.0,93.4076,93.5584,93.3238,93.4243,18900.0
2019-12-05 11:00:00,111.48,111.83,111.43,111.8,21404.0,93.3824,93.6756,93.3406,93.6505,21404.0
2019-12-05 11:30:00,111.81,111.84,111.5,111.8,15759.0,93.6589,93.684,93.3992,93.6505,15759.0
2019-12-05 12:00:00,111.78,111.79,111.52,111.61,8315.0,93.6337,93.6421,93.416,93.4913,8315.0
2019-12-05 12:30:00,111.69,111.7,111.46,111.69,7782.0,93.5584,93.5667,93.3657,93.5584,7782.0
2019-12-05 13:00:00,111.62,111.81,111.61,111.79,6090.0,93.4997,93.6589,93.4913,93.6421,6090.0
2019-12-05 13:30:00,111.82,112.08,111.82,112.02,11837.0,93.6673,93.885,93.6673,93.8348,11837.0
2019-12-05 14:00:00,112.05,112.36,111.96,112.34,10181.0,93.8599,94.1196,93.7845,94.1028,10181.0
2019-12-05 14:30:00,112.34,112.37,111.95,112.12,19957.0,94.1028,94.128,93.7761,93.9185,19957.0
2019-12-05 15:00:00,112.1,112.35,112.07,112.35,13150.0,93.9018,94.1112,93.8767,94.1112,13150.0
2019-12-05 15:30:00,112.34,112.54,112.27,112.36,76349.0,94.1028,94.2704,94.0442,94.1196,76349.0
2019-12-06 09:30:00,113.33,113.96,113.19,113.38,11429.0,94.9321,95.4598,94.8148,94.974,11429.0
2019-12-06 10:00:00,113.39,113.68,113.34,113.52,9443.0,94.9824,95.2253,94.9405,95.0913,9443.0
2019-12-06 10:30:00,113.64,113.69,113.34,113.63,16069.0,95.1918,95.2337,94.9405,95.1834,16069.0
2019-12-06 11:00:00,113.63,113.74,113.44,113.55,11918.0,95.1834,95.2756,95.0243,95.1164,11918.0
2019-12-06 11:30:00,113.55,113.66,113.27,113.47,10529.0,95.1164,95.2085,94.8819,95.0494,10529.0
2019-12-06 12:00:00,113.47,113.49,113.28,113.35,24487.0,95.0494,95.0661,94.8902,94.9489,24487.0
2019-12-06 12:30:00,113.33,113.62,113.29,113.51,58174.0,94.9321,95.175,94.8986,95.0829,58174.0
2019-12-06 13:00:00,113.45,113.45,113.12,113.16,13004.0,95.0326,95.0326,94.7562,94.7897,13004.0
2019-12-06 13:30:00,113.19,113.29,113.1,113.24,39873.0,94.8148,94.8986,94.7395,94.8567,39873.0
2019-12-06 14:00:00,113.24,113.27,113.06,113.25,13305.0,94.8567,94.8819,94.706,94.8651,13305.0
2019-12-06 14:30:00,113.26,113.45,113.24,113.3,9268.0,94.8735,95.0326,94.8567,94.907,9268.0
2019-12-06 15:00:00,113.3,113.65,113.29,113.61,12847.0,94.907,95.2002,94.8986,95.1667,12847.0
2019-12-06 15:30:00,113.61,113.65,113.26,113.28,66068.0,95.1667,95.2002,94.8735,94.8902,66068.0
2019-12-09 09:30:00,113.51,113.59,112.91,113.14,19352.0,95.0829,95.1499,94.5803,94.773,19352.0
2019-12-09 10:00:00,113.19,113.66,113.19,113.54,15500.0,94.8148,95.2085,94.8148,95.108,15500.0
2019-12-09 10:30:00,113.51,113.57,113.28,113.37,14044.0,95.0829,95.1332,94.8902,94.9656,14044.0
2019-12-09 11:00:00,113.32,113.39,112.91,113.39,48522.0,94.9237,94.9824,94.5803,94.9824,48522.0
2019-12-09 11:30:00,113.38,113.45,112.96,113.04,25176.0,94.974,95.0326,94.6222,94.6892,25176.0
2019-12-09 12:00:00,113.04,113.2,113.04,113.15,7169.0,94.6892,94.8232,94.6892,94.7813,7169.0
2019-12-09 12:30:00,113.13,113.19,113.08,113.18,13597.0,94.7646,94.8148,94.7227,94.8065,13597.0
2019-12-09 13:00:00,113.19,113.3,113.13,113.25,12317.0,94.8148,94.907,94.7646,94.8651,12317.0
2019-12-09 13:30:00,113.28,113.33,113.12,113.33,9671.0,94.8902,94.9321,94.7562,94.9321,9671.0
2019-12-09 14:00:00,113.32,113.44,113.22,113.42,14066.0,94.9237,95.0243,94.84,95.0075,14066.0
2019-12-09 14:30:00,113.42,113.63,113.35,113.62,8114.0,95.0075,95.1834,94.9489,95.175,8114.0
2019-12-09 15:00:00,113.63,113.75,113.52,113.75,13379.0,95.1834,95.2839,95.0913,95.2839,13379.0
2019-12-09 15:30:00,113.73,113.78,113.53,113.54,53358.0,95.2672,95.3091,95.0997,95.108,53358.0
2019-12-10 09:30:00,111.55,112.35,111.16,111.63,41508.0,93.4411,94.1112,93.1144,93.5081,41508.0
2019-12-10 10:00:00,111.49,111.66,111.39,111.66,24300.0,93.3908,93.5332,93.3071,93.5332,24300.0
2019-12-10 10:30:00,111.67,111.77,111.53,111.77,16531.0,93.5416,93.6254,93.4243,93.6254,16531.0
2019-12-10 11:00:00,111.8,111.84,111.5,111.84,21719.0,93.6505,93.684,93.3992,93.684,21719.0
2019-12-10 11:30:00,111.93,111.98,111.7,111.71,13176.0,93.7594,93.8013,93.5667,93.5751,13176.0
2019-12-10 12:00:00,111.73,111.74,111.56,111.57,14448.0,93.5919,93.6002,93.4495,93.4578,14448.0
2019-12-10 12:30:00,111.58,111.71,111.47,111.64,46735.0,93.4662,93.5751,93.3741,93.5165,46735.0
2019-12-10 13:00:00,111.69,111.94,111.67,111.76,13933.0,93.5584,93.7678,93.5416,93.617,13933.0
2019-12-10 13:30:00,111.8,111.8,111.55,111.6,12243.0,93.6505,93.6505,93.4411,93.483,12243.0
2019-12-10 14:00:00,111.61,111.82,111.56,111.8,16978.0,93.4913,93.6673,93.4495,93.6505,16978.0
2019-12-10 14:30:00,111.81,111.81,111.64,111.64,25495.0,93.6589,93.6589,93.5165,93.5165,25495.0
2019-12-10 15:00:00,111.62,111.69,111.31,111.42,60821.0,93.4997,93.5584,93.24,93.3322,60821.0
2019-12-10 15:30:00,111.44,111.56,111.22,111.36,145114.0,93.3489,93.4495,93.1647,93.2819,145114.0
2019-12-11 09:30:00,111.93,112.37,111.66,112.11,16834.0,93.7594,94.128,93.5332,93.9102,16834.0
2019-12-11 10:00:00,112.15,112.19,111.84,112.0,13642.0,93.9437,93.9772,93.684,93.818,13642.0
2019-12-11 10:30:00,112.11,112.11,111.52,111.52,31686.0,93.9102,93.9102,93.416,93.416,31686.0
2019-12-11 11:00:00,111.51,111.81,111.49,111.79,11806.0,93.4076,93.6589,93.3908,93.6421,11806.0
2019-12-11 11:30:00,111.8,111.94,111.71,111.75,17632.0,93.6505,93.7678,93.5751,93.6086,17632.0
2019-12-11 12:00:00,111.79,111.87,111.71,111.8,14182.0,93.6421,93.7091,93.5751,93.6505,14182.0
2019-12-11 12:30:00,111.81,111.99,111.78,111.98,9546.0,93.6589,93.8097,93.6337,93.8013,9546.0
2019-12-11 13:00:00,111.95,112.02,111.82,111.93,8145.0,93.7761,93.8348,93.6673,93.7594,8145.0
2019-12-11 13:30:00,111.92,111.94,111.7,111.86,22005.0,93.751,93.7678,93.5667,93.7008,22005.0
2019-12-11 14:00:00,111.88,111.96,111.79,111.92,14597.0,93.7175,93.7845,93.6421,93.751,14597.0
2019-12-11 14:30:00,111.91,112.18,111.9,112.02,28488.0,93.7426,93.9688,93.7343,93.8348,28488.0
2019-12-11 15:00:00,112.06,112.06,111.84,111.84,19980.0,93.8683,93.8683,93.684,93.684,19980.0
2019-12-11 15:30:00,111.85,111.88,111.52,111.6,112075.0,93.6924,93.7175,93.416,93.483,112075.0
2019-12-12 09:30:00,111.96,112.73,111.19,112.73,41113.0,93.7845,94.4295,93.1395,94.4295,41113.0
2019-12-12 10:00:00,112.86,113.41,112.85,113.15,26376.0,94.5384,94.9991,94.53,94.7813,26376.0
2019-12-12 10:30:00,113.18,113.18,112.92,113.06,34521.0,94.8065,94.8065,94.5887,94.706,34521.0
2019-12-12 11:00:00,113.08,113.13,112.7,112.7,15087.0,94.7227,94.7646,94.4044,94.4044,15087.0
2019-12-12 11:30:00,112.7,112.81,112.32,112.5,14282.0,94.4044,94.4965,94.0861,94.2369,14282.0
2019-12-12 12:00:00,112.48,112.52,112.13,112.27,12349.0,94.2201,94.2536,93.9269,94.0442,12349.0
2019-12-12 12:30:00,112.27,112.75,112.26,112.6,14422.0,94.0442,94.4463,94.0358,94.3206,14422.0
2019-12-12 13:00:00,112.65,112.75,112.52,112.54,11034.0,94.3625,94.4463,94.2536,94.2704,11034.0
2019-12-12 13:30:00,112.52,112.57,112.44,112.48,16010.0,94.2536,94.2955,94.1866,94.2201,16010.0
2019-12-12 14:00:00,112.47,112.53,112.19,112.24,18120.0,94.2117,94.262,93.9772,94.0191,18120.0
2019-12-12 14:30:00,112.24,112.65,112.22,112.33,37837.0,94.0191,94.3625,94.0023,94.0945,37837.0
2019-12-12 15:00:00,112.35,112.44,112.19,112.4,46182.0,94.1112,94.1866,93.9772,94.1531,46182.0
2019-12-12 15:30:00,112.4,112.41,111.99,112.17,140666.0,94.1531,94.1615,93.8097,93.9604,140666.0
2019-12-13 09:30:00,112.08,112.25,111.45,111.93,32629.0,93.885,94.0274,93.3573,93.7594,32629.0
2019-12-13 10:00:00,111.85,112.53,111.75,112.21,49444.0,93.6924,94.262,93.6086,93.9939,49444.0
2019-12-13 10:30:00,112.09,112.17,111.4,111.53,15449.0,93.8934,93.9604,93.3154,93.4243,15449.0
2019-12-13 11:00:00,111.54,111.72,111.19,111.3,25389.0,93.4327,93.5835,93.1395,93.2317,25389.0
2019-12-13 11:30:00,111.37,111.46,111.23,111.37,14691.0,93.2903,93.3657,93.173,93.2903,14691.0
2019-12-13 12:00:00,111.34,111.4,111.07,111.22,14045.0,93.2652,93.3154,93.039,93.1647,14045.0
2019-12-13 12:30:00,111.24,111.29,111.03,111.1,21863.0,93.1814,93.2233,93.0055,93.0641,21863.0
2019-12-13 13:00:00,111.12,111.16,110.87,110.89,18385.0,93.0809,93.1144,92.8715,92.8882,18385.0
2019-12-13 13:30:00,110.87,110.88,110.59,110.84,12382.0,92.8715,92.8798,92.6369,92.8463,12382.0
2019-12-13 14:00:00,110.85,110.99,110.8,110.84,19059.0,92.8547,92.972,92.8128,92.8463,19059.0
2019-12-13 14:30:00,110.83,110.99,110.77,110.91,12712.0,92.838,92.972,92.7877,92.905,12712.0
2019-12-13 15:00:00,110.93,110.95,110.68,110.72,26313.0,92.9217,92.9385,92.7123,92.7458,26313.0
2019-12-13 15:30:00,110.73,111.14,110.73,111.06,90996.0,92.7542,93.0976,92.7542,93.0306,90996.0
2019-12-16 09:30:00,112.12,112.18,111.22,111.22,23824.0,93.9185,93.9688,93.1647,93.1647,23824.0
2019-12-16 10:00:00,111.1,111.41,109.72,110.26,108582.0,93.0641,93.3238,91.9082,92.3605,108582.0
2019-12-16 10:30:00,110.35,110.53,110.28,110.38,55503.0,92.4359,92.5867,92.3773,92.461,55503.0
2019-12-16 11:00:00,110.37,110.38,110.1,110.1,37931.0,92.4526,92.461,92.2265,92.2265,37931.0
2019-12-16 11:30:00,110.09,110.27,109.98,110.22,25355.0,92.2181,92.3689,92.126,92.327,25355.0
2019-12-16 12:00:00,110.22,110.29,109.95,110.23,28410.0,92.327,92.3856,92.1008,92.3354,28410.0
2019-12-16 12:30:00,110.24,110.53,110.23,110.53,22177.0,92.3437,92.5867,92.3354,92.5867,22177.0
2019-12-16 13:00:00,110.54,110.83,110.52,110.78,23573.0,92.595,92.838,92.5783,92.7961,23573.0
2019-12-16 13:30:00,110.79,110.82,110.59,110.77,19448.0,92.8045,92.8296,92.6369,92.7877,19448.0
2019-12-16 14:00:00,110.77,110.98,110.67,110.7,29344.0,92.7877,92.9636,92.7039,92.7291,29344.0
2019-12-16 14:30:00,110.7,110.74,110.3,110.3,19256.0,92.7291,92.7626,92.394,92.394,19256.0
2019-12-16 15:00:00,110.32,110.51,110.31,110.34,27519.0,92.4108,92.5699,92.4024,92.4275,27519.0
2019-12-16 15:30:00,110.33,110.34,109.91,110.04,163656.0,92.4191,92.4275,92.0673,92.1762,163656.0
2019-12-17 09:30:00,110.3,112.26,110.3,111.58,39211.0,92.394,94.0358,92.394,93.4662,39211.0
2019-12-17 10:00:00,111.58,112.6,111.56,112.39,36480.0,93.4662,94.3206,93.4495,94.1447,36480.0
2019-12-17 10:30:00,112.47,112.72,112.32,112.47,43978.0,94.2117,94.4211,94.0861,94.2117,43978.0
2019-12-17 11:00:00,112.46,112.5,111.91,111.91,51061.0,94.2034,94.2369,93.7426,93.7426,51061.0
2019-12-17 11:30:00,111.97,112.35,111.92,112.24,17452.0,93.7929,94.1112,93.751,94.0191,17452.0
2019-12-17 12:00:00,112.23,112.48,112.22,112.38,14417.0,94.0107,94.2201,94.0023,94.1363,14417.0
2019-12-17 12:30:00,112.38,112.51,112.12,112.41,25949.0,94.1363,94.2452,93.9185,94.1615,25949.0
2019-12-17 13:00:00,112.4,112.43,112.19,112.23,16178.0,94.1531,94.1782,93.9772,94.0107,16178.0
2019-12-17 13:30:00,112.2,112.28,112.11,112.23,18003.0,93.9856,94.0526,93.9102,94.0107,18003.0
2019-12-17 14:00:00,112.28,112.28,112.1,112.1,15833.0,94.0526,94.0526,93.9018,93.9018,15833.0
2019-12-17 14:30:00,112.11,112.37,112.09,112.32,22726.0,93.9102,94.128,93.8934,94.0861,22726.0
2019-12-17 15:00:00,112.32,112.41,112.14,112.3,24358.0,94.0861,94.1615,93.9353,94.0693,24358.0
2019-12-17 15:30:00,112.31,112.43,112.08,112.3,100525.0,94.0777,94.1782,93.885,94.0693,100525.0
2019-12-18 09:30:00,112.14,112.26,111.3,111.3,17675.0,93.9353,94.0358,93.2317,93.2317,17675.0
2019-12-18 10:00:00,111.32,111.96,111.32,111.55,23702.0,93.2484,93.7845,93.2484,93.4411,23702.0
2019-12-18 10:30:00,111.4,111.66,111.4,111.49,9316.0,93.3154,93.5332,93.3154,93.3908,9316.0
2019-12-18 11:00:00,111.48,111.86,111.38,111.85,16800.0,93.3824,93.7008,93.2987,93.6924,16800.0
2019-12-18 11:30:00,111.94,111.94,111.54,111.59,9014.0,93.7678,93.7678,93.4327,93.4746,9014.0
2019-12-18 12:00:00,111.59,111.88,111.53,111.67,11585.0,93.4746,93.7175,93.4243,93.5416,11585.0
2019-12-18 12:30:00,111.7,111.95,111.63,111.89,9235.0,93.5667,93.7761,93.5081,93.7259,9235.0
2019-12-18 13:00:00,111.94,112.0,111.83,111.91,10471.0,93.7678,93.818,93.6756,93.7426,10471.0
2019-12-18 13:30:00,111.91,112.07,111.8,111.81,16160.0,93.7426,93.8767,93.6505,93.6589,16160.0
2019-12-18 14:00:00,111.8,111.84,111.64,111.7,15331.0,93.6505,93.684,93.5165,93.5667,15331.0
2019-12-18 14:30:00,111.7,111.77,111.61,111.61,19007.0,93.5667,93.6254,93.4913,93.4913,19007.0
2019-12-18 15:00:00,111.62,111.72,111.56,111.67,17527.0,93.4997,93.5835,93.4495,93.5416,17527.0
2019-12-18 15:30:00,111.67,111.87,111.56,111.81,79147.0,93.5416,93.7091,93.4495,93.6589,79147.0
2019-12-19 09:30:00,111.81,112.63,111.2,111.58,38324.0,94.3215,95.0132,93.8069,94.1274,38324.0
2019-12-19 10:00:00,111.72,111.72,111.14,111.65,39778.0,94.2455,94.2455,93.7563,94.1865,39778.0
2019-12-19 10:30:00,111.65,111.84,111.46,111.56,30407.0,94.1865,94.3468,94.0262,94.1106,30407.0
2019-12-19 11:00:00,111.58,111.78,111.55,111.63,22092.0,94.1274,94.2961,94.1021,94.1696,22092.0
2019-12-19 11:30:00,111.65,111.8,111.48,111.51,20470.0,94.1865,94.313,94.0431,94.0684,20470.0
2019-12-19 12:00:00,111.51,111.62,111.43,111.44,18770.0,94.0684,94.1612,94.0009,94.0093,18770.0
2019-12-19 12:30:00,111.42,111.62,111.39,111.46,14412.0,93.9925,94.1612,93.9671,94.0262,14412.0
2019-12-19 13:00:00,111.46,111.53,111.43,111.48,8485.0,94.0262,94.0853,94.0009,94.0431,8485.0
2019-12-19 13:30:00,111.48,111.58,111.41,111.52,14936.0,94.0431,94.1274,93.984,94.0768,14936.0
2019-12-19 14:00:00,111.49,111.58,111.43,111.54,15140.0,94.0515,94.1274,94.0009,94.0937,15140.0
2019-12-19 14:30:00,111.55,111.55,111.39,111.41,13286.0,94.1021,94.1021,93.9671,93.984,13286.0
2019-12-19 15:00:00,111.4,111.47,111.29,111.44,23309.0,93.9756,94.0346,93.8828,94.0093,23309.0
2019-12-19 15:30:00,111.45,111.7,111.28,111.69,107742.0,94.0178,94.2287,93.8744,94.2202,107742.0
2019-12-20 09:30:00,112.14,112.35,111.63,112.32,199750.0,94.5998,94.777,94.1696,94.7517,199750.0
2019-12-20 10:00:00,112.36,112.59,112.26,112.44,25021.0,94.7854,94.9795,94.7011,94.8529,25021.0
2019-12-20 10:30:00,112.45,112.54,112.08,112.41,27215.0,94.8614,94.9373,94.5492,94.8276,27215.0
2019-12-20 11:00:00,112.41,112.47,111.92,111.96,27869.0,94.8276,94.8782,94.4143,94.448,27869.0
2019-12-20 11:30:00,112.03,112.22,111.98,112.22,15305.0,94.507,94.6673,94.4649,94.6673,15305.0
2019-12-20 12:00:00,112.24,112.32,112.12,112.16,14406.0,94.6842,94.7517,94.583,94.6167,14406.0
2019-12-20 12:30:00,112.13,112.28,112.05,112.11,14418.0,94.5914,94.7179,94.5239,94.5745,14418.0
2019-12-20 13:00:00,112.14,112.21,111.85,111.87,13662.0,94.5998,94.6589,94.3552,94.3721,13662.0
2019-12-20 13:30:00,111.9,111.95,111.81,111.95,15005.0,94.3974,94.4396,94.3215,94.4396,15005.0
2019-12-20 14:00:00,111.95,112.15,111.8,111.85,26944.0,94.4396,94.6083,94.313,94.3552,26944.0
2019-12-20 14:30:00,111.86,112.1,111.86,112.07,13378.0,94.3636,94.5661,94.3636,94.5408,13378.0
2019-12-20 15:00:00,112.06,112.26,112.05,112.25,23880.0,94.5324,94.7011,94.5239,94.6926,23880.0
2019-12-20 15:30:00,112.26,112.49,112.08,112.36,253269.0,94.7011,94.8951,94.5492,94.7854,253269.0
2019-12-23 09:30:00,112.39,112.5,111.68,111.73,19783.0,94.8107,94.9035,94.2118,94.254,19783.0
2019-12-23 10:00:00,111.74,112.19,111.71,112.16,16264.0,94.2624,94.642,94.2371,94.6167,16264.0
2019-12-23 10:30:00,112.16,112.51,112.08,112.41,13918.0,94.6167,94.912,94.5492,94.8276,13918.0
2019-12-23 11:00:00,112.39,112.53,112.25,112.4,16137.0,94.8107,94.9288,94.6926,94.8192,16137.0
2019-12-23 11:30:00,112.44,112.58,112.38,112.54,17164.0,94.8529,94.971,94.8023,94.9373,17164.0
2019-12-23 12:00:00,112.51,112.64,112.48,112.61,10918.0,94.912,95.0216,94.8867,94.9963,10918.0
2019-12-23 12:30:00,112.65,112.83,112.56,112.83,11424.0,95.0301,95.1819,94.9541,95.1819,11424.0
2019-12-23 13:00:00,112.81,112.94,112.77,112.79,10652.0,95.165,95.2747,95.1313,95.1482,10652.0
2019-12-23 13:30:00,112.82,112.91,112.74,112.91,8250.0,95.1735,95.2494,95.106,95.2494,8250.0
2019-12-23 14:00:00,112.92,113.03,112.88,113.0,12334.0,95.2578,95.3506,95.2241,95.3253,12334.0
2019-12-23 14:30:00,113.03,113.05,112.82,113.01,16014.0,95.3506,95.3675,95.1735,95.3338,16014.0
2019-12-23 15:00:00,113.01,113.06,112.75,112.89,20545.0,95.3338,95.3759,95.1144,95.2325,20545.0
2019-12-23 15:30:00,112.9,113.05,112.89,113.04,61744.0,95.241,95.3675,95.2325,95.3591,61744.0
2019-12-24 09:30:00,113.07,113.1,112.78,112.94,12076.0,95.3844,95.4097,95.1397,95.2747,12076.0
2019-12-24 10:00:00,112.93,112.96,112.38,112.56,12244.0,95.2663,95.2916,94.8023,94.9541,12244.0
2019-12-24 10:30:00,112.6,112.74,112.16,112.24,7189.0,94.9879,95.106,94.6167,94.6842,7189.0
2019-12-24 11:00:00,112.23,112.34,112.13,112.2,9588.0,94.6758,94.7686,94.5914,94.6505,9588.0
2019-12-24 11:30:00,112.23,112.42,112.14,112.27,8170.0,94.6758,94.836,94.5998,94.7095,8170.0
2019-12-24 12:00:00,112.27,112.29,112.02,112.08,7767.0,94.7095,94.7264,94.4986,94.5492,7767.0
2019-12-24 12:30:00,112.11,112.3,111.97,112.23,19758.0,94.5745,94.7348,94.4564,94.6758,19758.0
2019-12-26 09:30:00,112.35,112.35,111.79,112.07,6140.0,94.777,94.777,94.3046,94.5408,6140.0
2019-12-26 10:00:00,112.18,112.21,112.01,112.19,6574.0,94.6336,94.6589,94.4902,94.642,6574.0
2019-12-26 10:30:00,112.27,112.27,111.95,111.96,6336.0,94.7095,94.7095,94.4396,94.448,6336.0
2019-12-26 11:00:00,112.01,112.05,111.84,111.86,6220.0,94.4902,94.5239,94.3468,94.3636,6220.0
2019-12-26 11:30:00,111.87,112.04,111.87,111.93,3707.0,94.3721,94.5155,94.3721,94.4227,3707.0
2019-12-26 12:00:00,111.89,111.91,111.72,111.87,3157.0,94.3889,94.4058,94.2455,94.3721,3157.0
2019-12-26 12:30:00,111.88,111.88,111.8,111.82,2201.0,94.3805,94.3805,94.313,94.3299,2201.0
2019-12-26 13:00:00,111.86,111.89,111.78,111.89,1495.0,94.3636,94.3889,94.2961,94.3889,1495.0
2019-12-26 13:30:00,111.91,112.03,111.9,112.01,2768.0,94.4058,94.507,94.3974,94.4902,2768.0
2019-12-26 14:00:00,112.09,112.18,111.99,111.99,5379.0,94.5577,94.6336,94.4733,94.4733,5379.0
2019-12-26 14:30:00,112.02,112.05,111.93,111.93,6185.0,94.4986,94.5239,94.4227,94.4227,6185.0
2019-12-26 15:00:00,111.94,111.94,111.85,111.91,6567.0,94.4311,94.4311,94.3552,94.4058,6567.0
2019-12-26 15:30:00,111.91,112.26,111.82,112.23,28741.0,94.4058,94.7011,94.3299,94.6758,28741.0
2019-12-27 09:30:00,112.51,112.64,111.85,111.85,13883.0,94.912,95.0216,94.3552,94.3552,13883.0
2019-12-27 10:00:00,111.85,112.04,111.78,111.98,7731.0,94.3552,94.5155,94.2961,94.4649,7731.0
2019-12-27 10:30:00,112.01,112.24,111.97,112.13,15634.0,94.4902,94.6842,94.4564,94.5914,15634.0
2019-12-27 11:00:00,112.1,112.47,112.04,112.39,7144.0,94.5661,94.8782,94.5155,94.8107,7144.0
2019-12-27 11:30:00,112.35,112.51,112.08,112.44,17156.0,94.777,94.912,94.5492,94.8529,17156.0
2019-12-27 12:00:00,112.42,112.44,112.23,112.25,9667.0,94.836,94.8529,94.6758,94.6926,9667.0
2019-12-27 12:30:00,112.24,112.25,111.92,112.0,9132.0,94.6842,94.6926,94.4143,94.4817,9132.0
2019-12-27 13:00:00,112.01,112.03,111.91,112.0,8559.0,94.4902,94.507,94.4058,94.4817,8559.0
2019-12-27 13:30:00,111.99,112.02,111.75,111.88,8680.0,94.4733,94.4986,94.2708,94.3805,8680.0
2019-12-27 14:00:00,111.89,112.01,111.79,111.88,13503.0,94.3889,94.4902,94.3046,94.3805,13503.0
2019-12-27 14:30:00,111.86,111.99,111.8,111.86,7668.0,94.3636,94.4733,94.313,94.3636,7668.0
2019-12-27 15:00:00,111.88,111.93,111.82,111.87,8899.0,94.3805,94.4227,94.3299,94.3721,8899.0
2019-12-27 15:30:00,111.87,111.88,111.59,111.68,58402.0,94.3721,94.3805,94.1359,94.2118,58402.0
2019-12-30 09:30:00,111.68,111.97,111.34,111.97,14118.0,94.2118,94.4564,93.925,94.4564,14118.0
2019-12-30 10:00:00,111.93,112.03,111.47,111.6,30546.0,94.4227,94.507,94.0346,94.1443,30546.0
2019-12-30 10:30:00,111.61,111.65,111.39,111.42,12680.0,94.1527,94.1865,93.9671,93.9925,12680.0
2019-12-30 11:00:00,111.43,111.43,111.06,111.27,7955.0,94.0009,94.0009,93.6888,93.8659,7955.0
2019-12-30 11:30:00,111.24,111.41,111.18,111.4,7711.0,93.8406,93.984,93.79,93.9756,7711.0
2019-12-30 12:00:00,111.38,111.69,111.38,111.68,19069.0,93.9587,94.2202,93.9587,94.2118,19069.0
2019-12-30 12:30:00,111.69,111.78,111.52,111.63,17880.0,94.2202,94.2961,94.0768,94.1696,17880.0
2019-12-30 13:00:00,111.62,111.69,111.56,111.57,11476.0,94.1612,94.2202,94.1106,94.119,11476.0
2019-12-30 13:30:00,111.58,111.69,111.55,111.67,10489.0,94.1274,94.2202,94.1021,94.2034,10489.0
2019-12-30 14:00:00,111.67,111.67,111.41,111.46,7411.0,94.2034,94.2034,93.984,94.0262,7411.0
2019-12-30 14:30:00,111.48,111.58,111.38,111.51,28561.0,94.0431,94.1274,93.9587,94.0684,28561.0
2019-12-30 15:00:00,111.51,111.82,111.47,111.73,28935.0,94.0684,94.3299,94.0346,94.254,28935.0
2019-12-30 15:30:00,111.72,111.77,111.51,111.7,58419.0,94.2455,94.2877,94.0684,94.2287,58419.0
2019-12-31 09:30:00,111.6,111.91,111.57,111.87,17800.0,94.1443,94.4058,94.119,94.3721,17800.0
2019-12-31 10:00:00,111.83,111.92,111.59,111.59,8244.0,94.3383,94.4143,94.1359,94.1359,8244.0
2019-12-31 10:30:00,111.51,111.8,111.41,111.46,6323.0,94.0684,94.313,93.984,94.0262,6323.0
2019-12-31 11:00:00,111.3,111.64,111.24,111.61,13826.0,93.8912,94.178,93.8406,94.1527,13826.0
2019-12-31 11:30:00,111.67,111.76,111.58,111.58,7260.0,94.2034,94.2793,94.1274,94.1274,7260.0
2019-12-31 12:00:00,111.51,111.51,111.31,111.4,6243.0,94.0684,94.0684,93.8997,93.9756,6243.0
2019-12-31 12:30:00,111.43,111.56,111.42,111.56,5474.0,94.0009,94.1106,93.9925,94.1106,5474.0
2019-12-31 13:00:00,111.55,111.65,111.4,111.52,6381.0,94.1021,94.1865,93.9756,94.0768,6381.0
2019-12-31 13:30:00,111.5,111.7,111.49,111.65,3413.0,94.0599,94.2287,94.0515,94.1865,3413.0
2019-12-31 14:00:00,111.7,111.79,111.61,111.76,3867.0,94.2287,94.3046,94.1527,94.2793,3867.0
2019-12-31 14:30:00,111.74,111.77,111.62,111.67,5466.0,94.2624,94.2877,94.1612,94.2034,5466.0
2019-12-31 15:00:00,111.65,111.92,111.63,111.92,11724.0,94.1865,94.4143,94.1696,94.4143,11724.0
2019-12-31 15:30:00,111.95,112.12,111.75,111.95,76137.0,94.4396,94.583,94.2708,94.4396,76137.0
2020-01-02 09:30:00,112.89,112.89,112.02,112.21,25218.0,95.2325,95.2325,94.4986,94.6589,25218.0
2020-01-02 10:00:00,112.18,112.18,111.31,111.31,13898.0,94.6336,94.6336,93.8997,93.8997,13898.0
2020-01-02 10:30:00,111.3,111.38,110.92,111.15,42678.0,93.8912,93.9587,93.5707,93.7647,42678.0
2020-01-02 11:00:00,111.16,111.16,110.69,110.96,34775.0,93.7731,93.7731,93.3766,93.6044,34775.0
2020-01-02 11:30:00,110.92,111.02,110.77,110.94,22412.0,93.5707,93.655,93.4441,93.5875,22412.0
2020-01-02 12:00:00,110.93,110.93,110.59,110.65,20655.0,93.5791,93.5791,93.2923,93.3429,20655.0
2020-01-02 12:30:00,110.59,110.75,110.48,110.72,14581.0,93.2923,93.4273,93.1995,93.4019,14581.0
2020-01-02 13:00:00,110.71,110.73,110.55,110.61,12821.0,93.3935,93.4104,93.2585,93.3092,12821.0
2020-01-02 13:30:00,110.62,110.9,110.51,110.65,27040.0,93.3176,93.5538,93.2248,93.3429,27040.0
2020-01-02 14:00:00,110.65,110.7,110.48,110.6,16059.0,93.3429,93.3851,93.1995,93.3007,16059.0
2020-01-02 14:30:00,110.53,110.57,110.36,110.53,31019.0,93.2417,93.2754,93.0983,93.2417,31019.0
2020-01-02 15:00:00,110.51,110.74,110.5,110.63,27907.0,93.2248,93.4188,93.2164,93.326,27907.0
2020-01-02 15:30:00,110.63,110.91,110.38,110.73,74800.0,93.326,93.5622,93.1151,93.4104,74800.0
2020-01-03 09:30:00,109.48,110.2,109.04,110.1,31887.0,92.3559,92.9633,91.9847,92.8789,31887.0
2020-01-03 10:00:00,110.03,110.05,109.35,109.6,18863.0,92.8199,92.8367,92.2462,92.4571,18863.0
2020-01-03 10:30:00,109.56,109.9,109.44,109.89,23144.0,92.4234,92.7102,92.3222,92.7018,23144.0
2020-01-03 11:00:00,109.92,110.02,109.63,109.75,31287.0,92.7271,92.8114,92.4824,92.5837,31287.0
2020-01-03 11:30:00,109.69,109.94,109.61,109.72,22455.0,92.5331,92.7439,92.4656,92.5584,22455.0
2020-01-03 12:00:00,109.68,109.76,109.55,109.68,17292.0,92.5246,92.5921,92.4149,92.5246,17292.0
2020-01-03 12:30:00,109.7,109.82,109.64,109.64,11943.0,92.5415,92.6427,92.4909,92.4909,11943.0
2020-01-03 13:00:00,109.63,109.86,109.62,109.72,14625.0,92.4824,92.6765,92.474,92.5584,14625.0
2020-01-03 13:30:00,109.76,109.83,109.57,109.59,27205.0,92.5921,92.6512,92.4318,92.4487,27205.0
2020-01-03 14:00:00,109.61,109.67,109.38,109.4,42469.0,92.4656,92.5162,92.2715,92.2884,42469.0
2020-01-03 14:30:00,109.38,109.66,109.36,109.63,20661.0,92.2715,92.5077,92.2547,92.4824,20661.0
2020-01-03 15:00:00,109.65,109.8,109.58,109.64,18496.0,92.4993,92.6258,92.4403,92.4909,18496.0
2020-01-03 15:30:00,109.62,109.76,109.01,109.21,189530.0,92.474,92.5921,91.9594,92.1281,189530.0
2020-01-06 09:30:00,108.77,109.0,107.62,107.62,27690.0,91.757,91.951,90.7868,90.7868,27690.0
2020-01-06 10:00:00,107.57,107.79,107.37,107.71,23115.0,90.7446,90.9302,90.5759,90.8627,23115.0
2020-01-06 10:30:00,107.66,107.73,106.98,107.0,33362.0,90.8206,90.8796,90.2469,90.2638,33362.0
2020-01-06 11:00:00,107.02,107.17,106.62,106.9,90840.0,90.2807,90.4072,89.9432,90.1794,90840.0
2020-01-06 11:30:00,106.89,107.23,106.68,107.18,24745.0,90.171,90.4578,89.9939,90.4156,24745.0
2020-01-06 12:00:00,107.19,107.47,107.18,107.31,18317.0,90.4241,90.6603,90.4156,90.5253,18317.0
2020-01-06 12:30:00,107.3,107.37,107.1,107.2,22723.0,90.5169,90.5759,90.3482,90.4325,22723.0
2020-01-06 13:00:00,107.21,107.47,107.12,107.33,14941.0,90.441,90.6603,90.365,90.5422,14941.0
2020-01-06 13:30:00,107.33,107.33,106.73,106.73,21731.0,90.5422,90.5422,90.036,90.036,21731.0
2020-01-06 14:00:00,106.74,106.81,106.57,106.62,24050.0,90.0445,90.1035,89.9011,89.9432,24050.0
2020-01-06 14:30:00,106.61,106.71,106.47,106.47,29593.0,89.9348,90.0192,89.8167,89.8167,29593.0
2020-01-06 15:00:00,106.47,106.52,106.19,106.2,45245.0,89.8167,89.8589,89.5805,89.5889,45245.0
2020-01-06 15:30:00,106.2,106.26,105.9,105.99,156323.0,89.5889,89.6395,89.3359,89.4118,156323.0
2020-01-07 09:30:00,104.94,105.14,104.44,104.71,87531.0,88.526,88.6947,88.1042,88.332,87531.0
2020-01-07 10:00:00,104.88,104.94,104.35,104.47,33233.0,88.4754,88.526,88.0283,88.1295,33233.0
2020-01-07 10:30:00,104.52,104.52,103.79,104.16,79562.0,88.1717,88.1717,87.5559,87.868,79562.0
2020-01-07 11:00:00,104.16,104.38,103.67,103.67,79815.0,87.868,88.0536,87.4547,87.4547,79815.0
2020-01-07 11:30:00,103.71,103.93,103.62,103.62,16333.0,87.4884,87.674,87.4125,87.4125,16333.0
2020-01-07 12:00:00,103.59,104.18,103.54,104.1,129015.0,87.3872,87.8849,87.345,87.8174,129015.0
2020-01-07 12:30:00,104.09,104.44,104.08,104.41,16257.0,87.809,88.1042,87.8005,88.0789,16257.0
2020-01-07 13:00:00,104.41,104.57,104.24,104.34,18107.0,88.0789,88.2139,87.9355,88.0199,18107.0
2020-01-07 13:30:00,104.38,104.9,104.35,104.85,29823.0,88.0536,88.4923,88.0283,88.4501,29823.0
2020-01-07 14:00:00,104.9,104.98,104.77,104.92,26837.0,88.4923,88.5598,88.3826,88.5091,26837.0
2020-01-07 14:30:00,104.94,105.04,104.85,105.03,35560.0,88.526,88.6104,88.4501,88.6019,35560.0
2020-01-07 15:00:00,105.04,105.37,104.98,105.3,28181.0,88.6104,88.8888,88.5598,88.8297,28181.0
2020-01-07 15:30:00,105.3,105.37,104.81,104.85,141262.0,88.8297,88.8888,88.4163,88.4501,141262.0
2020-01-08 09:30:00,104.93,105.39,104.86,105.25,12175.0,88.5176,88.9056,88.4585,88.7875,12175.0
2020-01-08 10:00:00,105.28,105.46,104.28,104.35,27009.0,88.8128,88.9647,87.9692,88.0283,27009.0
2020-01-08 10:30:00,104.35,104.79,104.13,104.6,17545.0,88.0283,88.3995,87.8427,88.2392,17545.0
2020-01-08 11:00:00,104.63,105.11,104.57,105.11,31057.0,88.2645,88.6694,88.2139,88.6694,31057.0
2020-01-08 11:30:00,105.06,106.0,104.88,105.84,38622.0,88.6272,89.4202,88.4754,89.2852,38622.0
2020-01-08 12:00:00,105.88,106.0,105.85,105.91,15964.0,89.319,89.4202,89.2937,89.3443,15964.0
2020-01-08 12:30:00,105.9,105.93,105.7,105.72,11432.0,89.3359,89.3612,89.1671,89.184,11432.0
2020-01-08 13:00:00,105.73,105.73,105.45,105.63,7623.0,89.1924,89.1924,88.9562,89.1081,7623.0
2020-01-08 13:30:00,105.62,105.62,105.25,105.42,23684.0,89.0997,89.0997,88.7875,88.9309,23684.0
2020-01-08 14:00:00,105.43,105.45,105.23,105.41,13834.0,88.9394,88.9562,88.7707,88.9225,13834.0
2020-01-08 14:30:00,105.42,105.68,105.35,105.66,13657.0,88.9309,89.1503,88.8719,89.1334,13657.0
2020-01-08 15:00:00,105.66,105.92,105.61,105.86,31904.0,89.1334,89.3527,89.0912,89.3021,31904.0
2020-01-08 15:30:00,105.85,105.85,105.6,105.7,126736.0,89.2937,89.2937,89.0828,89.1671,126736.0
2020-01-09 09:30:00,106.02,106.13,105.51,106.01,14892.0,89.4371,89.5299,89.0069,89.4287,14892.0
2020-01-09 10:00:00,106.12,106.26,105.94,106.09,20552.0,89.5214,89.6395,89.3696,89.4961,20552.0
2020-01-09 10:30:00,106.04,106.46,106.04,106.39,14144.0,89.454,89.8083,89.454,89.7492,14144.0
2020-01-09 11:00:00,106.35,106.35,105.96,106.07,40612.0,89.7155,89.7155,89.3865,89.4793,40612.0
2020-01-09 11:30:00,106.08,106.2,105.96,106.1,13539.0,89.4877,89.5889,89.3865,89.5046,13539.0
2020-01-09 12:00:00,106.09,106.21,105.97,106.03,11161.0,89.4961,89.5974,89.3949,89.4455,11161.0
2020-01-09 12:30:00,106.04,106.26,106.03,106.25,12992.0,89.454,89.6395,89.4455,89.6311,12992.0
2020-01-09 13:00:00,106.2,106.27,105.87,106.0,21062.0,89.5889,89.648,89.3105,89.4202,21062.0
2020-01-09 13:30:00,106.01,106.14,105.94,106.0,15157.0,89.4287,89.5383,89.3696,89.4202,15157.0
2020-01-09 14:00:00,106.02,106.09,105.66,105.73,26975.0,89.4371,89.4961,89.1334,89.1924,26975.0
2020-01-09 14:30:00,105.76,105.81,105.43,105.44,32197.0,89.2178,89.2599,88.9394,88.9478,32197.0
2020-01-09 15:00:00,105.44,105.46,105.2,105.22,52051.0,88.9478,88.9647,88.7453,88.7622,52051.0
2020-01-09 15:30:00,105.23,105.27,104.94,105.03,178850.0,88.7707,88.8044,88.526,88.6019,178850.0
2020-01-10 09:30:00,105.4,105.55,105.08,105.5,42471.0,88.9141,89.0406,88.6441,88.9984,42471.0
2020-01-10 10:00:00,105.55,105.83,105.54,105.8,23636.0,89.0406,89.2768,89.0322,89.2515,23636.0
2020-01-10 10:30:00,105.67,106.15,105.63,105.97,26460.0,89.1418,89.5468,89.1081,89.3949,26460.0
2020-01-10 11:00:00,106.02,106.31,105.96,106.08,14324.0,89.4371,89.6817,89.3865,89.4877,14324.0
2020-01-10 11:30:00,106.03,106.15,105.83,106.11,14769.0,89.4455,89.5468,89.2768,89.513,14769.0
2020-01-10 12:00:00,106.04,106.09,105.8,105.91,30942.0,89.454,89.4961,89.2515,89.3443,30942.0
2020-01-10 12:30:00,105.91,106.09,105.8,105.94,6910.0,89.3443,89.4961,89.2515,89.3696,6910.0
2020-01-10 13:00:00,105.94,106.2,105.93,106.19,11808.0,89.3696,89.5889,89.3612,89.5805,11808.0
2020-01-10 13:30:00,106.22,106.46,106.18,106.42,26477.0,89.6058,89.8083,89.5721,89.7745,26477.0
2020-01-10 14:00:00,106.41,106.57,106.15,106.27,100281.0,89.7661,89.9011,89.5468,89.648,100281.0
2020-01-10 14:30:00,106.23,106.24,105.95,106.1,16133.0,89.6142,89.6227,89.378,89.5046,16133.0
2020-01-10 15:00:00,106.1,106.1,105.65,105.73,52477.0,89.5046,89.5046,89.125,89.1924,52477.0
2020-01-10 15:30:00,105.71,105.92,105.56,105.69,97578.0,89.1756,89.3527,89.049,89.1587,97578.0
2020-01-13 09:30:00,105.82,106.25,105.45,106.25,29572.0,89.2684,89.6311,88.9562,89.6311,29572.0
2020-01-13 10:00:00,106.27,106.33,105.86,105.92,58711.0,89.648,89.6986,89.3021,89.3527,58711.0
2020-01-13 10:30:00,105.91,106.74,105.89,106.63,20172.0,89.3443,90.0445,89.3274,89.9517,20172.0
2020-01-13 11:00:00,106.59,107.19,106.44,106.76,30871.0,89.9179,90.4241,89.7914,90.0613,30871.0
2020-01-13 11:30:00,106.69,106.82,106.36,106.42,15279.0,90.0023,90.112,89.7239,89.7745,15279.0
2020-01-13 12:00:00,106.46,106.67,106.45,106.53,18451.0,89.8083,89.9854,89.7998,89.8673,18451.0
2020-01-13 12:30:00,106.49,106.75,106.36,106.66,16869.0,89.8336,90.0529,89.7239,89.977,16869.0
2020-01-13 13:00:00,106.6,106.87,106.46,106.83,19921.0,89.9264,90.1541,89.8083,90.1204,19921.0
2020-01-13 13:30:00,106.85,107.13,106.81,106.83,61482.0,90.1373,90.3735,90.1035,90.1204,61482.0
2020-01-13 14:00:00,106.82,107.08,106.82,107.01,76646.0,90.112,90.3313,90.112,90.2722,76646.0
2020-01-13 14:30:00,107.03,107.03,106.81,107.0,42412.0,90.2891,90.2891,90.1035,90.2638,42412.0
2020-01-13 15:00:00,107.01,107.09,106.9,107.01,52279.0,90.2722,90.3397,90.1794,90.2722,52279.0
2020-01-13 15:30:00,107.0,107.4,106.93,107.33,146559.0,90.2638,90.6012,90.2048,90.5422,146559.0
2020-01-14 09:30:00,107.58,108.98,107.39,107.54,34332.0,90.7531,91.9341,90.5928,90.7193,34332.0
2020-01-14 10:00:00,107.51,107.68,107.14,107.21,6577.0,90.694,90.8374,90.3819,90.441,6577.0
2020-01-14 10:30:00,107.26,107.75,107.23,107.61,10036.0,90.4831,90.8965,90.4578,90.7784,10036.0
2020-01-14 11:00:00,107.64,108.0,107.6,107.84,11468.0,90.8037,91.1074,90.77,90.9724,11468.0
2020-01-14 11:30:00,107.87,107.99,107.62,107.79,12755.0,90.9977,91.099,90.7868,90.9302,12755.0
2020-01-14 12:00:00,107.79,107.79,107.47,107.54,22942.0,90.9302,90.9302,90.6603,90.7193,22942.0
2020-01-14 12:30:00,107.54,107.54,107.12,107.15,34618.0,90.7193,90.7193,90.365,90.3903,34618.0
2020-01-14 13:00:00,107.13,107.14,106.89,106.89,21752.0,90.3735,90.3819,90.171,90.171,21752.0
2020-01-14 13:30:00,106.89,106.89,106.45,106.46,45807.0,90.171,90.171,89.7998,89.8083,45807.0
2020-01-14 14:00:00,106.48,106.55,106.24,106.52,32999.0,89.8251,89.8842,89.6227,89.8589,32999.0
2020-01-14 14:30:00,106.52,106.77,106.51,106.7,56691.0,89.8589,90.0698,89.8504,90.0107,56691.0
2020-01-14 15:00:00,106.71,106.72,106.38,106.49,61428.0,90.0192,90.0276,89.7408,89.8336,61428.0
2020-01-14 15:30:00,106.48,106.7,106.05,106.62,168890.0,89.8251,90.0107,89.4624,89.9432,168890.0
2020-01-15 09:30:00,106.26,106.68,106.09,106.32,23623.0,89.6395,89.9939,89.4961,89.6902,23623.0
2020-01-15 10:00:00,106.31,106.45,105.88,105.98,20797.0,89.6817,89.7998,89.319,89.4033,20797.0
2020-01-15 10:30:00,106.03,106.31,105.96,106.23,16519.0,89.4455,89.6817,89.3865,89.6142,16519.0
2020-01-15 11:00:00,106.23,107.04,106.14,106.89,70208.0,89.6142,90.2975,89.5383,90.171,70208.0
2020-01-15 11:30:00,106.88,107.86,106.88,107.83,41422.0,90.1626,90.9893,90.1626,90.964,41422.0
2020-01-15 12:00:00,107.82,108.15,107.77,108.05,20455.0,90.9555,91.2339,90.9134,91.1496,20455.0
2020-01-15 12:30:00,108.04,108.26,107.8,107.8,18343.0,91.1411,91.3267,90.9387,90.9387,18343.0
2020-01-15 13:00:00,107.8,107.91,107.72,107.81,14081.0,90.9387,91.0315,90.8712,90.9471,14081.0
2020-01-15 13:30:00,107.82,108.01,107.77,107.91,20019.0,90.9555,91.1158,90.9134,91.0315,20019.0
2020-01-15 14:00:00,107.91,108.22,107.91,108.11,20891.0,91.0315,91.293,91.0315,91.2002,20891.0
2020-01-15 14:30:00,108.08,108.14,107.76,107.9,23764.0,91.1749,91.2255,90.9049,91.023,23764.0
2020-01-15 15:00:00,107.89,107.9,107.51,107.64,24756.0,91.0146,91.023,90.694,90.8037,24756.0
2020-01-15 15:30:00,107.67,108.24,107.52,108.24,136794.0,90.829,91.3099,90.7025,91.3099,136794.0
2020-01-16 09:30:00,108.71,109.93,108.71,109.19,31762.0,91.7063,92.7355,91.7063,92.1113,31762.0
2020-01-16 10:00:00,109.26,109.3,108.32,108.51,34748.0,92.1703,92.2041,91.3773,91.5376,34748.0
2020-01-16 10:30:00,108.51,108.51,107.99,108.37,22850.0,91.5376,91.5376,91.099,91.4195,22850.0
2020-01-16 11:00:00,108.36,108.43,108.19,108.37,11738.0,91.4111,91.4701,91.2677,91.4195,11738.0
2020-01-16 11:30:00,108.4,108.61,108.25,108.37,13856.0,91.4448,91.622,91.3183,91.4195,13856.0
2020-01-16 12:00:00,108.37,108.41,108.24,108.34,18853.0,91.4195,91.4533,91.3099,91.3942,18853.0
2020-01-16 12:30:00,108.36,108.69,108.35,108.61,13087.0,91.4111,91.6895,91.4026,91.622,13087.0
2020-01-16 13:00:00,108.6,108.75,108.55,108.59,10436.0,91.6135,91.7401,91.5714,91.6051,10436.0
2020-01-16 13:30:00,108.59,108.75,108.52,108.72,11840.0,91.6051,91.7401,91.5461,91.7148,11840.0
2020-01-16 14:00:00,108.72,108.81,108.66,108.67,9329.0,91.7148,91.7907,91.6642,91.6726,9329.0
2020-01-16 14:30:00,108.69,108.8,108.58,108.8,9395.0,91.6895,91.7823,91.5967,91.7823,9395.0
2020-01-16 15:00:00,108.77,108.93,108.73,108.93,17446.0,91.757,91.8919,91.7232,91.8919,17446.0
2020-01-16 15:30:00,108.91,109.09,108.82,109.06,52236.0,91.8751,92.0269,91.7991,92.0016,52236.0
2020-01-17 09:30:00,109.23,109.98,109.07,109.63,61448.0,92.145,92.7777,92.01,92.4824,61448.0
2020-01-17 10:00:00,109.79,109.79,109.14,109.22,13266.0,92.6174,92.6174,92.0691,92.1366,13266.0
2020-01-17 10:30:00,109.19,109.48,109.18,109.37,22489.0,92.1113,92.3559,92.1028,92.2631,22489.0
2020-01-17 11:00:00,109.43,109.64,109.12,109.33,24656.0,92.3137,92.4909,92.0522,92.2294,24656.0
2020-01-17 11:30:00,109.4,109.49,109.4,109.45,26470.0,92.2884,92.3643,92.2884,92.3306,26470.0
2020-01-17 12:00:00,109.45,109.56,109.38,109.41,27389.0,92.3306,92.4234,92.2715,92.2968,27389.0
2020-01-17 12:30:00,109.39,109.49,109.22,109.46,17622.0,92.28,92.3643,92.1366,92.339,17622.0
2020-01-17 13:00:00,109.46,109.79,109.31,109.42,19221.0,92.339,92.6174,92.2125,92.3053,19221.0
2020-01-17 13:30:00,109.44,109.45,109.19,109.19,11040.0,92.3222,92.3306,92.1113,92.1113,11040.0
2020-01-17 14:00:00,109.22,109.22,108.95,108.98,15394.0,92.1366,92.1366,91.9088,91.9341,15394.0
2020-01-17 14:30:00,108.99,109.11,108.95,109.11,18817.0,91.9425,92.0438,91.9088,92.0438,18817.0
2020-01-17 15:00:00,109.14,109.14,108.71,108.76,27585.0,92.0691,92.0691,91.7063,91.7485,27585.0
2020-01-17 15:30:00,108.74,109.1,108.7,109.02,91196.0,91.7316,92.0353,91.6979,91.9678,91196.0
2020-01-21 09:30:00,106.79,106.85,103.65,104.77,177180.0,90.0866,90.1373,87.4378,88.3826,177180.0
2020-01-21 10:00:00,104.77,104.77,103.67,104.65,66142.0,88.3826,88.3826,87.4547,88.2814,66142.0
2020-01-21 10:30:00,104.59,105.3,104.44,105.26,117148.0,88.2308,88.8297,88.1042,88.796,117148.0
2020-01-21 11:00:00,105.26,106.18,105.07,106.06,125908.0,88.796,89.5721,88.6357,89.4708,125908.0
2020-01-21 11:30:00,106.08,106.57,105.79,106.56,43227.0,89.4877,89.9011,89.2431,89.8926,43227.0
2020-01-21 12:00:00,106.62,106.9,106.37,106.75,63239.0,89.9432,90.1794,89.7323,90.0529,63239.0
2020-01-21 12:30:00,106.75,106.76,106.24,106.32,34058.0,90.0529,90.0613,89.6227,89.6902,34058.0
2020-01-21 13:00:00,106.28,106.28,105.7,105.99,89138.0,89.6564,89.6564,89.1671,89.4118,89138.0
2020-01-21 13:30:00,105.96,106.62,105.88,106.58,17476.0,89.3865,89.9432,89.319,89.9095,17476.0
2020-01-21 14:00:00,106.56,107.06,106.53,106.89,28120.0,89.8926,90.3144,89.8673,90.171,28120.0
2020-01-21 14:30:00,106.89,106.89,106.41,106.7,33094.0,90.171,90.171,89.7661,90.0107,33094.0
2020-01-21 15:00:00,106.7,106.96,106.56,106.64,22852.0,90.0107,90.2301,89.8926,89.9601,22852.0
2020-01-21 15:30:00,106.64,106.66,105.92,106.1,107369.0,89.9601,89.977,89.3527,89.5046,107369.0
2020-01-22 09:30:00,106.64,107.14,106.2,106.77,18009.0,89.9601,90.3819,89.5889,90.0698,18009.0
2020-01-22 10:00:00,106.77,107.22,106.72,107.17,11733.0,90.0698,90.4494,90.0276,90.4072,11733.0
2020-01-22 10:30:00,107.14,107.28,106.85,106.95,26700.0,90.3819,90.5,90.1373,90.2216,26700.0
2020-01-22 11:00:00,106.92,107.26,106.81,107.19,15574.0,90.1963,90.4831,90.1035,90.4241,15574.0
2020-01-22 11:30:00,107.19,107.23,106.97,106.98,9903.0,90.4241,90.4578,90.2385,90.2469,9903.0
2020-01-22 12:00:00,106.98,106.98,106.63,106.71,17127.0,90.2469,90.2469,89.9517,90.0192,17127.0
2020-01-22 12:30:00,106.73,106.89,106.73,106.82,9564.0,90.036,90.171,90.036,90.112,9564.0
2020-01-22 13:00:00,106.86,106.86,106.59,106.7,9436.0,90.1457,90.1457,89.9179,90.0107,9436.0
2020-01-22 13:30:00,106.69,106.83,106.54,106.54,11410.0,90.0023,90.1204,89.8758,89.8758,11410.0
2020-01-22 14:00:00,106.52,106.69,106.52,106.62,8884.0,89.8589,90.0023,89.8589,89.9432,8884.0
2020-01-22 14:30:00,106.62,106.64,106.47,106.56,13762.0,89.9432,89.9601,89.8167,89.8926,13762.0
2020-01-22 15:00:00,106.55,106.56,106.31,106.48,22907.0,89.8842,89.8926,89.6817,89.8251,22907.0
2020-01-22 15:30:00,106.48,106.67,106.16,106.32,88768.0,89.8251,89.9854,89.5552,89.6902,88768.0
2020-01-23 09:30:00,105.78,105.84,104.92,105.79,24332.0,89.2346,89.2852,88.5091,89.2431,24332.0
2020-01-23 10:00:00,105.75,106.24,105.6,106.1,11474.0,89.2093,89.6227,89.0828,89.5046,11474.0
2020-01-23 10:30:00,106.23,106.54,106.13,106.44,16205.0,89.6142,89.8758,89.5299,89.7914,16205.0
2020-01-23 11:00:00,106.44,106.52,106.08,106.18,10434.0,89.7914,89.8589,89.4877,89.5721,10434.0
2020-01-23 11:30:00,106.2,106.29,105.98,106.16,7281.0,89.5889,89.6649,89.4033,89.5552,7281.0
2020-01-23 12:00:00,106.16,106.28,106.1,106.25,5028.0,89.5552,89.6564,89.5046,89.6311,5028.0
2020-01-23 12:30:00,106.29,106.45,106.21,106.44,18129.0,89.6649,89.7998,89.5974,89.7914,18129.0
2020-01-23 13:00:00,106.39,106.86,106.38,106.83,6081.0,89.7492,90.1457,89.7408,90.1204,6081.0
2020-01-23 13:30:00,106.78,107.2,106.75,107.08,11296.0,90.0782,90.4325,90.0529,90.3313,11296.0
2020-01-23 14:00:00,107.11,107.45,107.1,107.32,8380.0,90.3566,90.6434,90.3482,90.5338,8380.0
2020-01-23 14:30:00,107.33,107.42,107.14,107.42,10303.0,90.5422,90.6181,90.3819,90.6181,10303.0
2020-01-23 15:00:00,107.37,107.41,107.16,107.33,22817.0,90.5759,90.6097,90.3988,90.5422,22817.0
2020-01-23 15:30:00,107.3,107.47,106.9,107.05,69246.0,90.5169,90.6603,90.1794,90.306,69246.0
2020-01-24 09:30:00,106.71,106.71,105.82,106.24,57612.0,90.0192,90.0192,89.2684,89.6227,57612.0
2020-01-24 10:00:00,106.29,106.29,105.49,105.49,22852.0,89.6649,89.6649,88.99,88.99,22852.0
2020-01-24 10:30:00,105.53,106.04,105.49,105.82,80585.0,89.0237,89.454,88.99,89.2684,80585.0
2020-01-24 11:00:00,105.8,105.98,105.48,105.59,32273.0,89.2515,89.4033,88.9816,89.0743,32273.0
2020-01-24 11:30:00,105.58,105.81,105.52,105.65,34390.0,89.0659,89.2599,89.0153,89.125,34390.0
2020-01-24 12:00:00,105.62,105.7,105.35,105.61,39204.0,89.0997,89.1671,88.8719,89.0912,39204.0
2020-01-24 12:30:00,105.6,105.9,105.59,105.69,11486.0,89.0828,89.3359,89.0743,89.1587,11486.0
2020-01-24 13:00:00,105.64,105.71,105.38,105.43,22202.0,89.1165,89.1756,88.8972,88.9394,22202.0
2020-01-24 13:30:00,105.43,105.57,105.41,105.52,22095.0,88.9394,89.0575,88.9225,89.0153,22095.0
2020-01-24 14:00:00,105.51,105.63,105.05,105.16,42785.0,89.0069,89.1081,88.6188,88.7116,42785.0
2020-01-24 14:30:00,105.24,105.32,104.89,105.3,16751.0,88.7791,88.8466,88.4838,88.8297,16751.0
2020-01-24 15:00:00,105.33,105.66,105.3,105.53,24055.0,88.855,89.1334,88.8297,89.0237,24055.0
2020-01-24 15:30:00,105.53,105.67,105.23,105.66,103430.0,89.0237,89.1418,88.7707,89.1334,103430.0
2020-01-27 09:30:00,103.85,104.49,103.56,104.32,29588.0,87.6065,88.1464,87.3619,88.003,29588.0
2020-01-27 10:00:00,104.35,104.35,103.78,104.16,16872.0,88.0283,88.0283,87.5475,87.868,16872.0
2020-01-27 10:30:00,104.2,104.33,103.84,104.17,10494.0,87.9018,88.0114,87.5981,87.8765,10494.0
2020-01-27 11:00:00,104.13,104.44,104.05,104.41,14418.0,87.8427,88.1042,87.7752,88.0789,14418.0
2020-01-27 11:30:00,104.45,104.73,104.32,104.61,12631.0,88.1127,88.3489,88.003,88.2476,12631.0
2020-01-27 12:00:00,104.6,104.78,104.39,104.47,13008.0,88.2392,88.391,88.062,88.1295,13008.0
2020-01-27 12:30:00,104.48,104.65,104.42,104.49,11860.0,88.138,88.2814,88.0873,88.1464,11860.0
2020-01-27 13:00:00,104.5,104.71,104.3,104.41,21569.0,88.1548,88.332,87.9861,88.0789,21569.0
2020-01-27 13:30:00,104.41,104.56,104.24,104.35,13458.0,88.0789,88.2055,87.9355,88.0283,13458.0
2020-01-27 14:00:00,104.36,104.6,104.22,104.56,17326.0,88.0367,88.2392,87.9186,88.2055,17326.0
2020-01-27 14:30:00,104.55,104.6,104.17,104.27,18632.0,88.197,88.2392,87.8765,87.9608,18632.0
2020-01-27 15:00:00,104.21,104.32,104.05,104.16,19161.0,87.9102,88.003,87.7752,87.868,19161.0
2020-01-27 15:30:00,104.16,104.18,103.96,104.02,74628.0,87.868,87.8849,87.6993,87.7499,74628.0
2020-01-28 09:30:00,104.76,104.76,103.42,103.98,69680.0,88.3742,88.3742,87.2438,87.7162,69680.0
2020-01-28 10:00:00,104.2,104.4,103.89,104.27,45010.0,87.9018,88.0705,87.6402,87.9608,45010.0
2020-01-28 10:30:00,104.22,104.43,104.14,104.14,20940.0,87.9186,88.0958,87.8511,87.8511,20940.0
2020-01-28 11:00:00,104.1,104.29,103.99,104.29,22306.0,87.8174,87.9777,87.7246,87.9777,22306.0
2020-01-28 11:30:00,104.26,104.33,104.06,104.08,18768.0,87.9524,88.0114,87.7837,87.8005,18768.0
2020-01-28 12:00:00,104.11,104.15,103.92,104.11,11848.0,87.8258,87.8596,87.6656,87.8258,11848.0
2020-01-28 12:30:00,104.08,104.35,103.9,104.34,16750.0,87.8005,88.0283,87.6487,88.0199,16750.0
2020-01-28 13:00:00,104.34,104.35,104.16,104.23,20466.0,88.0199,88.0283,87.868,87.9271,20466.0
2020-01-28 13:30:00,104.26,104.26,104.04,104.23,17274.0,87.9524,87.9524,87.7668,87.9271,17274.0
2020-01-28 14:00:00,104.22,104.49,104.12,104.39,42680.0,87.9186,88.1464,87.8343,88.062,42680.0
2020-01-28 14:30:00,104.4,104.75,104.37,104.49,43795.0,88.0705,88.3657,88.0452,88.1464,43795.0
2020-01-28 15:00:00,104.47,104.62,104.34,104.5,38081.0,88.1295,88.2561,88.0199,88.1548,38081.0
2020-01-28 15:30:00,104.5,104.54,104.21,104.38,125624.0,88.1548,88.1886,87.9102,88.0536,125624.0
2020-01-29 09:30:00,104.75,104.76,103.93,104.65,21373.0,88.3657,88.3742,87.674,88.2814,21373.0
2020-01-29 10:00:00,104.61,104.92,104.49,104.92,20618.0,88.2476,88.5091,88.1464,88.5091,20618.0
2020-01-29 10:30:00,104.93,105.38,104.73,105.34,47609.0,88.5176,88.8972,88.3489,88.8634,47609.0
2020-01-29 11:00:00,105.36,105.99,105.35,105.57,66802.0,88.8803,89.4118,88.8719,89.0575,66802.0
2020-01-29 11:30:00,105.57,105.58,105.0,105.11,43261.0,89.0575,89.0659,88.5766,88.6694,43261.0
2020-01-29 12:00:00,105.11,105.39,105.0,105.37,26282.0,88.6694,88.9056,88.5766,88.8888,26282.0
2020-01-29 12:30:00,105.45,105.54,105.13,105.4,31957.0,88.9562,89.0322,88.6863,88.9141,31957.0
2020-01-29 13:00:00,105.39,105.8,105.15,105.71,47842.0,88.9056,89.2515,88.7032,89.1756,47842.0
2020-01-29 13:30:00,105.71,105.9,105.5,105.84,56816.0,89.1756,89.3359,88.9984,89.2852,56816.0
2020-01-29 14:00:00,105.86,105.99,105.52,105.66,60890.0,89.3021,89.4118,89.0153,89.1334,60890.0
2020-01-29 14:30:00,105.66,105.67,104.66,105.09,97847.0,89.1334,89.1418,88.2898,88.6526,97847.0
2020-01-29 15:00:00,105.05,105.22,104.37,104.65,50492.0,88.6188,88.7622,88.0452,88.2814,50492.0
2020-01-29 15:30:00,104.62,105.34,104.59,105.04,198746.0,88.2561,88.8634,88.2308,88.6104,198746.0
2020-01-30 09:30:00,98.15,102.39,97.44,100.62,476095.0,82.7981,86.3749,82.1991,84.8817,476095.0
2020-01-30 10:00:00,100.44,101.09,98.0,98.32,229564.0,84.7299,85.2782,82.6715,82.9415,229564.0
2020-01-30 10:30:00,98.2,98.55,97.67,98.31,128478.0,82.8402,83.1355,82.3931,82.933,128478.0
2020-01-30 11:00:00,98.23,99.05,98.05,98.88,54201.0,82.8655,83.5573,82.7137,83.4139,54201.0
2020-01-30 11:30:00,98.97,100.2,98.83,99.39,50960.0,83.4898,84.5274,83.3717,83.8441,50960.0
2020-01-30 12:00:00,99.38,99.54,97.56,97.83,184144.0,83.8357,83.9706,82.3003,82.5281,184144.0
2020-01-30 12:30:00,97.91,98.1,97.25,97.29,39995.0,82.5956,82.7559,82.0388,82.0726,39995.0
2020-01-30 13:00:00,97.22,98.1,97.11,98.05,38875.0,82.0135,82.7559,81.9207,82.7137,38875.0
2020-01-30 13:30:00,98.05,98.73,97.98,98.73,65699.0,82.7137,83.2873,82.6546,83.2873,65699.0
2020-01-30 14:00:00,98.69,99.31,98.3,98.95,99160.0,83.2536,83.7766,82.9246,83.4729,99160.0
2020-01-30 14:30:00,98.95,99.45,98.72,99.45,102126.0,83.4729,83.8947,83.2789,83.8947,102126.0
2020-01-30 15:00:00,99.45,100.72,99.45,100.13,166855.0,83.8947,84.9661,83.8947,84.4684,166855.0
2020-01-30 15:30:00,100.17,100.25,99.58,99.65,250206.0,84.5021,84.5696,84.0044,84.0634,250206.0
2020-01-31 09:30:00,98.17,98.22,96.25,96.45,174708.0,82.8149,82.8571,81.1952,81.364,174708.0
2020-01-31 10:00:00,96.45,96.69,96.08,96.25,81228.0,81.364,81.5664,81.0518,81.1952,81228.0
2020-01-31 10:30:00,96.27,96.33,95.97,96.0,69395.0,81.2121,81.2627,80.959,80.9843,69395.0
2020-01-31 11:00:00,96.01,96.06,95.33,95.33,134424.0,80.9928,81.035,80.4191,80.4191,134424.0
2020-01-31 11:30:00,95.3,96.1,95.0,95.99,101072.0,80.3938,81.0687,80.1408,80.9759,101072.0
2020-01-31 12:00:00,96.0,96.35,95.89,96.32,49777.0,80.9843,81.2796,80.8916,81.2543,49777.0
2020-01-31 12:30:00,96.28,96.31,95.46,95.82,50355.0,81.2206,81.2459,80.5288,80.8325,50355.0
2020-01-31 13:00:00,95.81,96.06,95.69,95.8,35939.0,80.8241,81.035,80.7228,80.8156,35939.0
2020-01-31 13:30:00,95.83,95.96,95.58,95.89,29857.0,80.8409,80.9506,80.63,80.8916,29857.0
2020-01-31 14:00:00,95.92,96.11,95.81,95.92,27451.0,80.9169,81.0771,80.8241,80.9169,27451.0
2020-01-31 14:30:00,95.88,96.1,95.75,95.95,33673.0,80.8831,81.0687,80.7735,80.9422,33673.0
2020-01-31 15:00:00,95.95,96.51,95.95,96.31,88413.0,80.9422,81.4146,80.9422,81.2459,88413.0
2020-01-31 15:30:00,96.36,96.43,95.2,95.68,434002.0,81.288,81.3471,80.3095,80.7144,434002.0
2020-02-03 09:30:00,96.28,96.51,95.56,96.15,68173.0,81.2206,81.4146,80.6132,81.1109,68173.0
2020-02-03 10:00:00,96.15,96.93,96.15,96.84,92393.0,81.1109,81.7689,81.1109,81.693,92393.0
2020-02-03 10:30:00,96.84,97.41,96.81,97.41,41170.0,81.693,82.1738,81.6677,82.1738,41170.0
2020-02-03 11:00:00,97.43,97.61,97.11,97.17,54733.0,82.1907,82.3425,81.9207,81.9713,54733.0
2020-02-03 11:30:00,97.18,97.18,96.35,96.56,13099.0,81.9798,81.9798,81.2796,81.4568,13099.0
2020-02-03 12:00:00,96.56,96.82,96.05,96.43,37991.0,81.4568,81.6761,81.0265,81.3471,37991.0
2020-02-03 12:30:00,96.42,96.55,96.26,96.49,13683.0,81.3387,81.4483,81.2037,81.3977,13683.0
2020-02-03 13:00:00,96.51,96.58,95.99,96.03,37860.0,81.4146,81.4736,80.9759,81.0097,37860.0
2020-02-03 13:30:00,96.01,96.18,95.85,96.09,39960.0,80.9928,81.1362,80.8578,81.0603,39960.0
2020-02-03 14:00:00,96.06,96.4,95.92,96.31,61567.0,81.035,81.3218,80.9169,81.2459,61567.0
2020-02-03 14:30:00,96.32,97.16,96.32,97.07,89668.0,81.2543,81.9629,81.2543,81.887,89668.0
2020-02-03 15:00:00,97.07,97.5,96.94,97.36,73110.0,81.887,82.2497,81.7773,82.1316,73110.0
2020-02-03 15:30:00,97.35,97.35,96.72,97.14,235974.0,82.1232,82.1232,81.5917,81.946,235974.0
2020-02-04 09:30:00,98.44,98.81,98.11,98.58,78976.0,83.0427,83.3548,82.7643,83.1608,78976.0
2020-02-04 10:00:00,98.61,98.97,98.31,98.97,42930.0,83.1861,83.4898,82.933,83.4898,42930.0
2020-02-04 10:30:00,98.9,99.07,98.61,98.69,33282.0,83.4307,83.5742,83.1861,83.2536,33282.0
2020-02-04 11:00:00,98.71,98.96,98.42,98.9,35896.0,83.2705,83.4814,83.0258,83.4307,35896.0
2020-02-04 11:30:00,98.9,98.98,98.55,98.79,46451.0,83.4307,83.4982,83.1355,83.338,46451.0
2020-02-04 12:00:00,98.81,99.11,98.79,99.11,35640.0,83.3548,83.6079,83.338,83.6079,35640.0
2020-02-04 12:30:00,99.12,99.14,98.83,99.06,22029.0,83.6163,83.6332,83.3717,83.5657,22029.0
2020-02-04 13:00:00,99.06,99.34,99.0,99.3,28356.0,83.5657,83.8019,83.5151,83.7682,28356.0
2020-02-04 13:30:00,99.32,99.46,99.12,99.46,27944.0,83.7851,83.9032,83.6163,83.9032,27944.0
2020-02-04 14:00:00,99.43,99.55,99.31,99.31,38134.0,83.8779,83.9791,83.7766,83.7766,38134.0
2020-02-04 14:30:00,99.28,99.63,99.1,99.43,39925.0,83.7513,84.0466,83.5995,83.8779,39925.0
2020-02-04 15:00:00,99.42,99.84,99.4,99.64,55695.0,83.8694,84.2237,83.8525,84.055,55695.0
2020-02-04 15:30:00,99.63,99.75,99.39,99.48,165527.0,84.0466,84.1478,83.8441,83.92,165527.0
2020-02-05 09:30:00,101.1,101.83,101.1,101.5,76160.0,85.2866,85.9025,85.2866,85.6241,76160.0
2020-02-05 10:00:00,101.54,101.99,101.35,101.43,30499.0,85.6578,86.0374,85.4975,85.565,30499.0
2020-02-05 10:30:00,101.43,102.81,101.43,102.7,41781.0,85.565,86.7292,85.565,86.6364,41781.0
2020-02-05 11:00:00,102.75,102.77,102.51,102.76,42746.0,86.6786,86.6954,86.4761,86.687,42746.0
2020-02-05 11:30:00,102.76,102.88,102.61,102.76,38321.0,86.687,86.7882,86.5605,86.687,38321.0
2020-02-05 12:00:00,102.74,102.75,102.49,102.66,24963.0,86.6701,86.6786,86.4592,86.6026,24963.0
2020-02-05 12:30:00,102.66,102.74,102.57,102.7,13183.0,86.6026,86.6701,86.5267,86.6364,13183.0
2020-02-05 13:00:00,102.69,103.03,102.56,102.98,21286.0,86.6279,86.9148,86.5183,86.8726,21286.0
2020-02-05 13:30:00,102.96,103.19,102.81,103.06,27653.0,86.8557,87.0497,86.7292,86.9401,27653.0
2020-02-05 14:00:00,103.05,103.44,102.97,103.27,24274.0,86.9316,87.2606,86.8641,87.1172,24274.0
2020-02-05 14:30:00,103.27,103.29,102.96,103.18,31482.0,87.1172,87.1341,86.8557,87.0413,31482.0
2020-02-05 15:00:00,103.15,103.85,103.15,103.66,79372.0,87.016,87.6065,87.016,87.4462,79372.0
2020-02-05 15:30:00,103.68,103.87,103.36,103.82,178823.0,87.4631,87.6234,87.1931,87.5812,178823.0
2020-02-06 09:30:00,104.41,104.41,103.48,104.08,58065.0,88.0789,88.0789,87.2944,87.8005,58065.0
2020-02-06 10:00:00,104.08,104.09,103.4,103.61,21973.0,87.8005,87.809,87.2269,87.404,21973.0
2020-02-06 10:30:00,103.58,103.96,103.51,103.77,40329.0,87.3787,87.6993,87.3197,87.539,40329.0
2020-02-06 11:00:00,103.76,103.94,103.52,103.53,13653.0,87.5306,87.6824,87.3281,87.3366,13653.0
2020-02-06 11:30:00,103.5,103.95,103.32,103.72,16391.0,87.3112,87.6909,87.1594,87.4968,16391.0
2020-02-06 12:00:00,103.71,103.99,103.67,103.99,64412.0,87.4884,87.7246,87.4547,87.7246,64412.0
2020-02-06 12:30:00,103.99,104.0,103.85,103.89,14988.0,87.7246,87.733,87.6065,87.6402,14988.0
2020-02-06 13:00:00,103.91,104.18,103.86,104.09,24573.0,87.6571,87.8849,87.6149,87.809,24573.0
2020-02-06 13:30:00,104.08,104.11,103.77,104.08,19928.0,87.8005,87.8258,87.539,87.8005,19928.0
2020-02-06 14:00:00,104.06,104.34,103.92,104.27,20685.0,87.7837,88.0199,87.6656,87.9608,20685.0
2020-02-06 14:30:00,104.26,104.42,104.09,104.32,25718.0,87.9524,88.0873,87.809,88.003,25718.0
2020-02-06 15:00:00,104.33,104.41,104.26,104.31,31662.0,88.0114,88.0789,87.9524,87.9946,31662.0
2020-02-06 15:30:00,104.34,104.62,104.32,104.32,98864.0,88.0199,88.2561,88.003,88.003,98864.0
2020-02-07 09:30:00,103.68,103.82,102.84,102.96,39789.0,87.4631,87.5812,86.7545,86.8557,39789.0
2020-02-07 10:00:00,102.82,102.9,102.22,102.29,35510.0,86.7376,86.8051,86.2315,86.2905,35510.0
2020-02-07 10:30:00,102.22,102.28,101.94,101.94,28383.0,86.2315,86.2821,85.9953,85.9953,28383.0
2020-02-07 11:00:00,101.86,102.28,101.77,102.14,26093.0,85.9278,86.2821,85.8518,86.164,26093.0
2020-02-07 11:30:00,102.07,102.15,101.55,101.55,20197.0,86.1049,86.1724,85.6663,85.6663,20197.0
2020-02-07 12:00:00,101.49,101.9,101.49,101.68,14885.0,85.6156,85.9615,85.6156,85.7759,14885.0
2020-02-07 12:30:00,101.66,101.73,101.55,101.69,9094.0,85.759,85.8181,85.6663,85.7844,9094.0
2020-02-07 13:00:00,101.65,101.71,101.53,101.62,10873.0,85.7506,85.8012,85.6494,85.7253,10873.0
2020-02-07 13:30:00,101.62,101.72,101.49,101.55,13685.0,85.7253,85.8097,85.6156,85.6663,13685.0
2020-02-07 14:00:00,101.53,101.63,101.24,101.49,26245.0,85.6494,85.7337,85.4047,85.6156,26245.0
2020-02-07 14:30:00,101.5,101.56,101.34,101.38,9340.0,85.6241,85.6747,85.4891,85.5228,9340.0
2020-02-07 15:00:00,101.4,101.59,101.34,101.56,14577.0,85.5397,85.7,85.4891,85.6747,14577.0
2020-02-07 15:30:00,101.54,101.77,101.3,101.39,79140.0,85.6578,85.8518,85.4554,85.5313,79140.0
2020-02-10 09:30:00,100.91,100.91,100.38,100.84,25544.0,85.1264,85.1264,84.6793,85.0673,25544.0
2020-02-10 10:00:00,100.89,101.64,100.7,101.49,28183.0,85.1095,85.7422,84.9492,85.6156,28183.0
2020-02-10 10:30:00,101.51,101.62,101.16,101.57,23152.0,85.6325,85.7253,85.3373,85.6831,23152.0
2020-02-10 11:00:00,101.6,101.78,101.47,101.58,19829.0,85.7084,85.8603,85.5988,85.6916,19829.0
2020-02-10 11:30:00,101.57,101.58,101.01,101.08,14454.0,85.6831,85.6916,85.2107,85.2698,14454.0
2020-02-10 12:00:00,101.08,101.31,100.97,101.15,11491.0,85.2698,85.4638,85.177,85.3288,11491.0
2020-02-10 12:30:00,101.12,101.32,101.0,101.19,14540.0,85.3035,85.4722,85.2023,85.3626,14540.0
2020-02-10 13:00:00,101.18,101.23,101.0,101.03,11318.0,85.3541,85.3963,85.2023,85.2276,11318.0
2020-02-10 13:30:00,101.02,101.04,100.75,100.84,9303.0,85.2192,85.236,84.9914,85.0673,9303.0
2020-02-10 14:00:00,100.85,100.85,100.53,100.73,15750.0,85.0757,85.0757,84.8058,84.9745,15750.0
2020-02-10 14:30:00,100.65,100.86,100.52,100.56,17432.0,84.907,85.0842,84.7974,84.8311,17432.0
2020-02-10 15:00:00,100.62,100.81,100.5,100.61,30164.0,84.8817,85.042,84.7805,84.8733,30164.0
2020-02-10 15:30:00,100.6,100.65,100.28,100.57,105896.0,84.8648,84.907,84.5949,84.8395,105896.0
2020-02-11 09:30:00,101.16,101.95,100.8,101.95,15997.0,85.3373,86.0037,85.0336,86.0037,15997.0
2020-02-11 10:00:00,102.01,102.96,102.0,102.75,28836.0,86.0543,86.8557,86.0459,86.6786,28836.0
2020-02-11 10:30:00,102.81,103.05,102.74,102.78,22926.0,86.7292,86.9316,86.6701,86.7039,22926.0
2020-02-11 11:00:00,102.85,103.11,102.65,103.11,22570.0,86.7629,86.9822,86.5942,86.9822,22570.0
2020-02-11 11:30:00,103.11,103.26,102.96,103.17,15852.0,86.9822,87.1088,86.8557,87.0329,15852.0
2020-02-11 12:00:00,103.09,103.34,103.06,103.21,7355.0,86.9654,87.1763,86.9401,87.0666,7355.0
2020-02-11 12:30:00,103.21,103.28,103.16,103.2,9469.0,87.0666,87.1257,87.0244,87.0582,9469.0
2020-02-11 13:00:00,103.21,103.33,103.08,103.13,6752.0,87.0666,87.1678,86.9569,86.9991,6752.0
2020-02-11 13:30:00,103.18,103.36,103.13,103.22,11380.0,87.0413,87.1931,86.9991,87.075,11380.0
2020-02-11 14:00:00,103.21,103.21,102.82,103.02,17833.0,87.0666,87.0666,86.7376,86.9063,17833.0
2020-02-11 14:30:00,102.98,103.38,102.95,103.14,14079.0,86.8726,87.21,86.8473,87.0076,14079.0
2020-02-11 15:00:00,103.1,103.18,102.69,102.84,69803.0,86.9738,87.0413,86.6279,86.7545,69803.0
2020-02-11 15:30:00,102.87,102.95,102.58,102.62,64172.0,86.7798,86.8473,86.5351,86.5689,64172.0
2020-02-12 09:30:00,103.06,103.35,102.91,102.95,16257.0,86.9401,87.1847,86.8135,86.8473,16257.0
2020-02-12 10:00:00,102.9,103.25,102.62,102.91,10986.0,86.8051,87.1004,86.5689,86.8135,10986.0
2020-02-12 10:30:00,102.94,103.26,102.94,103.13,14632.0,86.8388,87.1088,86.8388,86.9991,14632.0
2020-02-12 11:00:00,103.22,103.22,103.08,103.13,14295.0,87.075,87.075,86.9569,86.9991,14295.0
2020-02-12 11:30:00,103.13,103.32,102.79,102.9,14031.0,86.9991,87.1594,86.7123,86.8051,14031.0
2020-02-12 12:00:00,102.87,102.87,102.59,102.72,5000.0,86.7798,86.7798,86.5436,86.6533,5000.0
2020-02-12 12:30:00,102.73,102.81,102.58,102.62,5202.0,86.6617,86.7292,86.5351,86.5689,5202.0
2020-02-12 13:00:00,102.59,102.68,102.44,102.51,6873.0,86.5436,86.6195,86.417,86.4761,6873.0
2020-02-12 13:30:00,102.53,102.75,102.53,102.57,26975.0,86.493,86.6786,86.493,86.5267,26975.0
2020-02-12 14:00:00,102.57,102.66,102.53,102.61,8051.0,86.5267,86.6026,86.493,86.5605,8051.0
2020-02-12 14:30:00,102.6,102.74,102.36,102.37,27378.0,86.552,86.6701,86.3496,86.358,27378.0
2020-02-12 15:00:00,102.43,102.47,102.15,102.18,23165.0,86.4086,86.4424,86.1724,86.1977,23165.0
2020-02-12 15:30:00,102.2,102.29,101.72,101.74,125109.0,86.2146,86.2905,85.8097,85.8265,125109.0
2020-02-13 09:30:00,101.08,101.27,100.59,100.59,31795.0,85.2698,85.4301,84.8564,84.8564,31795.0
2020-02-13 10:00:00,100.56,101.02,100.36,100.84,20400.0,84.8311,85.2192,84.6624,85.0673,20400.0
2020-02-13 10:30:00,100.89,101.12,100.72,101.09,18704.0,85.1095,85.3035,84.9661,85.2782,18704.0
2020-02-13 11:00:00,101.18,101.25,100.61,100.9,14643.0,85.3541,85.4132,84.8733,85.1179,14643.0
2020-02-13 11:30:00,100.83,100.89,100.65,100.77,10103.0,85.0589,85.1095,84.907,85.0083,10103.0
2020-02-13 12:00:00,100.79,101.03,100.75,100.9,11239.0,85.0251,85.2276,84.9914,85.1179,11239.0
2020-02-13 12:30:00,100.82,101.0,100.78,100.9,10287.0,85.0504,85.2023,85.0167,85.1179,10287.0
2020-02-13 13:00:00,100.9,100.95,100.42,100.79,12565.0,85.1179,85.1601,84.713,85.0251,12565.0
2020-02-13 13:30:00,100.74,100.75,100.28,100.29,14176.0,84.9829,84.9914,84.5949,84.6033,14176.0
2020-02-13 14:00:00,100.26,100.56,100.22,100.5,14809.0,84.578,84.8311,84.5443,84.7805,14809.0
2020-02-13 14:30:00,100.47,100.52,100.23,100.35,16983.0,84.7552,84.7974,84.5527,84.654,16983.0
2020-02-13 15:00:00,100.34,100.34,100.13,100.18,18886.0,84.6455,84.6455,84.4684,84.5105,18886.0
2020-02-13 15:30:00,100.18,100.19,99.77,100.01,108411.0,84.5105,84.519,84.1647,84.3671,108411.0
2020-02-14 09:30:00,100.04,100.36,99.89,100.27,13902.0,84.3924,84.6624,84.2659,84.5865,13902.0
2020-02-14 10:00:00,100.31,100.48,99.89,99.89,12874.0,84.6202,84.7636,84.2659,84.2659,12874.0
2020-02-14 10:30:00,99.86,99.89,99.61,99.61,8629.0,84.2406,84.2659,84.0297,84.0297,8629.0
2020-02-14 11:00:00,99.64,99.69,99.41,99.56,13530.0,84.055,84.0972,83.861,83.9875,13530.0
2020-02-14 11:30:00,99.6,99.89,99.37,99.37,8890.0,84.0213,84.2659,83.8272,83.8272,8890.0
2020-02-14 12:00:00,99.38,99.44,99.18,99.23,9879.0,83.8357,83.8863,83.667,83.7091,9879.0
2020-02-14 12:30:00,99.21,99.31,99.02,99.24,12220.0,83.6923,83.7766,83.532,83.7176,12220.0
2020-02-14 13:00:00,99.24,99.24,98.96,99.19,7960.0,83.7176,83.7176,83.4814,83.6754,7960.0
2020-02-14 13:30:00,99.19,99.25,99.0,99.01,12162.0,83.6754,83.726,83.5151,83.5235,12162.0
2020-02-14 14:00:00,99.01,99.18,98.81,98.94,17087.0,83.5235,83.667,83.3548,83.4645,17087.0
2020-02-14 14:30:00,98.92,99.19,98.92,98.97,12010.0,83.4476,83.6754,83.4476,83.4898,12010.0
2020-02-14 15:00:00,98.99,99.06,98.82,98.92,15675.0,83.5067,83.5657,83.3633,83.4476,15675.0
2020-02-14 15:30:00,98.9,99.15,98.8,98.9,109636.0,83.4307,83.6416,83.3464,83.4307,109636.0
2020-02-18 09:30:00,98.71,99.56,98.48,99.44,38617.0,83.2705,83.9875,83.0764,83.8863,38617.0
2020-02-18 10:00:00,99.38,99.43,98.38,98.38,28151.0,83.8357,83.8779,82.9921,82.9921,28151.0
2020-02-18 10:30:00,98.44,98.55,98.18,98.25,38133.0,83.0427,83.1355,82.8234,82.8824,38133.0
2020-02-18 11:00:00,98.27,98.27,97.62,97.92,51062.0,82.8993,82.8993,82.351,82.604,51062.0
2020-02-18 11:30:00,97.91,97.99,97.63,97.75,20349.0,82.5956,82.6631,82.3594,82.4606,20349.0
2020-02-18 12:00:00,97.71,97.99,97.7,97.83,24065.0,82.4269,82.6631,82.4184,82.5281,24065.0
2020-02-18 12:30:00,97.85,98.2,97.81,98.09,14312.0,82.545,82.8402,82.5112,82.7474,14312.0
2020-02-18 13:00:00,98.09,98.39,98.07,98.24,11809.0,82.7474,83.0005,82.7306,82.874,11809.0
2020-02-18 13:30:00,98.24,98.32,98.15,98.25,16043.0,82.874,82.9415,82.7981,82.8824,16043.0
2020-02-18 14:00:00,98.25,98.63,98.1,98.61,15084.0,82.8824,83.203,82.7559,83.1861,15084.0
2020-02-18 14:30:00,98.59,98.81,98.48,98.64,37129.0,83.1692,83.3548,83.0764,83.2114,37129.0
2020-02-18 15:00:00,98.6,98.74,98.57,98.59,44800.0,83.1777,83.2958,83.1524,83.1692,44800.0
2020-02-18 15:30:00,98.59,99.54,98.58,99.29,198105.0,83.1692,83.9706,83.1608,83.7597,198105.0
2020-02-19 09:30:00,99.71,100.24,98.75,99.23,42493.0,84.1141,84.5612,83.3042,83.7091,42493.0
2020-02-19 10:00:00,99.38,99.56,98.69,98.73,12557.0,83.8357,83.9875,83.2536,83.2873,12557.0
2020-02-19 10:30:00,98.77,99.1,98.62,98.96,42427.0,83.3211,83.5995,83.1945,83.4814,42427.0
2020-02-19 11:00:00,98.99,99.09,98.76,98.82,14699.0,83.5067,83.591,83.3126,83.3633,14699.0
2020-02-19 11:30:00,98.83,98.9,98.16,98.38,28608.0,83.3717,83.4307,82.8065,82.9921,28608.0
2020-02-19 12:00:00,98.38,98.43,98.26,98.29,21012.0,82.9921,83.0343,82.8909,82.9162,21012.0
2020-02-19 12:30:00,98.3,98.42,98.28,98.31,22167.0,82.9246,83.0258,82.9077,82.933,22167.0
2020-02-19 13:00:00,98.33,98.42,98.24,98.31,19461.0,82.9499,83.0258,82.874,82.933,19461.0
2020-02-19 13:30:00,98.31,98.37,98.15,98.32,70448.0,82.933,82.9836,82.7981,82.9415,70448.0
2020-02-19 14:00:00,98.32,98.4,98.13,98.21,29131.0,82.9415,83.009,82.7812,82.8487,29131.0
2020-02-19 14:30:00,98.2,99.06,98.18,98.81,28224.0,82.8402,83.5657,82.8234,83.3548,28224.0
2020-02-19 15:00:00,98.8,99.02,98.71,99.02,20805.0,83.3464,83.532,83.2705,83.532,20805.0
2020-02-19 15:30:00,99.0,99.16,98.85,98.93,114381.0,83.5151,83.6501,83.3886,83.4561,114381.0
2020-02-20 09:30:00,98.65,99.9,98.34,99.72,16637.0,83.2199,84.2743,82.9583,84.1225,16637.0
2020-02-20 10:00:00,99.72,100.08,99.58,100.08,14770.0,84.1225,84.4262,84.0044,84.4262,14770.0
2020-02-20 10:30:00,100.18,100.21,99.72,99.9,54421.0,84.5105,84.5358,84.1225,84.2743,54421.0
2020-02-20 11:00:00,99.9,99.92,99.43,99.44,184065.0,84.2743,84.2912,83.8779,83.8863,184065.0
2020-02-20 11:30:00,99.42,99.7,98.99,99.61,24423.0,83.8694,84.1056,83.5067,84.0297,24423.0
2020-02-20 12:00:00,99.5,99.7,99.39,99.5,23072.0,83.9369,84.1056,83.8441,83.9369,23072.0
2020-02-20 12:30:00,99.5,99.75,99.43,99.67,32826.0,83.9369,84.1478,83.8779,84.0803,32826.0
2020-02-20 13:00:00,99.65,100.09,99.52,100.09,7651.0,84.0634,84.4346,83.9538,84.4346,7651.0
2020-02-20 13:30:00,100.1,100.1,99.54,99.61,23015.0,84.4431,84.4431,83.9706,84.0297,23015.0
2020-02-20 14:00:00,99.64,99.65,99.39,99.5,15359.0,84.055,84.0634,83.8441,83.9369,15359.0
2020-02-20 14:30:00,99.52,99.6,99.38,99.47,20182.0,83.9538,84.0213,83.8357,83.9116,20182.0
2020-02-20 15:00:00,99.46,99.51,99.07,99.08,38185.0,83.9032,83.9453,83.5742,83.5826,38185.0
2020-02-20 15:30:00,99.08,99.38,98.6,99.09,188916.0,83.5826,83.8357,83.1777,83.591,188916.0
2020-02-21 09:30:00,99.17,100.28,98.79,100.07,59522.0,83.6585,84.5949,83.338,84.4177,59522.0
2020-02-21 10:00:00,100.04,100.89,99.9,100.47,42077.0,84.3924,85.1095,84.2743,84.7552,42077.0
2020-02-21 10:30:00,100.46,100.84,100.08,100.66,27704.0,84.7467,85.0673,84.4262,84.9155,27704.0
2020-02-21 11:00:00,100.66,101.0,100.6,100.87,23323.0,84.9155,85.2023,84.8648,85.0926,23323.0
2020-02-21 11:30:00,100.87,101.22,100.76,101.15,54678.0,85.0926,85.3879,84.9998,85.3288,54678.0
2020-02-21 12:00:00,101.2,101.34,101.06,101.28,23433.0,85.371,85.4891,85.2529,85.4385,23433.0
2020-02-21 12:30:00,101.26,101.3,100.94,101.26,46965.0,85.4216,85.4554,85.1517,85.4216,46965.0
2020-02-21 13:00:00,101.23,101.41,101.21,101.23,33915.0,85.3963,85.5482,85.3794,85.3963,33915.0
2020-02-21 13:30:00,101.2,101.95,101.2,101.62,55489.0,85.371,86.0037,85.371,85.7253,55489.0
2020-02-21 14:00:00,101.65,101.77,101.37,101.71,30609.0,85.7506,85.8518,85.5144,85.8012,30609.0
2020-02-21 14:30:00,101.73,101.89,101.36,101.8,54076.0,85.8181,85.9531,85.506,85.8772,54076.0
2020-02-21 15:00:00,101.79,102.0,101.7,101.98,46726.0,85.8687,86.0459,85.7928,86.029,46726.0
2020-02-21 15:30:00,101.98,102.42,101.9,102.33,206454.0,86.029,86.4002,85.9615,86.3243,206454.0
2020-02-24 09:30:00,100.36,100.39,99.0,99.55,82412.0,84.6624,84.6877,83.5151,83.9791,82412.0
2020-02-24 10:00:00,99.59,100.16,99.46,99.93,54611.0,84.0128,84.4937,83.9032,84.2996,54611.0
2020-02-24 10:30:00,99.9,100.4,99.9,100.36,46060.0,84.2743,84.6961,84.2743,84.6624,46060.0
2020-02-24 11:00:00,100.38,100.63,100.02,100.22,34918.0,84.6793,84.8902,84.3756,84.5443,34918.0
2020-02-24 11:30:00,100.25,100.28,99.45,99.45,23197.0,84.5696,84.5949,83.8947,83.8947,23197.0
2020-02-24 12:00:00,99.44,99.51,99.16,99.23,20972.0,83.8863,83.9453,83.6501,83.7091,20972.0
2020-02-24 12:30:00,99.18,99.32,98.91,98.91,16759.0,83.667,83.7851,83.4392,83.4392,16759.0
2020-02-24 13:00:00,98.88,98.88,98.43,98.73,27156.0,83.4139,83.4139,83.0343,83.2873,27156.0
2020-02-24 13:30:00,98.69,99.0,98.65,98.97,19385.0,83.2536,83.5151,83.2199,83.4898,19385.0
2020-02-24 14:00:00,99.01,99.29,98.74,99.27,24108.0,83.5235,83.7597,83.2958,83.7429,24108.0
2020-02-24 14:30:00,99.24,99.68,99.13,99.54,26316.0,83.7176,84.0887,83.6248,83.9706,26316.0
2020-02-24 15:00:00,99.57,99.75,99.26,99.39,40473.0,83.996,84.1478,83.7344,83.8441,40473.0
2020-02-24 15:30:00,99.39,99.59,98.94,98.94,189472.0,83.8441,84.0128,83.4645,83.4645,189472.0
2020-02-25 09:30:00,99.3,99.3,98.03,98.61,31608.0,83.7682,83.7682,82.6968,83.1861,31608.0
2020-02-25 10:00:00,98.78,98.78,97.82,97.82,16271.0,83.3295,83.3295,82.5197,82.5197,16271.0
2020-02-25 10:30:00,97.67,98.1,97.08,97.41,26494.0,82.3931,82.7559,81.8954,82.1738,26494.0
2020-02-25 11:00:00,97.48,97.75,97.08,97.6,30389.0,82.2329,82.4606,81.8954,82.3341,30389.0
2020-02-25 11:30:00,97.56,97.76,97.4,97.47,14689.0,82.3003,82.4691,82.1654,82.2244,14689.0
2020-02-25 12:00:00,97.5,97.56,96.56,96.66,24365.0,82.2497,82.3003,81.4568,81.5411,24365.0
2020-02-25 12:30:00,96.68,97.01,96.12,96.13,19684.0,81.558,81.8364,81.0856,81.094,19684.0
2020-02-25 13:00:00,96.06,96.42,95.85,96.08,17135.0,81.035,81.3387,80.8578,81.0518,17135.0
2020-02-25 13:30:00,95.99,96.11,95.68,95.69,17515.0,80.9759,81.0771,80.7144,80.7228,17515.0
2020-02-25 14:00:00,95.7,95.86,95.04,95.09,29276.0,80.7313,80.8662,80.1745,80.2167,29276.0
2020-02-25 14:30:00,95.08,95.45,94.86,95.18,66015.0,80.2082,80.5204,80.0227,80.2926,66015.0
2020-02-25 15:00:00,95.31,95.46,94.4,94.66,52072.0,80.4023,80.5288,79.6346,79.8539,52072.0
2020-02-25 15:30:00,94.62,94.91,94.21,94.3,187939.0,79.8202,80.0648,79.4743,79.5502,187939.0
2020-02-26 09:30:00,95.35,96.75,95.01,96.11,38529.0,80.436,81.617,80.1492,81.0771,38529.0
2020-02-26 10:00:00,96.04,96.44,95.49,96.13,25283.0,81.0181,81.3555,80.5541,81.094,25283.0
2020-02-26 10:30:00,96.14,96.96,96.09,96.44,21889.0,81.1024,81.7942,81.0603,81.3555,21889.0
2020-02-26 11:00:00,96.48,97.29,96.1,97.28,38132.0,81.3893,82.0726,81.0687,82.0641,38132.0
2020-02-26 11:30:00,97.32,97.39,96.31,96.41,32956.0,82.0979,82.1569,81.2459,81.3302,32956.0
2020-02-26 12:00:00,96.43,96.47,95.78,95.93,13010.0,81.3471,81.3808,80.7988,80.9253,13010.0
2020-02-26 12:30:00,95.95,96.24,95.64,95.78,11411.0,80.9422,81.1868,80.6807,80.7988,11411.0
2020-02-26 13:00:00,95.87,95.98,95.43,95.71,9138.0,80.8747,80.9675,80.5035,80.7397,9138.0
2020-02-26 13:30:00,95.63,95.68,94.48,94.51,23303.0,80.6722,80.7144,79.7021,79.7274,23303.0
2020-02-26 14:00:00,94.59,95.17,94.44,94.9,12077.0,79.7949,80.2842,79.6684,80.0564,12077.0
2020-02-26 14:30:00,94.9,95.03,94.27,94.27,18673.0,80.0564,80.1661,79.5249,79.5249,18673.0
2020-02-26 15:00:00,94.31,94.99,94.31,94.55,23170.0,79.5587,80.1323,79.5587,79.7611,23170.0
2020-02-26 15:30:00,94.54,94.76,94.18,94.2,112899.0,79.7527,79.9383,79.449,79.4659,112899.0
2020-02-27 09:30:00,92.75,93.42,92.04,92.45,30211.0,78.2427,78.8079,77.6437,77.9896,30211.0
2020-02-27 10:00:00,92.63,92.65,92.27,92.47,36853.0,78.1415,78.1583,77.8378,78.0065,36853.0
2020-02-27 10:30:00,92.42,93.82,92.01,93.82,29578.0,77.9643,79.1453,77.6184,79.1453,29578.0
2020-02-27 11:00:00,93.98,95.3,93.98,95.28,55641.0,79.2803,80.3938,79.2803,80.377,55641.0
2020-02-27 11:30:00,95.29,96.24,95.18,96.23,80664.0,80.3854,81.1868,80.2926,81.1784,80664.0
2020-02-27 12:00:00,96.23,96.74,95.68,96.03,62245.0,81.1784,81.6086,80.7144,81.0097,62245.0
2020-02-27 12:30:00,96.05,96.77,95.93,95.97,21204.0,81.0265,81.6339,80.9253,80.959,21204.0
2020-02-27 13:00:00,95.9,96.32,95.6,95.6,19784.0,80.9,81.2543,80.6469,80.6469,19784.0
2020-02-27 13:30:00,95.62,95.76,94.55,94.67,21717.0,80.6638,80.7819,79.7611,79.8624,21717.0
2020-02-27 14:00:00,94.74,95.08,94.31,94.95,21341.0,79.9214,80.2082,79.5587,80.0986,21341.0
2020-02-27 14:30:00,94.95,94.97,94.09,94.2,43685.0,80.0986,80.1155,79.3731,79.4659,43685.0
2020-02-27 15:00:00,94.23,94.37,93.7,93.7,92607.0,79.4912,79.6093,79.0441,79.0441,92607.0
2020-02-27 15:30:00,93.7,93.77,91.97,91.97,250065.0,79.0441,79.1031,77.5847,77.5847,250065.0
2020-02-28 09:30:00,89.5,91.33,89.01,89.18,66603.0,75.501,77.0448,75.0877,75.2311,66603.0
2020-02-28 10:00:00,89.06,90.43,88.64,89.26,64758.0,75.1299,76.2856,74.7755,75.2986,64758.0
2020-02-28 10:30:00,89.27,90.13,89.16,89.86,41629.0,75.307,76.0325,75.2142,75.8047,41629.0
2020-02-28 11:00:00,89.76,89.78,88.37,89.61,82801.0,75.7204,75.7372,74.5478,75.5938,82801.0
2020-02-28 11:30:00,89.54,90.5,89.48,89.62,56705.0,75.5348,76.3446,75.4842,75.6023,56705.0
2020-02-28 12:00:00,89.68,90.15,89.12,90.14,28795.0,75.6529,76.0494,75.1805,76.0409,28795.0
2020-02-28 12:30:00,90.15,91.06,90.02,90.94,51593.0,76.0494,76.817,75.9397,76.7158,51593.0
2020-02-28 13:00:00,90.95,91.06,90.17,90.35,29101.0,76.7242,76.817,76.0662,76.2181,29101.0
2020-02-28 13:30:00,90.19,90.2,88.94,89.38,26566.0,76.0831,76.0915,75.0286,75.3998,26566.0
2020-02-28 14:00:00,89.3,89.69,88.76,89.35,32197.0,75.3323,75.6613,74.8768,75.3745,32197.0
2020-02-28 14:30:00,89.38,90.67,89.31,89.84,36734.0,75.3998,76.488,75.3408,75.7879,36734.0
2020-02-28 15:00:00,89.86,90.23,88.96,88.96,55987.0,75.8047,76.1169,75.0455,75.0455,55987.0
2020-02-28 15:30:00,88.96,90.64,88.61,90.62,143097.0,75.0455,76.4627,74.7502,76.4458,143097.0
2020-03-02 09:30:00,91.27,91.36,90.24,90.39,29762.0,76.9942,77.0701,76.1253,76.2518,29762.0
2020-03-02 10:00:00,90.24,90.5,89.16,90.49,46244.0,76.1253,76.3446,75.2142,76.3362,46244.0
2020-03-02 10:30:00,90.48,91.81,90.14,91.44,35359.0,76.3277,77.4497,76.0409,77.1376,35359.0
2020-03-02 11:00:00,91.48,92.42,91.18,92.31,22912.0,77.1713,77.9643,76.9183,77.8715,22912.0
2020-03-02 11:30:00,92.34,92.62,92.12,92.56,29933.0,77.8968,78.133,77.7112,78.0824,29933.0
2020-03-02 12:00:00,92.57,92.7,91.84,92.06,14252.0,78.0908,78.2005,77.475,77.6606,14252.0
2020-03-02 12:30:00,92.08,92.78,92.08,92.52,13507.0,77.6775,78.268,77.6775,78.0487,13507.0
2020-03-02 13:00:00,92.51,92.61,91.35,91.57,15153.0,78.0402,78.1246,77.0617,77.2473,15153.0
2020-03-02 13:30:00,91.61,92.03,91.39,92.03,15457.0,77.281,77.6353,77.0954,77.6353,15457.0
2020-03-02 14:00:00,91.98,92.62,91.98,92.39,33914.0,77.5931,78.133,77.5931,77.939,33914.0
2020-03-02 14:30:00,92.46,92.6,91.94,92.2,52174.0,77.998,78.1162,77.5594,77.7787,52174.0
2020-03-02 15:00:00,92.19,93.14,92.18,93.0,42794.0,77.7703,78.5717,77.7618,78.4536,42794.0
2020-03-02 15:30:00,93.06,94.81,92.96,94.72,122437.0,78.5042,79.9805,78.4198,79.9046,122437.0
2020-03-03 09:30:00,93.9,94.06,91.32,92.2,83735.0,79.2128,79.3478,77.0364,77.7787,83735.0
2020-03-03 10:00:00,92.09,94.96,92.0,93.47,114142.0,77.6859,80.107,77.61,78.8501,114142.0
2020-03-03 10:30:00,93.24,93.9,92.44,93.81,53175.0,78.656,79.2128,77.9812,79.1369,53175.0
2020-03-03 11:00:00,93.87,93.87,91.6,91.91,64068.0,79.1875,79.1875,77.2726,77.5341,64068.0
2020-03-03 11:30:00,91.8,93.19,91.56,93.0,42540.0,77.4413,78.6139,77.2388,78.4536,42540.0
2020-03-03 12:00:00,93.01,93.17,92.18,92.71,65963.0,78.462,78.597,77.7618,78.2089,65963.0
2020-03-03 12:30:00,92.73,92.8,91.99,92.05,30663.0,78.2258,78.2849,77.6016,77.6522,30663.0
2020-03-03 13:00:00,92.01,92.03,90.87,91.15,52068.0,77.6184,77.6353,76.6567,76.893,52068.0
2020-03-03 13:30:00,91.07,91.3,90.34,90.37,26003.0,76.8255,77.0195,76.2096,76.235,26003.0
2020-03-03 14:00:00,90.51,90.65,89.64,90.61,26290.0,76.3531,76.4712,75.6191,76.4374,26290.0
2020-03-03 14:30:00,90.52,90.98,90.01,90.75,47632.0,76.3615,76.7495,75.9313,76.5555,47632.0
2020-03-03 15:00:00,90.71,91.62,90.61,91.47,75407.0,76.5218,77.2894,76.4374,77.1629,75407.0
2020-03-03 15:30:00,91.48,91.55,90.33,90.86,153820.0,77.1713,77.2304,76.2012,76.6483,153820.0
2020-03-04 09:30:00,92.07,92.53,91.33,91.33,57952.0,77.6691,78.0571,77.0448,77.0448,57952.0
2020-03-04 10:00:00,91.61,92.35,91.14,91.96,42099.0,77.281,77.9053,76.8845,77.5763,42099.0
2020-03-04 10:30:00,91.97,91.97,91.29,91.56,18773.0,77.5847,77.5847,77.0111,77.2388,18773.0
2020-03-04 11:00:00,91.64,92.18,91.6,92.11,21527.0,77.3063,77.7618,77.2726,77.7028,21527.0
2020-03-04 11:30:00,92.16,92.17,91.52,91.76,57647.0,77.745,77.7534,77.2051,77.4075,57647.0
2020-03-04 12:00:00,91.87,92.45,91.74,92.44,55588.0,77.5003,77.9896,77.3907,77.9812,55588.0
2020-03-04 12:30:00,92.39,93.1,92.19,93.09,58396.0,77.939,78.5379,77.7703,78.5295,58396.0
2020-03-04 13:00:00,93.1,93.27,92.84,92.91,127123.0,78.5379,78.6814,78.3186,78.3777,127123.0
2020-03-04 13:30:00,92.99,93.15,92.85,92.96,85897.0,78.4452,78.5801,78.327,78.4198,85897.0
2020-03-04 14:00:00,92.99,93.29,92.71,93.29,90610.0,78.4452,78.6982,78.2089,78.6982,90610.0
2020-03-04 14:30:00,93.32,93.43,92.96,93.31,53440.0,78.7235,78.8163,78.4198,78.7151,53440.0
2020-03-04 15:00:00,93.24,93.65,93.16,93.44,80971.0,78.656,79.0019,78.5886,78.8248,80971.0
2020-03-04 15:30:00,93.44,94.3,93.44,93.96,205916.0,78.8248,79.5502,78.8248,79.2634,205916.0
2020-03-05 09:30:00,90.71,91.54,90.31,90.73,42641.0,76.5218,77.2219,76.1843,76.5386,42641.0
2020-03-05 10:00:00,90.68,91.68,90.66,91.05,54669.0,76.4965,77.3401,76.4796,76.8086,54669.0
2020-03-05 10:30:00,91.17,91.47,90.64,91.34,28767.0,76.9098,77.1629,76.4627,77.0532,28767.0
2020-03-05 11:00:00,91.47,92.03,91.39,91.68,40900.0,77.1629,77.6353,77.0954,77.3401,40900.0
2020-03-05 11:30:00,91.74,91.82,91.04,91.24,34051.0,77.3907,77.4582,76.8002,76.9689,34051.0
2020-03-05 12:00:00,91.3,91.48,90.66,90.93,19628.0,77.0195,77.1713,76.4796,76.7074,19628.0
2020-03-05 12:30:00,90.92,91.31,90.65,90.83,20858.0,76.6989,77.0279,76.4712,76.623,20858.0
2020-03-05 13:00:00,90.75,91.03,90.45,90.99,15814.0,76.5555,76.7917,76.3024,76.758,15814.0
2020-03-05 13:30:00,90.95,91.29,90.88,91.1,13304.0,76.7242,77.0111,76.6652,76.8508,13304.0
2020-03-05 14:00:00,91.15,91.32,90.38,90.47,14895.0,76.893,77.0364,76.2434,76.3193,14895.0
2020-03-05 14:30:00,90.58,91.15,90.44,90.98,27755.0,76.4121,76.893,76.294,76.7495,27755.0
2020-03-05 15:00:00,90.96,90.99,90.22,90.45,79503.0,76.7327,76.758,76.1084,76.3024,79503.0
2020-03-05 15:30:00,90.42,91.2,90.37,91.02,166723.0,76.2771,76.9351,76.235,76.7833,166723.0
2020-03-06 09:30:00,88.02,90.15,87.91,89.75,82339.0,74.2525,76.0494,74.1597,75.7119,82339.0
2020-03-06 10:00:00,89.91,90.43,89.44,90.4,44786.0,75.8469,76.2856,75.4504,76.2603,44786.0
2020-03-06 10:30:00,90.45,90.75,89.87,90.4,38463.0,76.3024,76.5555,75.8132,76.2603,38463.0
2020-03-06 11:00:00,90.43,90.48,89.68,90.02,48526.0,76.2856,76.3277,75.6529,75.9397,48526.0
2020-03-06 11:30:00,90.09,90.35,89.89,90.23,70491.0,75.9987,76.2181,75.83,76.1169,70491.0
2020-03-06 12:00:00,90.23,90.3,89.55,89.64,53669.0,76.1169,76.1759,75.5432,75.6191,53669.0
2020-03-06 12:30:00,89.62,91.06,89.62,90.43,40397.0,75.6023,76.817,75.6023,76.2856,40397.0
2020-03-06 13:00:00,90.41,90.82,90.17,90.25,31214.0,76.2687,76.6146,76.0662,76.1337,31214.0
2020-03-06 13:30:00,90.19,90.59,89.46,89.57,32507.0,76.0831,76.4205,75.4673,75.5601,32507.0
2020-03-06 14:00:00,89.58,89.58,89.13,89.22,25418.0,75.5685,75.5685,75.1889,75.2648,25418.0
2020-03-06 14:30:00,89.27,89.27,88.45,88.65,19795.0,75.307,75.307,74.6153,74.784,19795.0
2020-03-06 15:00:00,88.59,89.39,88.27,89.07,37189.0,74.7334,75.4082,74.4634,75.1383,37189.0
2020-03-06 15:30:00,89.0,91.13,88.97,90.76,118824.0,75.0792,76.8761,75.0539,76.564,118824.0
2020-03-09 09:30:00,85.7,86.94,85.02,86.48,49020.0,72.2954,73.3414,71.7218,72.9534,49020.0
2020-03-09 10:00:00,86.2,86.84,85.67,86.3,72867.0,72.7172,73.2571,72.2701,72.8016,72867.0
2020-03-09 10:30:00,86.46,86.67,84.04,84.26,53719.0,72.9365,73.1137,70.895,71.0806,53719.0
2020-03-09 11:00:00,84.36,85.26,83.87,85.17,105779.0,71.165,71.9242,70.7516,71.8483,105779.0
2020-03-09 11:30:00,85.2,86.06,84.87,85.57,36839.0,71.8736,72.5991,71.5952,72.1857,36839.0
2020-03-09 12:00:00,85.52,86.26,85.23,85.47,22257.0,72.1436,72.7678,71.8989,72.1014,22257.0
2020-03-09 12:30:00,85.45,85.58,84.89,85.28,33645.0,72.0845,72.1942,71.6121,71.9411,33645.0
2020-03-09 13:00:00,85.18,85.8,84.82,85.16,30867.0,71.8567,72.3798,71.553,71.8399,30867.0
2020-03-09 13:30:00,85.15,85.15,84.09,84.24,43326.0,71.8314,71.8314,70.9372,71.0638,43326.0
2020-03-09 14:00:00,84.2,84.61,83.76,83.87,25576.0,71.03,71.3759,70.6588,70.7516,25576.0
2020-03-09 14:30:00,83.69,84.52,83.16,84.47,29763.0,70.5998,71.3,70.1527,71.2578,29763.0
2020-03-09 15:00:00,84.28,85.47,83.86,85.27,80991.0,71.0975,72.1014,70.7432,71.9327,80991.0
2020-03-09 15:30:00,85.31,86.08,84.97,85.07,270981.0,71.9664,72.616,71.6796,71.7639,270981.0
2020-03-10 09:30:00,88.13,88.7,86.71,88.09,33293.0,74.3453,74.8262,73.1474,74.3116,33293.0
2020-03-10 10:00:00,88.06,88.79,87.53,87.6,15160.0,74.2863,74.9021,73.8392,73.8982,15160.0
2020-03-10 10:30:00,87.55,87.8,87.12,87.34,22133.0,73.856,74.0669,73.4933,73.6789,22133.0
2020-03-10 11:00:00,87.33,87.75,85.93,85.98,24405.0,73.6704,74.0248,72.4894,72.5316,24405.0
2020-03-10 11:30:00,85.91,86.63,85.53,86.04,27447.0,72.4726,73.0799,72.152,72.5822,27447.0
2020-03-10 12:00:00,86.25,87.71,86.25,86.75,24044.0,72.7594,73.991,72.7594,73.1812,24044.0
2020-03-10 12:30:00,86.57,86.89,85.98,86.54,33458.0,73.0293,73.2993,72.5316,73.004,33458.0
2020-03-10 13:00:00,86.53,87.53,85.96,87.19,51156.0,72.9956,73.8392,72.5147,73.5523,51156.0
2020-03-10 13:30:00,87.23,87.35,85.9,86.1,38863.0,73.5861,73.6873,72.4641,72.6328,38863.0
2020-03-10 14:00:00,85.98,86.91,85.9,86.91,27923.0,72.5316,73.3161,72.4641,73.3161,27923.0
2020-03-10 14:30:00,86.79,88.31,86.73,88.12,30324.0,73.2149,74.4972,73.1643,74.3369,30324.0
2020-03-10 15:00:00,88.11,89.68,88.11,89.06,37487.0,74.3284,75.6529,74.3284,75.1299,37487.0
2020-03-10 15:30:00,89.05,90.67,88.59,90.09,371228.0,75.1214,76.488,74.7334,75.9987,371228.0
2020-03-11 09:30:00,87.74,88.05,86.33,86.72,74664.0,74.0163,74.2778,72.8269,73.1559,74664.0
2020-03-11 10:00:00,86.55,87.17,86.0,86.04,41143.0,73.0125,73.5355,72.5485,72.5822,41143.0
2020-03-11 10:30:00,85.95,85.95,84.94,85.46,37264.0,72.5063,72.5063,71.6543,72.0929,37264.0
2020-03-11 11:00:00,85.52,85.92,84.68,84.82,55850.0,72.1436,72.481,71.4349,71.553,55850.0
2020-03-11 11:30:00,84.85,85.26,84.46,85.04,23904.0,71.5784,71.9242,71.2494,71.7386,23904.0
2020-03-11 12:00:00,84.99,85.89,84.79,85.27,41486.0,71.6965,72.4557,71.5277,71.9327,41486.0
2020-03-11 12:30:00,85.23,85.5,84.62,84.87,36348.0,71.8989,72.1267,71.3843,71.5952,36348.0
2020-03-11 13:00:00,84.93,85.7,84.61,85.56,40789.0,71.6458,72.2954,71.3759,72.1773,40789.0
2020-03-11 13:30:00,85.61,85.75,84.99,85.3,44083.0,72.2195,72.3376,71.6965,71.958,44083.0
2020-03-11 14:00:00,85.33,85.39,84.42,84.51,29852.0,71.9833,72.0339,71.2156,71.2915,29852.0
2020-03-11 14:30:00,84.51,84.99,84.0,84.22,47060.0,71.2915,71.6965,70.8613,71.0469,47060.0
2020-03-11 15:00:00,84.21,84.62,83.61,84.49,54452.0,71.0385,71.3843,70.5323,71.2747,54452.0
2020-03-11 15:30:00,84.49,85.78,84.37,85.34,192110.0,71.2747,72.3629,71.1734,71.9917,192110.0
2020-03-12 09:30:00,79.11,79.32,71.05,74.95,43737.0,67.4171,67.5961,60.5485,63.872,43737.0
2020-03-12 10:00:00,74.95,78.0,74.71,76.78,45361.0,63.872,66.4712,63.6675,65.4315,45361.0
2020-03-12 10:30:00,76.87,77.4,76.48,76.7,38454.0,65.5082,65.9599,65.1759,65.3634,38454.0
2020-03-12 11:00:00,76.65,76.65,74.5,74.81,47053.0,65.3207,65.3207,63.4885,63.7527,47053.0
2020-03-12 11:30:00,74.73,76.02,74.63,75.45,84548.0,63.6845,64.7839,63.5993,64.2981,84548.0
2020-03-12 12:00:00,75.35,76.25,75.07,75.89,72836.0,64.2129,64.9799,63.9743,64.6731,72836.0
2020-03-12 12:30:00,75.87,77.78,74.48,77.78,54269.0,64.656,66.2837,63.4715,66.2837,54269.0
2020-03-12 13:00:00,77.78,79.72,76.14,76.42,61389.0,66.2837,67.937,64.8861,65.1247,61389.0
2020-03-12 13:30:00,76.4,76.61,74.88,76.47,91654.0,65.1077,65.2867,63.8124,65.1673,91654.0
2020-03-12 14:00:00,76.67,77.16,75.59,76.06,39476.0,65.3378,65.7554,64.4174,64.8179,39476.0
2020-03-12 14:30:00,75.96,76.5,75.37,75.65,67756.0,64.7327,65.1929,64.2299,64.4685,67756.0
2020-03-12 15:00:00,75.67,77.0,75.57,76.35,87837.0,64.4856,65.619,64.4004,65.0651,87837.0
2020-03-12 15:30:00,76.36,77.63,76.21,77.42,197520.0,65.0736,66.1559,64.9458,65.9769,197520.0
2020-03-13 09:30:00,81.79,82.91,81.28,81.36,95152.0,69.701,70.6555,69.2664,69.3346,95152.0
2020-03-13 10:00:00,81.3,84.47,81.25,83.28,47684.0,69.2835,71.9849,69.2408,70.9708,47684.0
2020-03-13 10:30:00,83.48,83.48,80.75,80.83,41681.0,71.1412,71.1412,68.8147,68.8829,41681.0
2020-03-13 11:00:00,80.87,82.33,80.83,82.2,48430.0,68.917,70.1612,68.8829,70.0504,48430.0
2020-03-13 11:30:00,82.04,82.04,79.88,80.59,44991.0,69.9141,69.9141,68.0733,68.6784,44991.0
2020-03-13 12:00:00,80.73,81.2,80.32,80.92,37993.0,68.7977,69.1982,68.4483,68.9596,37993.0
2020-03-13 12:30:00,80.92,83.43,80.92,82.68,60090.0,68.9596,71.0986,68.9596,70.4595,60090.0
2020-03-13 13:00:00,82.58,84.3,82.31,84.3,37713.0,70.3743,71.84,70.1442,71.84,37713.0
2020-03-13 13:30:00,84.55,86.11,84.26,85.3,84400.0,72.0531,73.3825,71.8059,72.6922,84400.0
2020-03-13 14:00:00,85.25,85.26,83.49,84.29,85444.0,72.6496,72.6581,71.1498,71.8315,85444.0
2020-03-13 14:30:00,84.0,84.26,82.23,83.37,86804.0,71.5844,71.8059,70.076,71.0475,86804.0
2020-03-13 15:00:00,83.02,84.01,82.63,83.92,72561.0,70.7492,71.5929,70.4169,71.5162,72561.0
2020-03-13 15:30:00,83.92,84.61,80.8,84.37,294521.0,71.5162,72.1042,68.8574,71.8997,294521.0
2020-03-16 09:30:00,74.24,77.77,72.75,77.45,28721.0,63.267,66.2752,61.9972,66.0025,28721.0
2020-03-16 10:00:00,77.41,78.58,76.85,78.42,71442.0,65.9684,66.9655,65.4912,66.8291,71442.0
2020-03-16 10:30:00,78.54,81.87,78.51,80.56,33102.0,66.9314,69.7692,66.9058,68.6528,33102.0
2020-03-16 11:00:00,80.54,83.23,80.42,81.38,50523.0,68.6358,70.9282,68.5335,69.3516,50523.0
2020-03-16 11:30:00,81.38,81.59,78.67,81.48,51081.0,69.3516,69.5306,67.0422,69.4368,51081.0
2020-03-16 12:00:00,81.49,83.92,81.32,81.49,43548.0,69.4454,71.5162,69.3005,69.4454,43548.0
2020-03-16 12:30:00,81.48,81.75,80.43,81.35,35756.0,69.4368,69.6669,68.542,69.3261,35756.0
2020-03-16 13:00:00,81.44,82.09,80.56,80.76,31601.0,69.4028,69.9567,68.6528,68.8233,31601.0
2020-03-16 13:30:00,80.6,81.37,79.9,80.85,40355.0,68.6869,69.3431,68.0904,68.9,40355.0
2020-03-16 14:00:00,80.83,80.88,79.53,80.12,54169.0,68.8829,68.9255,67.7751,68.2779,54169.0
2020-03-16 14:30:00,80.19,81.99,80.19,80.97,60163.0,68.3375,69.8715,68.3375,69.0022,60163.0
2020-03-16 15:00:00,80.87,81.42,78.74,79.14,91299.0,68.917,69.3857,67.1018,67.4427,91299.0
2020-03-16 15:30:00,79.14,81.85,78.14,80.97,187094.0,67.4427,69.7522,66.5905,69.0022,187094.0
2020-03-17 09:30:00,82.65,86.44,82.14,85.03,66853.0,70.4339,73.6637,69.9993,72.4621,66853.0
2020-03-17 10:00:00,85.19,89.66,84.64,89.66,50910.0,72.5985,76.4078,72.1298,76.4078,50910.0
2020-03-17 10:30:00,89.81,90.33,87.43,87.66,57475.0,76.5356,76.9788,74.5074,74.7034,57475.0
2020-03-17 11:00:00,87.66,91.87,87.1,91.0,82029.0,74.7034,78.2912,74.2262,77.5497,82029.0
2020-03-17 11:30:00,91.14,91.42,89.06,89.45,46789.0,77.6691,77.9077,75.8965,76.2288,46789.0
2020-03-17 12:00:00,89.57,91.54,87.95,88.26,47995.0,76.3311,78.0099,74.9505,75.2147,47995.0
2020-03-17 12:30:00,88.4,88.88,87.19,87.92,39483.0,75.334,75.7431,74.3029,74.925,39483.0
2020-03-17 13:00:00,88.13,89.57,87.27,88.24,37334.0,75.1039,76.3311,74.3711,75.1977,37334.0
2020-03-17 13:30:00,88.28,89.75,87.75,89.38,57038.0,75.2318,76.4845,74.7801,76.1692,57038.0
2020-03-17 14:00:00,89.29,92.54,89.2,92.23,66152.0,76.0925,78.8621,76.0158,78.5979,66152.0
2020-03-17 14:30:00,92.31,92.55,90.78,91.67,80299.0,78.6661,78.8706,77.3623,78.1207,80299.0
2020-03-17 15:00:00,91.78,93.78,90.45,90.86,159686.0,78.2145,79.9188,77.081,77.4304,159686.0
2020-03-17 15:30:00,90.81,94.37,89.79,93.73,430540.0,77.3878,80.4216,76.5186,79.8762,430540.0
2020-03-18 09:30:00,87.29,97.5,86.5,95.54,46241.0,74.3881,83.089,73.7149,81.4187,46241.0
2020-03-18 10:00:00,95.85,96.29,92.71,95.93,79550.0,81.6829,82.0579,79.007,81.7511,79550.0
2020-03-18 10:30:00,95.81,96.7,92.81,93.08,69610.0,81.6488,82.4073,79.0922,79.3223,69610.0
2020-03-18 11:00:00,92.98,95.54,91.75,95.13,52317.0,79.2371,81.4187,78.1889,81.0693,52317.0
2020-03-18 11:30:00,94.29,95.8,91.93,94.61,53406.0,80.3535,81.6403,78.3423,80.6262,53406.0
2020-03-18 12:00:00,94.72,96.37,91.91,92.65,65653.0,80.7199,82.126,78.3252,78.9559,65653.0
2020-03-18 12:30:00,92.64,93.12,91.08,92.53,44769.0,78.9473,79.3564,77.6179,78.8536,44769.0
2020-03-18 13:00:00,92.44,92.71,89.52,91.78,61525.0,78.7769,79.007,76.2885,78.2145,61525.0
2020-03-18 13:30:00,91.54,93.99,88.84,91.41,50743.0,78.0099,80.0978,75.709,77.8991,50743.0
2020-03-18 14:00:00,91.41,93.42,88.8,88.97,57935.0,77.8991,79.6121,75.6749,75.8198,57935.0
2020-03-18 14:30:00,89.07,91.05,88.08,89.9,73659.0,75.905,77.5924,75.0613,76.6123,73659.0
2020-03-18 15:00:00,90.05,92.2,86.79,87.23,93422.0,76.7402,78.5724,73.962,74.337,93422.0
2020-03-18 15:30:00,87.03,91.42,85.69,91.03,238964.0,74.1665,77.9077,73.0246,77.5753,238964.0
2020-03-19 09:30:00,91.57,91.57,82.75,85.77,69700.0,78.0355,78.0355,70.5191,73.0928,69700.0
2020-03-19 10:00:00,86.48,89.61,84.7,85.98,43609.0,73.6978,76.3652,72.1809,73.2717,43609.0
2020-03-19 10:30:00,86.89,88.44,83.46,86.25,76122.0,74.0472,75.3681,71.1242,73.5018,76122.0
2020-03-19 11:00:00,85.88,88.67,84.03,88.47,66432.0,73.1865,75.5641,71.6099,75.3937,66432.0
2020-03-19 11:30:00,88.25,94.06,87.46,90.5,40939.0,75.2062,80.1575,74.533,77.1236,40939.0
2020-03-19 12:00:00,90.03,90.32,86.39,89.23,61251.0,76.7231,76.9703,73.6211,76.0414,61251.0
2020-03-19 12:30:00,88.4,89.97,87.62,89.18,51322.0,75.334,76.672,74.6693,75.9987,51322.0
2020-03-19 13:00:00,89.19,91.29,88.45,88.45,65588.0,76.0073,77.7969,75.3766,75.3766,65588.0
2020-03-19 13:30:00,88.45,91.95,86.95,88.82,49774.0,75.3766,78.3593,74.0984,75.692,49774.0
2020-03-19 14:00:00,88.35,91.08,87.67,87.9,56691.0,75.2914,77.6179,74.7119,74.9079,56691.0
2020-03-19 14:30:00,88.21,90.85,87.6,87.97,59467.0,75.1721,77.4219,74.6523,74.9676,59467.0
2020-03-19 15:00:00,87.87,90.42,85.11,89.26,112353.0,74.8824,77.0555,72.5303,76.0669,112353.0
2020-03-19 15:30:00,89.05,90.39,86.52,88.46,229533.0,75.888,77.0299,73.7319,75.3852,229533.0
2020-03-20 09:30:00,88.43,89.22,84.48,85.53,116054.0,75.3596,76.0328,71.9934,72.8882,116054.0
2020-03-20 10:00:00,85.75,87.07,84.23,86.28,42824.0,73.0757,74.2006,71.7804,73.5274,42824.0
2020-03-20 10:30:00,86.53,87.05,84.25,85.84,68829.0,73.7404,74.1836,71.7974,73.1524,68829.0
2020-03-20 11:00:00,85.7,86.36,81.2,82.72,55431.0,73.0331,73.5956,69.1982,70.4936,55431.0
2020-03-20 11:30:00,82.77,85.16,81.83,83.36,57854.0,70.5362,72.5729,69.7351,71.039,57854.0
2020-03-20 12:00:00,83.59,83.67,81.05,81.25,67765.0,71.235,71.3032,69.0704,69.2408,67765.0
2020-03-20 12:30:00,81.43,83.45,81.43,82.5,54892.0,69.3942,71.1157,69.3942,70.3061,54892.0
2020-03-20 13:00:00,82.3,84.1,81.61,83.14,53413.0,70.1356,71.6696,69.5476,70.8515,53413.0
2020-03-20 13:30:00,83.32,84.18,81.19,83.91,75424.0,71.0049,71.7378,69.1897,71.5077,75424.0
2020-03-20 14:00:00,84.08,84.08,82.01,82.87,56354.0,71.6526,71.6526,69.8885,70.6214,56354.0
2020-03-20 14:30:00,82.87,86.03,81.93,85.18,86147.0,70.6214,73.3143,69.8203,72.59,86147.0
2020-03-20 15:00:00,85.14,86.58,84.1,86.45,97340.0,72.5559,73.783,71.6696,73.6723,97340.0
2020-03-20 15:30:00,86.55,86.86,84.51,85.88,241992.0,73.7575,74.0217,72.019,73.1865,241992.0
2020-03-23 09:30:00,84.56,85.48,81.09,83.84,81760.0,72.0616,72.8456,69.1045,71.448,81760.0
2020-03-23 10:00:00,84.11,85.57,82.15,82.62,58907.0,71.6781,72.9223,70.0078,70.4083,58907.0
2020-03-23 10:30:00,82.47,82.47,77.72,79.51,122819.0,70.2805,70.2805,66.2326,67.758,122819.0
2020-03-23 11:00:00,79.53,79.67,75.87,77.31,108709.0,67.7751,67.8944,64.656,65.8832,108709.0
2020-03-23 11:30:00,77.35,77.68,74.26,76.78,95856.0,65.9173,66.1985,63.284,65.4315,95856.0
2020-03-23 12:00:00,76.91,77.4,74.92,76.83,62669.0,65.5423,65.9599,63.8464,65.4741,62669.0
2020-03-23 12:30:00,77.02,78.12,76.24,77.31,50314.0,65.6361,66.5735,64.9713,65.8832,50314.0
2020-03-23 13:00:00,77.33,78.75,76.75,77.82,61511.0,65.9002,67.1104,65.406,66.3178,61511.0
2020-03-23 13:30:00,77.63,79.48,76.88,77.69,64995.0,66.1559,67.7325,65.5167,66.207,64995.0
2020-03-23 14:00:00,77.5,77.5,75.28,77.07,63219.0,66.0451,66.0451,64.1532,65.6787,63219.0
2020-03-23 14:30:00,77.22,78.63,76.03,76.96,83298.0,65.8065,67.0081,64.7924,65.5849,83298.0
2020-03-23 15:00:00,76.97,77.38,74.91,75.19,76555.0,65.5934,65.9428,63.8379,64.0765,76555.0
2020-03-23 15:30:00,75.19,77.75,74.74,76.18,237602.0,64.0765,66.2582,63.6931,64.9202,237602.0
2020-03-24 09:30:00,79.92,81.37,77.07,78.48,77607.0,68.1074,69.3431,65.6787,66.8803,77607.0
2020-03-24 10:00:00,78.73,80.43,78.47,79.59,50220.0,67.0933,68.542,66.8717,67.8262,50220.0
2020-03-24 10:30:00,79.64,81.2,79.0,80.67,42461.0,67.8688,69.1982,67.3234,68.7466,42461.0
2020-03-24 11:00:00,80.68,80.83,79.26,79.92,41035.0,68.7551,68.8829,67.545,68.1074,41035.0
2020-03-24 11:30:00,80.07,80.16,78.58,79.64,43806.0,68.2353,68.3119,66.9655,67.8688,43806.0
2020-03-24 12:00:00,79.64,80.22,77.91,78.95,54752.0,67.8688,68.3631,66.3945,67.2808,54752.0
2020-03-24 12:30:00,79.04,79.3,77.89,78.04,90694.0,67.3575,67.5791,66.3775,66.5053,90694.0
2020-03-24 13:00:00,77.95,78.5,77.57,78.28,43205.0,66.4286,66.8973,66.1048,66.7098,43205.0
2020-03-24 13:30:00,78.17,78.62,77.42,77.8,69095.0,66.6161,66.9996,65.9769,66.3008,69095.0
2020-03-24 14:00:00,77.5,78.12,76.91,77.52,66502.0,66.0451,66.5735,65.5423,66.0622,66502.0
2020-03-24 14:30:00,77.52,79.13,77.45,79.03,44959.0,66.0622,67.4342,66.0025,67.349,44959.0
2020-03-24 15:00:00,79.06,80.67,78.95,80.04,70587.0,67.3745,68.7466,67.2808,68.2097,70587.0
2020-03-24 15:30:00,80.19,80.66,77.52,79.58,272321.0,68.3375,68.738,66.0622,67.8177,272321.0
2020-03-25 09:30:00,79.16,80.57,77.15,77.46,55806.0,67.4598,68.6613,65.7468,66.011,55806.0
2020-03-25 10:00:00,77.32,78.65,76.67,77.92,50236.0,65.8917,67.0251,65.3378,66.403,50236.0
2020-03-25 10:30:00,78.14,79.62,77.74,79.4,54211.0,66.5905,67.8518,66.2496,67.6643,54211.0
2020-03-25 11:00:00,79.24,80.24,78.75,79.65,43669.0,67.5279,68.3801,67.1104,67.8773,43669.0
2020-03-25 11:30:00,79.2,80.89,79.2,80.31,34979.0,67.4938,68.9341,67.4938,68.4398,34979.0
2020-03-25 12:00:00,80.34,83.25,80.2,82.7,49594.0,68.4653,70.9452,68.346,70.4765,49594.0
2020-03-25 12:30:00,82.68,83.64,81.26,82.22,60562.0,70.4595,71.2776,69.2494,70.0675,60562.0
2020-03-25 13:00:00,82.49,82.99,81.1,82.73,49753.0,70.2976,70.7237,69.113,70.5021,49753.0
2020-03-25 13:30:00,82.67,83.01,81.51,82.09,57375.0,70.451,70.7407,69.4624,69.9567,57375.0
2020-03-25 14:00:00,82.32,83.12,81.37,81.95,48704.0,70.1527,70.8344,69.3431,69.8374,48704.0
2020-03-25 14:30:00,81.67,82.5,80.9,81.95,46685.0,69.5988,70.3061,68.9426,69.8374,46685.0
2020-03-25 15:00:00,81.95,82.5,81.36,81.75,48457.0,69.8374,70.3061,69.3346,69.6669,48457.0
2020-03-25 15:30:00,81.85,82.49,79.37,79.73,150598.0,69.7522,70.2976,67.6387,67.9455,150598.0
2020-03-26 09:30:00,80.44,86.14,79.53,85.71,65274.0,68.5506,73.4081,67.7751,73.0416,65274.0
2020-03-26 10:00:00,85.8,86.87,84.24,84.32,46354.0,73.1183,74.0302,71.7889,71.8571,46354.0
2020-03-26 10:30:00,84.26,85.15,81.73,83.61,66411.0,71.8059,72.5644,69.6499,71.252,66411.0
2020-03-26 11:00:00,83.56,86.25,83.0,85.84,49024.0,71.2094,73.5018,70.7322,73.1524,49024.0
2020-03-26 11:30:00,85.83,86.13,84.11,85.34,57212.0,73.1439,73.3996,71.6781,72.7263,57212.0
2020-03-26 12:00:00,85.32,85.53,83.97,84.7,29140.0,72.7093,72.8882,71.5588,72.1809,29140.0
2020-03-26 12:30:00,84.69,85.52,84.21,85.52,22803.0,72.1724,72.8797,71.7633,72.8797,22803.0
2020-03-26 13:00:00,85.25,85.85,83.04,83.66,37680.0,72.6496,73.1609,70.7663,71.2946,37680.0
2020-03-26 13:30:00,83.47,84.88,82.89,84.29,28562.0,71.1327,72.3343,70.6384,71.8315,28562.0
2020-03-26 14:00:00,84.46,84.92,83.59,84.6,29318.0,71.9764,72.3684,71.235,72.0957,29318.0
2020-03-26 14:30:00,84.79,86.0,84.78,85.55,46511.0,72.2576,73.2888,72.2491,72.9053,46511.0
2020-03-26 15:00:00,85.45,86.42,85.18,86.42,40260.0,72.8201,73.6467,72.59,73.6467,40260.0
2020-03-26 15:30:00,86.37,88.15,85.28,87.26,130607.0,73.6041,75.121,72.6752,74.3625,130607.0
2020-03-27 09:30:00,84.24,85.7,82.72,85.68,26597.0,71.7889,73.0331,70.4936,73.0161,26597.0
2020-03-27 10:00:00,85.35,85.54,83.51,84.15,22373.0,72.7348,72.8968,71.1668,71.7122,22373.0
2020-03-27 10:30:00,83.85,85.77,83.78,85.01,24546.0,71.4565,73.0928,71.3969,72.4451,24546.0
2020-03-27 11:00:00,85.39,86.7,85.17,86.62,33928.0,72.7689,73.8853,72.5814,73.8171,33928.0
2020-03-27 11:30:00,86.74,87.06,84.75,85.43,43861.0,73.9194,74.1921,72.2235,72.803,43861.0
2020-03-27 12:00:00,85.09,85.48,84.61,85.31,14477.0,72.5133,72.8456,72.1042,72.7008,14477.0
2020-03-27 12:30:00,85.16,86.29,85.02,85.49,13798.0,72.5729,73.5359,72.4536,72.8541,13798.0
2020-03-27 13:00:00,85.1,85.79,84.6,84.97,16978.0,72.5218,73.1098,72.0957,72.411,16978.0
2020-03-27 13:30:00,85.19,87.05,85.18,86.74,20727.0,72.5985,74.1836,72.59,73.9194,20727.0
2020-03-27 14:00:00,86.36,87.41,86.22,87.2,32569.0,73.5956,74.4904,73.4763,74.3114,32569.0
2020-03-27 14:30:00,87.02,87.74,86.82,87.65,27834.0,74.158,74.7716,73.9876,74.6949,27834.0
2020-03-27 15:00:00,87.44,87.93,86.8,87.67,53775.0,74.5159,74.9335,73.9705,74.7119,53775.0
2020-03-27 15:30:00,87.68,87.7,85.36,85.98,105442.0,74.7205,74.7375,72.7434,73.2717,105442.0
2020-03-30 09:30:00,86.91,88.47,86.15,88.09,27496.0,74.0643,75.3937,73.4166,75.0699,27496.0
2020-03-30 10:00:00,88.33,88.7,87.44,88.03,24957.0,75.2744,75.5897,74.5159,75.0187,24957.0
2020-03-30 10:30:00,88.18,89.92,87.76,87.86,35735.0,75.1466,76.6294,74.7886,74.8739,35735.0
2020-03-30 11:00:00,88.01,88.33,86.41,86.78,45443.0,75.0017,75.2744,73.6382,73.9535,45443.0
2020-03-30 11:30:00,86.9,87.7,86.5,87.64,34424.0,74.0557,74.7375,73.7149,74.6864,34424.0
2020-03-30 12:00:00,87.5,88.3,86.84,88.05,26320.0,74.5671,75.2488,74.0046,75.0358,26320.0
2020-03-30 12:30:00,88.12,89.41,88.12,88.86,43863.0,75.0954,76.1948,75.0954,75.726,43863.0
2020-03-30 13:00:00,88.78,90.28,88.72,88.95,32777.0,75.6579,76.9362,75.6067,75.8027,32777.0
2020-03-30 13:30:00,89.05,89.47,88.73,89.06,26877.0,75.888,76.2459,75.6153,75.8965,26877.0
2020-03-30 14:00:00,88.96,89.14,88.46,88.69,51940.0,75.8113,75.9647,75.3852,75.5812,51940.0
2020-03-30 14:30:00,88.78,89.66,88.69,89.44,19899.0,75.6579,76.4078,75.5812,76.2203,19899.0
2020-03-30 15:00:00,89.28,90.06,88.86,89.34,34855.0,76.084,76.7487,75.726,76.1351,34855.0
2020-03-30 15:30:00,89.37,91.32,88.99,90.85,150930.0,76.1607,77.8224,75.8368,77.4219,150930.0
2020-03-31 09:30:00,90.56,91.06,88.43,89.67,68391.0,77.1748,77.6009,75.3596,76.4163,68391.0
2020-03-31 10:00:00,89.59,90.8,89.24,89.76,81103.0,76.3481,77.3793,76.0499,76.493,81103.0
2020-03-31 10:30:00,89.62,90.0,88.9,89.26,79154.0,76.3737,76.6975,75.7601,76.0669,79154.0
2020-03-31 11:00:00,89.23,89.98,89.1,89.33,57668.0,76.0414,76.6805,75.9306,76.1266,57668.0
2020-03-31 11:30:00,89.33,89.55,88.92,89.18,39453.0,76.1266,76.3141,75.7772,75.9987,39453.0
2020-03-31 12:00:00,89.04,89.43,88.9,89.28,54901.0,75.8794,76.2118,75.7601,76.084,54901.0
2020-03-31 12:30:00,89.25,89.26,87.88,88.04,76185.0,76.0584,76.0669,74.8909,75.0272,76185.0
2020-03-31 13:00:00,88.13,88.35,87.44,87.61,53901.0,75.1039,75.2914,74.5159,74.6608,53901.0
2020-03-31 13:30:00,87.5,88.1,87.18,87.94,23727.0,74.5671,75.0784,74.2944,74.942,23727.0
2020-03-31 14:00:00,88.01,88.27,87.54,88.11,32998.0,75.0017,75.2233,74.6011,75.0869,32998.0
2020-03-31 14:30:00,88.15,88.84,87.88,88.02,29947.0,75.121,75.709,74.8909,75.0102,29947.0
2020-03-31 15:00:00,88.1,88.35,86.2,86.58,57459.0,75.0784,75.2914,73.4592,73.783,57459.0
2020-03-31 15:30:00,86.59,87.65,86.42,86.83,166687.0,73.7916,74.6949,73.6467,73.9961,166687.0
2020-04-01 09:30:00,83.77,87.51,83.25,85.52,94216.0,71.3884,74.5756,70.9452,72.8797,94216.0
2020-04-01 10:00:00,85.52,85.81,84.8,85.81,61675.0,72.8797,73.1269,72.2661,73.1269,61675.0
2020-04-01 10:30:00,85.74,86.97,85.32,86.37,61579.0,73.0672,74.1154,72.7093,73.6041,61579.0
2020-04-01 11:00:00,86.26,87.16,85.63,86.08,36047.0,73.5103,74.2773,72.9735,73.3569,36047.0
2020-04-01 11:30:00,86.21,86.45,85.52,85.55,22192.0,73.4677,73.6723,72.8797,72.9053,22192.0
2020-04-01 12:00:00,85.58,85.83,85.02,85.03,69654.0,72.9308,73.1439,72.4536,72.4621,69654.0
2020-04-01 12:30:00,85.03,85.81,84.93,85.07,50421.0,72.4621,73.1269,72.3769,72.4962,50421.0
2020-04-01 13:00:00,85.02,85.14,84.09,84.56,28962.0,72.4536,72.5559,71.6611,72.0616,28962.0
2020-04-01 13:30:00,84.43,85.08,83.94,84.97,31977.0,71.9508,72.5047,71.5332,72.411,31977.0
2020-04-01 14:00:00,84.76,85.56,84.74,84.89,33200.0,72.232,72.9138,72.215,72.3428,33200.0
2020-04-01 14:30:00,84.77,85.01,83.77,83.89,36010.0,72.2406,72.4451,71.3884,71.4906,36010.0
2020-04-01 15:00:00,83.81,84.91,83.81,84.15,39711.0,71.4225,72.3599,71.4225,71.7122,39711.0
2020-04-01 15:30:00,84.12,85.09,83.21,83.85,241376.0,71.6866,72.5133,70.9111,71.4565,241376.0
2020-04-02 09:30:00,83.01,86.1,83.01,85.14,75460.0,70.7407,73.374,70.7407,72.5559,75460.0
2020-04-02 10:00:00,85.31,86.73,83.7,84.73,60026.0,72.7008,73.9109,71.3287,72.2065,60026.0
2020-04-02 10:30:00,84.95,85.82,82.76,84.52,88049.0,72.394,73.1354,70.5277,72.0275,88049.0
2020-04-02 11:00:00,84.62,85.24,82.99,85.15,115296.0,72.1127,72.6411,70.7237,72.5644,115296.0
2020-04-02 11:30:00,85.12,85.96,84.84,85.12,109155.0,72.5388,73.2547,72.3002,72.5388,109155.0
2020-04-02 12:00:00,85.2,85.95,84.86,85.07,53147.0,72.607,73.2462,72.3173,72.4962,53147.0
2020-04-02 12:30:00,85.09,85.1,84.19,84.68,45074.0,72.5133,72.5218,71.7463,72.1639,45074.0
2020-04-02 13:00:00,84.75,84.86,82.59,83.01,48178.0,72.2235,72.3173,70.3828,70.7407,48178.0
2020-04-02 13:30:00,83.08,84.39,82.88,82.92,101819.0,70.8004,71.9167,70.6299,70.664,101819.0
2020-04-02 14:00:00,82.84,83.97,82.8,83.93,66687.0,70.5958,71.5588,70.5617,71.5247,66687.0
2020-04-02 14:30:00,83.91,84.13,83.25,83.93,70468.0,71.5077,71.6952,70.9452,71.5247,70468.0
2020-04-02 15:00:00,83.79,84.03,82.8,83.17,75046.0,71.4054,71.6099,70.5617,70.8771,75046.0
2020-04-02 15:30:00,83.33,84.65,82.56,83.96,201809.0,71.0134,72.1383,70.3572,71.5503,201809.0
2020-04-03 09:30:00,83.03,85.29,82.98,84.42,60342.0,70.7577,72.6837,70.7151,71.9423,60342.0
2020-04-03 10:00:00,84.28,85.04,83.55,84.0,95133.0,71.823,72.4707,71.2009,71.5844,95133.0
2020-04-03 10:30:00,83.84,84.04,82.76,83.06,30192.0,71.448,71.6185,70.5277,70.7833,30192.0
2020-04-03 11:00:00,83.12,83.71,82.38,82.55,39741.0,70.8344,71.3372,70.2038,70.3487,39741.0
2020-04-03 11:30:00,82.49,82.82,81.83,82.66,27645.0,70.2976,70.5788,69.7351,70.4424,27645.0
2020-04-03 12:00:00,82.56,82.62,81.52,81.79,27033.0,70.3572,70.4083,69.4709,69.701,27033.0
2020-04-03 12:30:00,81.87,82.5,81.53,81.84,21408.0,69.7692,70.3061,69.4795,69.7436,21408.0
2020-04-03 13:00:00,81.82,82.37,81.71,81.81,15232.0,69.7266,70.1953,69.6329,69.7181,15232.0
2020-04-03 13:30:00,81.65,81.85,81.34,81.58,18415.0,69.5817,69.7522,69.3175,69.5221,18415.0
2020-04-03 14:00:00,81.68,81.8,80.89,81.12,24040.0,69.6073,69.7095,68.9341,69.1301,24040.0
2020-04-03 14:30:00,81.09,81.55,80.36,81.42,28135.0,69.1045,69.4965,68.4824,69.3857,28135.0
2020-04-03 15:00:00,81.35,81.85,81.06,81.31,49641.0,69.3261,69.7522,69.0789,69.292,49641.0
2020-04-03 15:30:00,81.26,81.43,80.17,80.52,198530.0,69.2494,69.3942,68.3205,68.6187,198530.0
2020-04-06 09:30:00,83.4,84.64,82.01,84.51,52854.0,71.0731,72.1298,69.8885,72.019,52854.0
2020-04-06 10:00:00,84.67,84.89,83.53,83.97,24203.0,72.1553,72.3428,71.1838,71.5588,24203.0
2020-04-06 10:30:00,83.92,84.24,83.51,83.87,34685.0,71.5162,71.7889,71.1668,71.4736,34685.0
2020-04-06 11:00:00,83.96,84.47,83.76,84.25,64983.0,71.5503,71.9849,71.3799,71.7974,64983.0
2020-04-06 11:30:00,84.24,84.53,83.64,84.01,59245.0,71.7889,72.036,71.2776,71.5929,59245.0
2020-04-06 12:00:00,83.98,84.5,83.86,84.46,49931.0,71.5673,72.0105,71.4651,71.9764,49931.0
2020-04-06 12:30:00,84.45,84.89,84.22,84.89,33868.0,71.9679,72.3428,71.7719,72.3428,33868.0
2020-04-06 13:00:00,84.93,85.15,84.64,84.92,19036.0,72.3769,72.5644,72.1298,72.3684,19036.0
2020-04-06 13:30:00,85.04,85.34,84.75,85.16,26194.0,72.4707,72.7263,72.2235,72.5729,26194.0
2020-04-06 14:00:00,85.19,85.21,84.65,84.89,24978.0,72.5985,72.6155,72.1383,72.3428,24978.0
2020-04-06 14:30:00,84.91,85.37,84.81,85.36,21882.0,72.3599,72.7519,72.2747,72.7434,21882.0
2020-04-06 15:00:00,85.33,85.83,85.01,85.42,38310.0,72.7178,73.1439,72.4451,72.7945,38310.0
2020-04-06 15:30:00,85.4,86.15,84.92,85.45,193379.0,72.7775,73.4166,72.3684,72.8201,193379.0
2020-04-07 09:30:00,87.76,88.91,86.36,88.06,40004.0,74.7886,75.7687,73.5956,75.0443,40004.0
2020-04-07 10:00:00,88.23,88.43,86.43,86.53,22155.0,75.1892,75.3596,73.6552,73.7404,22155.0
2020-04-07 10:30:00,86.98,87.22,86.22,86.65,27379.0,74.1239,74.3284,73.4763,73.8427,27379.0
2020-04-07 11:00:00,86.5,87.26,85.96,87.19,25000.0,73.7149,74.3625,73.2547,74.3029,25000.0
2020-04-07 11:30:00,87.06,87.85,86.82,86.97,29116.0,74.1921,74.8653,73.9876,74.1154,29116.0
2020-04-07 12:00:00,87.22,87.99,87.2,87.99,19784.0,74.3284,74.9846,74.3114,74.9846,19784.0
2020-04-07 12:30:00,88.03,88.14,87.59,87.81,14276.0,75.0187,75.1125,74.6438,74.8312,14276.0
2020-04-07 13:00:00,87.79,87.85,86.7,87.23,61373.0,74.8142,74.8653,73.8853,74.337,61373.0
2020-04-07 13:30:00,87.23,87.58,86.92,87.14,42267.0,74.337,74.6352,74.0728,74.2603,42267.0
2020-04-07 14:00:00,87.14,87.22,85.71,86.04,28665.0,74.2603,74.3284,73.0416,73.3229,28665.0
2020-04-07 14:30:00,85.89,86.02,85.0,85.29,36390.0,73.195,73.3058,72.4366,72.6837,36390.0
2020-04-07 15:00:00,85.28,85.57,84.54,85.19,46717.0,72.6752,72.9223,72.0446,72.5985,46717.0
2020-04-07 15:30:00,85.24,86.61,84.77,85.01,140660.0,72.6411,73.8086,72.2406,72.4451,140660.0
2020-04-08 09:30:00,85.53,86.33,84.63,85.26,21929.0,72.8882,73.57,72.1213,72.6581,21929.0
2020-04-08 10:00:00,85.28,85.31,84.4,85.28,20827.0,72.6752,72.7008,71.9253,72.6752,20827.0
2020-04-08 10:30:00,85.28,86.05,84.97,85.99,17563.0,72.6752,73.3314,72.411,73.2802,17563.0
2020-04-08 11:00:00,85.87,86.33,85.4,86.15,17857.0,73.178,73.57,72.7775,73.4166,17857.0
2020-04-08 11:30:00,86.19,86.34,85.88,86.05,24850.0,73.4507,73.5785,73.1865,73.3314,24850.0
2020-04-08 12:00:00,85.99,86.43,85.88,85.99,20039.0,73.2802,73.6552,73.1865,73.2802,20039.0
2020-04-08 12:30:00,86.12,86.64,86.12,86.26,31005.0,73.391,73.8342,73.391,73.5103,31005.0
2020-04-08 13:00:00,86.09,86.55,86.02,86.45,13762.0,73.3655,73.7575,73.3058,73.6723,13762.0
2020-04-08 13:30:00,86.51,86.65,85.89,86.03,23545.0,73.7234,73.8427,73.195,73.3143,23545.0
2020-04-08 14:00:00,86.13,87.45,86.13,87.13,34962.0,73.3996,74.5245,73.3996,74.2517,34962.0
2020-04-08 14:30:00,87.2,87.77,87.19,87.5,28396.0,74.3114,74.7972,74.3029,74.5671,28396.0
2020-04-08 15:00:00,87.56,88.18,87.39,88.1,37814.0,74.6182,75.1466,74.4733,75.0784,37814.0
2020-04-08 15:30:00,88.14,88.86,87.64,87.85,113590.0,75.1125,75.726,74.6864,74.8653,113590.0
2020-04-09 09:30:00,88.72,91.49,88.69,91.46,47264.0,75.6067,77.9673,75.5812,77.9418,47264.0
2020-04-09 10:00:00,91.31,91.75,89.48,90.13,60056.0,77.8139,78.1889,76.2544,76.8083,60056.0
2020-04-09 10:30:00,90.16,91.35,89.7,90.48,55928.0,76.8339,77.848,76.4419,77.1066,55928.0
2020-04-09 11:00:00,90.48,90.69,89.71,90.13,43269.0,77.1066,77.2856,76.4504,76.8083,43269.0
2020-04-09 11:30:00,90.09,90.43,89.85,90.26,46249.0,76.7742,77.064,76.5697,76.9191,46249.0
2020-04-09 12:00:00,90.15,90.57,89.95,90.4,39313.0,76.8254,77.1833,76.6549,77.0384,39313.0
2020-04-09 12:30:00,90.4,90.99,90.07,90.24,43366.0,77.0384,77.5412,76.7572,76.9021,43366.0
2020-04-09 13:00:00,90.27,91.41,89.85,91.12,25781.0,76.9276,77.8991,76.5697,77.652,25781.0
2020-04-09 13:30:00,91.17,91.24,90.43,91.17,30018.0,77.6946,77.7543,77.064,77.6946,30018.0
2020-04-09 14:00:00,91.14,91.17,89.57,89.74,42949.0,77.6691,77.6946,76.3311,76.476,42949.0
2020-04-09 14:30:00,89.84,90.26,89.51,89.79,50298.0,76.5612,76.9191,76.28,76.5186,50298.0
2020-04-09 15:00:00,89.79,90.72,89.55,89.94,49303.0,76.5186,77.3111,76.3141,76.6464,49303.0
2020-04-09 15:30:00,90.04,90.75,89.81,90.45,136174.0,76.7316,77.3367,76.5356,77.081,136174.0
2020-04-13 09:30:00,88.94,90.0,88.72,88.88,33314.0,75.7942,76.6975,75.6067,75.7431,33314.0
2020-04-13 10:00:00,88.77,88.97,88.1,88.34,17702.0,75.6493,75.8198,75.0784,75.2829,17702.0
2020-04-13 10:30:00,88.45,88.66,87.7,88.07,18082.0,75.3766,75.5556,74.7375,75.0528,18082.0
2020-04-13 11:00:00,88.01,88.32,87.19,88.32,20970.0,75.0017,75.2659,74.3029,75.2659,20970.0
2020-04-13 11:30:00,88.24,88.55,87.9,87.94,17276.0,75.1977,75.4619,74.9079,74.942,17276.0
2020-04-13 12:00:00,87.94,89.01,87.92,88.65,32965.0,74.942,75.8539,74.925,75.5471,32965.0
2020-04-13 12:30:00,88.55,88.66,87.96,88.11,20572.0,75.4619,75.5556,74.9591,75.0869,20572.0
2020-04-13 13:00:00,88.06,88.06,87.33,87.91,29804.0,75.0443,75.0443,74.4222,74.9165,29804.0
2020-04-13 13:30:00,87.83,88.58,87.83,88.1,24997.0,74.8483,75.4874,74.8483,75.0784,24997.0
2020-04-13 14:00:00,88.13,88.3,87.6,87.98,51042.0,75.1039,75.2488,74.6523,74.9761,51042.0
2020-04-13 14:30:00,87.99,88.59,87.91,87.93,36143.0,74.9846,75.496,74.9165,74.9335,36143.0
2020-04-13 15:00:00,87.94,88.9,87.79,88.79,43883.0,74.942,75.7601,74.8142,75.6664,43883.0
2020-04-13 15:30:00,88.77,89.76,88.72,88.87,112036.0,75.6493,76.493,75.6067,75.7346,112036.0
2020-04-14 09:30:00,91.1,91.26,89.57,89.89,28755.0,77.635,77.7713,76.3311,76.6038,28755.0
2020-04-14 10:00:00,89.91,90.28,89.66,89.97,13580.0,76.6209,76.9362,76.4078,76.672,13580.0
2020-04-14 10:30:00,90.07,90.07,88.93,89.42,26512.0,76.7572,76.7572,75.7857,76.2033,26512.0
2020-04-14 11:00:00,89.32,89.44,88.16,88.56,24376.0,76.1181,76.2203,75.1295,75.4704,24376.0
2020-04-14 11:30:00,88.67,88.96,88.28,88.48,20764.0,75.5641,75.8113,75.2318,75.4022,20764.0
2020-04-14 12:00:00,88.6,89.45,88.48,88.94,31241.0,75.5045,76.2288,75.4022,75.7942,31241.0
2020-04-14 12:30:00,89.04,89.04,88.2,88.24,13359.0,75.8794,75.8794,75.1636,75.1977,13359.0
2020-04-14 13:00:00,88.3,88.39,88.05,88.23,16060.0,75.2488,75.3255,75.0358,75.1892,16060.0
2020-04-14 13:30:00,88.19,88.33,87.54,87.86,21140.0,75.1551,75.2744,74.6011,74.8739,21140.0
2020-04-14 14:00:00,87.87,87.99,87.72,87.79,28379.0,74.8824,74.9846,74.7545,74.8142,28379.0
2020-04-14 14:30:00,87.87,88.54,87.68,88.39,38833.0,74.8824,75.4533,74.7205,75.3255,38833.0
2020-04-14 15:00:00,88.42,88.43,87.59,87.93,40682.0,75.3511,75.3596,74.6438,74.9335,40682.0
2020-04-14 15:30:00,87.93,88.94,87.93,88.49,108984.0,74.9335,75.7942,74.9335,75.4107,108984.0
2020-04-15 09:30:00,86.36,86.38,84.54,85.18,32233.0,73.5956,73.6126,72.0446,72.59,32233.0
2020-04-15 10:00:00,85.11,85.13,84.25,84.46,27405.0,72.5303,72.5474,71.7974,71.9764,27405.0
2020-04-15 10:30:00,84.41,84.7,84.02,84.1,29376.0,71.9338,72.1809,71.6014,71.6696,29376.0
2020-04-15 11:00:00,84.01,84.42,84.0,84.13,18688.0,71.5929,71.9423,71.5844,71.6952,18688.0
2020-04-15 11:30:00,84.26,84.73,84.02,84.04,15594.0,71.8059,72.2065,71.6014,71.6185,15594.0
2020-04-15 12:00:00,84.08,84.84,83.98,84.24,59100.0,71.6526,72.3002,71.5673,71.7889,59100.0
2020-04-15 12:30:00,84.2,84.4,84.12,84.14,35240.0,71.7548,71.9253,71.6866,71.7037,35240.0
2020-04-15 13:00:00,84.23,84.73,84.2,84.39,38231.0,71.7804,72.2065,71.7548,71.9167,38231.0
2020-04-15 13:30:00,84.33,84.35,83.97,84.0,25042.0,71.8656,71.8826,71.5588,71.5844,25042.0
2020-04-15 14:00:00,84.08,85.67,84.08,85.66,35468.0,71.6526,73.0075,71.6526,72.999,35468.0
2020-04-15 14:30:00,85.58,86.53,85.56,86.51,63771.0,72.9308,73.7404,72.9138,73.7234,63771.0
2020-04-15 15:00:00,86.53,86.68,85.72,85.91,51224.0,73.7404,73.8683,73.0502,73.2121,51224.0
2020-04-15 15:30:00,85.88,86.03,85.09,85.51,135561.0,73.1865,73.3143,72.5133,72.8712,135561.0
2020-04-16 09:30:00,86.08,86.31,84.23,84.23,30658.0,73.3569,73.5529,71.7804,71.7804,30658.0
2020-04-16 10:00:00,84.2,84.56,83.74,84.28,22840.0,71.7548,72.0616,71.3628,71.823,22840.0
2020-04-16 10:30:00,84.36,84.71,83.97,84.33,45372.0,71.8912,72.1894,71.5588,71.8656,45372.0
2020-04-16 11:00:00,84.3,84.87,84.12,84.35,38112.0,71.84,72.3258,71.6866,71.8826,38112.0
2020-04-16 11:30:00,84.36,84.46,83.67,83.9,24877.0,71.8912,71.9764,71.3032,71.4992,24877.0
2020-04-16 12:00:00,83.85,83.93,83.14,83.37,27636.0,71.4565,71.5247,70.8515,71.0475,27636.0
2020-04-16 12:30:00,83.29,83.72,83.25,83.68,12423.0,70.9793,71.3458,70.9452,71.3117,12423.0
2020-04-16 13:00:00,83.64,84.74,83.49,84.63,46057.0,71.2776,72.215,71.1498,72.1213,46057.0
2020-04-16 13:30:00,84.62,84.76,84.34,84.44,14792.0,72.1127,72.232,71.8741,71.9593,14792.0
2020-04-16 14:00:00,84.44,84.79,84.31,84.41,17689.0,71.9593,72.2576,71.8486,71.9338,17689.0
2020-04-16 14:30:00,84.41,84.66,84.1,84.61,23915.0,71.9338,72.1468,71.6696,72.1042,23915.0
2020-04-16 15:00:00,84.7,84.99,84.62,84.89,13746.0,72.1809,72.4281,72.1127,72.3428,13746.0
2020-04-16 15:30:00,84.94,85.46,84.87,85.18,101019.0,72.3854,72.8286,72.3258,72.59,101019.0
2020-04-17 09:30:00,87.18,89.78,86.8,89.56,52610.0,74.2944,76.5101,73.9705,76.3226,52610.0
2020-04-17 10:00:00,89.51,89.51,88.68,88.93,24415.0,76.28,76.28,75.5727,75.7857,24415.0
2020-04-17 10:30:00,88.83,88.97,88.52,88.7,34422.0,75.7005,75.8198,75.4363,75.5897,34422.0
2020-04-17 11:00:00,88.61,89.33,88.55,89.05,46244.0,75.513,76.1266,75.4619,75.888,46244.0
2020-04-17 11:30:00,89.13,89.76,89.04,89.69,34011.0,75.9561,76.493,75.8794,76.4334,34011.0
2020-04-17 12:00:00,89.69,90.35,89.62,89.84,63932.0,76.4334,76.9958,76.3737,76.5612,63932.0
2020-04-17 12:30:00,89.84,90.23,89.82,89.91,48481.0,76.5612,76.8936,76.5442,76.6209,48481.0
2020-04-17 13:00:00,89.93,90.68,89.88,90.53,43217.0,76.6379,77.277,76.5953,77.1492,43217.0
2020-04-17 13:30:00,90.52,90.64,89.83,90.1,34328.0,77.1407,77.243,76.5527,76.7828,34328.0
2020-04-17 14:00:00,90.09,90.27,89.91,90.12,28293.0,76.7742,76.9276,76.6209,76.7998,28293.0
2020-04-17 14:30:00,90.06,90.21,89.74,89.98,46680.0,76.7487,76.8765,76.476,76.6805,46680.0
2020-04-17 15:00:00,89.95,90.43,89.87,90.35,42000.0,76.6549,77.064,76.5868,76.9958,42000.0
2020-04-17 15:30:00,90.36,91.74,90.15,90.92,213862.0,77.0043,78.1804,76.8254,77.4816,213862.0
2020-04-20 09:30:00,87.86,88.96,86.51,88.38,52898.0,74.8739,75.8113,73.7234,75.317,52898.0
2020-04-20 10:00:00,88.46,88.47,87.31,87.81,25386.0,75.3852,75.3937,74.4051,74.8312,25386.0
2020-04-20 10:30:00,87.8,88.59,87.59,88.18,37905.0,74.8227,75.496,74.6438,75.1466,37905.0
2020-04-20 11:00:00,88.17,88.38,87.67,88.16,15927.0,75.138,75.317,74.7119,75.1295,15927.0
2020-04-20 11:30:00,88.08,88.27,87.72,87.72,18575.0,75.0613,75.2233,74.7545,74.7545,18575.0
2020-04-20 12:00:00,87.73,88.19,87.62,88.09,24288.0,74.7631,75.1551,74.6693,75.0699,24288.0
2020-04-20 12:30:00,88.14,88.38,88.01,88.06,21822.0,75.1125,75.317,75.0017,75.0443,21822.0
2020-04-20 13:00:00,87.91,87.91,87.41,87.55,17860.0,74.9165,74.9165,74.4904,74.6097,17860.0
2020-04-20 13:30:00,87.55,87.55,87.12,87.26,15992.0,74.6097,74.6097,74.2432,74.3625,15992.0
2020-04-20 14:00:00,87.27,87.37,86.52,86.53,18829.0,74.3711,74.4563,73.7319,73.7404,18829.0
2020-04-20 14:30:00,86.58,87.05,86.06,86.13,28808.0,73.783,74.1836,73.3399,73.3996,28808.0
2020-04-20 15:00:00,86.15,86.49,86.15,86.41,44302.0,73.4166,73.7063,73.4166,73.6382,44302.0
2020-04-20 15:30:00,86.37,86.67,86.04,86.12,156695.0,73.6041,73.8597,73.3229,73.391,156695.0
2020-04-21 09:30:00,84.15,85.93,84.04,85.6,26393.0,71.7122,73.2291,71.6185,72.9479,26393.0
2020-04-21 10:00:00,85.76,85.85,84.44,85.03,15337.0,73.0842,73.1609,71.9593,72.4621,15337.0
2020-04-21 10:30:00,85.04,85.58,84.81,85.35,18221.0,72.4707,72.9308,72.2747,72.7348,18221.0
2020-04-21 11:00:00,85.3,85.65,85.03,85.12,65997.0,72.6922,72.9905,72.4621,72.5388,65997.0
2020-04-21 11:30:00,85.09,85.58,84.96,85.46,14922.0,72.5133,72.9308,72.4025,72.8286,14922.0
2020-04-21 12:00:00,85.42,85.46,85.0,85.1,18903.0,72.7945,72.8286,72.4366,72.5218,18903.0
2020-04-21 12:30:00,85.11,85.54,84.85,85.2,26336.0,72.5303,72.8968,72.3087,72.607,26336.0
2020-04-21 13:00:00,85.23,85.7,85.22,85.53,13787.0,72.6326,73.0331,72.6241,72.8882,13787.0
2020-04-21 13:30:00,85.49,85.7,85.12,85.31,13481.0,72.8541,73.0331,72.5388,72.7008,13481.0
2020-04-21 14:00:00,85.28,85.77,85.25,85.47,14934.0,72.6752,73.0928,72.6496,72.8371,14934.0
2020-04-21 14:30:00,85.47,85.56,85.07,85.25,22931.0,72.8371,72.9138,72.4962,72.6496,22931.0
2020-04-21 15:00:00,85.38,85.88,85.25,85.58,20641.0,72.7604,73.1865,72.6496,72.9308,20641.0
2020-04-21 15:30:00,85.54,86.11,85.42,85.69,96499.0,72.8968,73.3825,72.7945,73.0246,96499.0
2020-04-22 09:30:00,87.09,87.5,85.38,85.71,24832.0,74.2177,74.5671,72.7604,73.0416,24832.0
2020-04-22 10:00:00,85.9,86.24,85.45,86.11,23864.0,73.2035,73.4933,72.8201,73.3825,23864.0
2020-04-22 10:30:00,86.05,86.37,85.32,85.39,22887.0,73.3314,73.6041,72.7093,72.7689,22887.0
2020-04-22 11:00:00,85.34,85.78,85.26,85.78,21931.0,72.7263,73.1013,72.6581,73.1013,21931.0
2020-04-22 11:30:00,85.76,86.11,85.54,85.7,14160.0,73.0842,73.3825,72.8968,73.0331,14160.0
2020-04-22 12:00:00,85.77,86.26,85.56,86.12,15257.0,73.0928,73.5103,72.9138,73.391,15257.0
2020-04-22 12:30:00,86.19,86.28,85.84,85.89,18287.0,73.4507,73.5274,73.1524,73.195,18287.0
2020-04-22 13:00:00,85.88,86.06,85.64,86.05,13150.0,73.1865,73.3399,72.982,73.3314,13150.0
2020-04-22 13:30:00,86.05,86.12,85.8,86.01,29386.0,73.3314,73.391,73.1183,73.2973,29386.0
2020-04-22 14:00:00,85.94,86.01,85.65,85.65,32812.0,73.2376,73.2973,72.9905,72.9905,32812.0
2020-04-22 14:30:00,85.68,85.91,85.53,85.9,12247.0,73.0161,73.2121,72.8882,73.2035,12247.0
2020-04-22 15:00:00,85.84,85.94,85.51,85.88,20383.0,73.1524,73.2376,72.8712,73.1865,20383.0
2020-04-22 15:30:00,85.85,86.52,85.38,85.52,98238.0,73.1609,73.7319,72.7604,72.8797,98238.0
2020-04-23 09:30:00,85.74,87.65,85.57,86.75,20134.0,73.0672,74.6949,72.9223,73.9279,20134.0
2020-04-23 10:00:00,86.77,87.04,86.28,86.43,14185.0,73.945,74.1751,73.5274,73.6552,14185.0
2020-04-23 10:30:00,86.49,87.25,86.42,86.92,19423.0,73.7063,74.354,73.6467,74.0728,19423.0
2020-04-23 11:00:00,86.89,87.0,86.49,86.66,11655.0,74.0472,74.141,73.7063,73.8512,11655.0
2020-04-23 11:30:00,86.65,86.67,86.04,86.39,12463.0,73.8427,73.8597,73.3229,73.6211,12463.0
2020-04-23 12:00:00,86.5,86.84,86.45,86.77,12310.0,73.7149,74.0046,73.6723,73.945,12310.0
2020-04-23 12:30:00,86.75,86.94,85.87,86.22,15023.0,73.9279,74.0898,73.178,73.4763,15023.0
2020-04-23 13:00:00,86.16,86.58,86.07,86.36,10243.0,73.4251,73.783,73.3484,73.5956,10243.0
2020-04-23 13:30:00,86.23,86.57,85.97,86.22,10390.0,73.4848,73.7745,73.2632,73.4763,10390.0
2020-04-23 14:00:00,86.1,86.14,85.58,86.11,11808.0,73.374,73.4081,72.9308,73.3825,11808.0
2020-04-23 14:30:00,86.02,86.8,85.95,86.59,18318.0,73.3058,73.9705,73.2462,73.7916,18318.0
2020-04-23 15:00:00,86.6,86.6,85.98,86.31,18844.0,73.8001,73.8001,73.2717,73.5529,18844.0
2020-04-23 15:30:00,86.32,86.7,86.08,86.13,81276.0,73.5615,73.8853,73.3569,73.3996,81276.0
2020-04-24 09:30:00,87.26,87.3,85.37,85.48,15499.0,74.3625,74.3966,72.7519,72.8456,15499.0
2020-04-24 10:00:00,85.39,86.17,85.26,85.81,13526.0,72.7689,73.4336,72.6581,73.1269,13526.0
2020-04-24 10:30:00,85.75,86.04,85.54,85.61,29851.0,73.0757,73.3229,72.8968,72.9564,29851.0
2020-04-24 11:00:00,85.6,85.61,85.0,85.27,13212.0,72.9479,72.9564,72.4366,72.6667,13212.0
2020-04-24 11:30:00,85.34,85.56,85.24,85.51,16846.0,72.7263,72.9138,72.6411,72.8712,16846.0
2020-04-24 12:00:00,85.54,85.6,85.28,85.35,9761.0,72.8968,72.9479,72.6752,72.7348,9761.0
2020-04-24 12:30:00,85.28,85.85,85.25,85.64,5607.0,72.6752,73.1609,72.6496,72.982,5607.0
2020-04-24 13:00:00,85.64,85.82,85.43,85.82,8351.0,72.982,73.1354,72.803,73.1354,8351.0
2020-04-24 13:30:00,85.92,86.15,85.82,86.15,9556.0,73.2206,73.4166,73.1354,73.4166,9556.0
2020-04-24 14:00:00,86.16,86.29,85.69,85.89,25067.0,73.4251,73.5359,73.0246,73.195,25067.0
2020-04-24 14:30:00,85.89,86.14,85.81,85.9,11900.0,73.195,73.4081,73.1269,73.2035,11900.0
2020-04-24 15:00:00,85.98,86.25,85.84,86.19,24413.0,73.2717,73.5018,73.1524,73.4507,24413.0
2020-04-24 15:30:00,86.15,87.01,85.97,85.97,161373.0,73.4166,74.1495,73.2632,73.2632,161373.0
2020-04-27 09:30:00,86.1,87.66,86.1,87.53,38991.0,73.374,74.7034,73.374,74.5926,38991.0
2020-04-27 10:00:00,87.62,87.98,86.81,87.09,40431.0,74.6693,74.9761,73.979,74.2177,40431.0
2020-04-27 10:30:00,87.09,87.45,86.96,87.28,54199.0,74.2177,74.5245,74.1069,74.3796,54199.0
2020-04-27 11:00:00,87.28,87.67,87.1,87.44,113690.0,74.3796,74.7119,74.2262,74.5159,113690.0
2020-04-27 11:30:00,87.41,88.61,87.36,88.5,25131.0,74.4904,75.513,74.4478,75.4193,25131.0
2020-04-27 12:00:00,88.46,88.96,88.15,88.94,113869.0,75.3852,75.8113,75.121,75.7942,113869.0
2020-04-27 12:30:00,88.99,89.24,88.41,89.13,38350.0,75.8368,76.0499,75.3426,75.9561,38350.0
2020-04-27 13:00:00,89.01,89.36,88.68,89.08,32525.0,75.8539,76.1521,75.5727,75.9135,32525.0
2020-04-27 13:30:00,88.95,89.26,88.77,89.21,26746.0,75.8027,76.0669,75.6493,76.0243,26746.0
2020-04-27 14:00:00,89.24,89.74,89.23,89.62,36815.0,76.0499,76.476,76.0414,76.3737,36815.0
2020-04-27 14:30:00,89.74,90.15,89.67,90.0,35888.0,76.476,76.8254,76.4163,76.6975,35888.0
2020-04-27 15:00:00,90.0,90.66,90.0,90.49,43854.0,76.6975,77.26,76.6975,77.1151,43854.0
2020-04-27 15:30:00,90.49,90.57,90.0,90.09,185924.0,77.1151,77.1833,76.6975,76.7742,185924.0
2020-04-28 09:30:00,93.96,95.0,91.4,94.13,305056.0,80.0722,80.9585,77.8906,80.2171,305056.0
2020-04-28 10:00:00,94.11,95.75,93.83,95.47,89718.0,80.2001,81.5977,79.9615,81.3591,89718.0
2020-04-28 10:30:00,95.51,95.56,94.68,94.68,85625.0,81.3931,81.4358,80.6858,80.6858,85625.0
2020-04-28 11:00:00,94.77,97.52,94.49,97.42,92085.0,80.7625,83.1061,80.5239,83.0208,92085.0
2020-04-28 11:30:00,97.42,97.94,96.14,96.42,70094.0,83.0208,83.464,81.93,82.1686,70094.0
2020-04-28 12:00:00,96.35,96.51,95.64,96.06,40052.0,82.109,82.2453,81.5039,81.8618,40052.0
2020-04-28 12:30:00,96.12,96.88,96.06,96.77,36689.0,81.913,82.5606,81.8618,82.4669,36689.0
2020-04-28 13:00:00,96.77,97.5,96.77,97.4,42867.0,82.4669,83.089,82.4669,83.0038,42867.0
2020-04-28 13:30:00,97.41,98.36,97.4,98.18,129144.0,83.0123,83.8219,83.0038,83.6685,129144.0
2020-04-28 14:00:00,98.13,98.44,97.94,98.18,49948.0,83.6259,83.8901,83.464,83.6685,49948.0
2020-04-28 14:30:00,98.3,98.41,97.55,97.91,40620.0,83.7708,83.8645,83.1316,83.4384,40620.0
2020-04-28 15:00:00,97.96,98.34,97.63,98.12,57652.0,83.481,83.8049,83.1998,83.6174,57652.0
2020-04-28 15:30:00,98.06,99.0,97.51,98.39,268148.0,83.5662,84.3673,83.0975,83.8475,268148.0
2020-04-29 09:30:00,100.32,101.7,100.0,100.08,85408.0,85.4922,86.6682,85.2195,85.2877,85408.0
2020-04-29 10:00:00,100.0,100.09,98.21,98.21,35824.0,85.2195,85.2962,83.6941,83.6941,35824.0
2020-04-29 10:30:00,98.4,98.89,98.01,98.04,21263.0,83.856,84.2736,83.5236,83.5492,21263.0
2020-04-29 11:00:00,98.06,98.61,97.77,98.28,37144.0,83.5662,84.0349,83.3191,83.7537,37144.0
2020-04-29 11:30:00,98.27,98.69,98.07,98.69,29844.0,83.7452,84.1031,83.5748,84.1031,29844.0
2020-04-29 12:00:00,98.7,99.73,98.7,99.65,52346.0,84.1116,84.9894,84.1116,84.9212,52346.0
2020-04-29 12:30:00,99.66,100.38,99.66,99.81,50069.0,84.9298,85.5433,84.9298,85.0576,50069.0
2020-04-29 13:00:00,99.82,100.98,99.8,100.8,53985.0,85.0661,86.0546,85.0491,85.9013,53985.0
2020-04-29 13:30:00,100.82,101.0,100.63,100.8,22806.0,85.9183,86.0717,85.7564,85.9013,22806.0
2020-04-29 14:00:00,100.88,100.96,100.46,100.76,45558.0,85.9694,86.0376,85.6115,85.8672,45558.0
2020-04-29 14:30:00,100.72,101.16,100.49,100.67,36855.0,85.8331,86.208,85.6371,85.7905,36855.0
2020-04-29 15:00:00,100.68,101.46,100.62,101.43,45248.0,85.799,86.4637,85.7479,86.4381,45248.0
2020-04-29 15:30:00,101.44,101.69,100.08,100.17,152314.0,86.4467,86.6597,85.2877,85.3644,152314.0
2020-04-30 09:30:00,98.2,98.78,95.77,97.17,42991.0,83.6855,84.1798,81.6147,82.8078,42991.0
2020-04-30 10:00:00,97.18,97.88,96.5,97.18,21007.0,82.8163,83.4128,82.2368,82.8163,21007.0
2020-04-30 10:30:00,97.2,97.54,96.81,97.16,19235.0,82.8334,83.1231,82.501,82.7993,19235.0
2020-04-30 11:00:00,97.17,97.36,96.96,97.09,22360.0,82.8078,82.9697,82.6288,82.7396,22360.0
2020-04-30 11:30:00,97.12,97.42,96.91,96.96,19526.0,82.7652,83.0208,82.5862,82.6288,19526.0
2020-04-30 12:00:00,96.95,97.51,96.92,97.31,28399.0,82.6203,83.0975,82.5947,82.9271,28399.0
2020-04-30 12:30:00,97.31,97.78,97.07,97.78,7827.0,82.9271,83.3276,82.7226,83.3276,7827.0
2020-04-30 13:00:00,97.7,98.18,97.5,97.88,10746.0,83.2594,83.6685,83.089,83.4128,10746.0
2020-04-30 13:30:00,97.93,97.95,97.41,97.62,8974.0,83.4555,83.4725,83.0123,83.1913,8974.0
2020-04-30 14:00:00,97.63,97.92,97.41,97.54,19882.0,83.1998,83.4469,83.0123,83.1231,19882.0
2020-04-30 14:30:00,97.57,97.79,97.0,97.25,33790.0,83.1487,83.3361,82.6629,82.876,33790.0
2020-04-30 15:00:00,97.3,97.59,97.13,97.16,43196.0,82.9186,83.1657,82.7737,82.7993,43196.0
2020-04-30 15:30:00,97.15,97.31,96.61,96.63,105734.0,82.7907,82.9271,82.3306,82.3476,105734.0
2020-05-01 09:30:00,95.23,95.23,94.22,94.72,31524.0,81.1545,81.1545,80.2938,80.7199,31524.0
2020-05-01 10:00:00,94.62,95.16,94.41,94.92,22574.0,80.6347,81.0949,80.4557,80.8903,22574.0
2020-05-01 10:30:00,94.92,95.27,94.49,94.96,27599.0,80.8903,81.1886,80.5239,80.9244,27599.0
2020-05-01 11:00:00,94.91,95.03,94.27,94.37,20883.0,80.8818,80.9841,80.3364,80.4216,20883.0
2020-05-01 11:30:00,94.33,94.51,93.91,94.1,20912.0,80.3876,80.5409,80.0296,80.1915,20912.0
2020-05-01 12:00:00,94.12,94.36,93.69,94.36,26093.0,80.2086,80.4131,79.8421,80.4131,26093.0
2020-05-01 12:30:00,94.33,94.33,93.77,93.92,17840.0,80.3876,80.3876,79.9103,80.0382,17840.0
2020-05-01 13:00:00,93.91,94.24,93.75,93.85,11123.0,80.0296,80.3109,79.8933,79.9785,11123.0
2020-05-01 13:30:00,93.89,93.97,93.58,93.59,11291.0,80.0126,80.0808,79.7484,79.7569,11291.0
2020-05-01 14:00:00,93.56,94.21,93.5,94.03,10012.0,79.7314,80.2853,79.6802,80.1319,10012.0
2020-05-01 14:30:00,93.96,94.08,93.62,93.88,10795.0,80.0722,80.1745,79.7825,80.0041,10795.0
2020-05-01 15:00:00,93.83,94.31,93.64,94.31,17637.0,79.9615,80.3705,79.7995,80.3705,17637.0
2020-05-01 15:30:00,94.29,94.77,94.19,94.76,75515.0,80.3535,80.7625,80.2682,80.754,75515.0
2020-05-04 09:30:00,94.41,94.41,91.66,92.48,39058.0,80.4557,80.4557,78.1122,78.811,39058.0
2020-05-04 10:00:00,92.42,94.01,92.12,93.82,42252.0,78.7599,80.1148,78.5042,79.9529,42252.0
2020-05-04 10:30:00,93.8,94.37,93.58,94.08,37883.0,79.9359,80.4216,79.7484,80.1745,37883.0
2020-05-04 11:00:00,94.0,94.62,93.95,94.31,33550.0,80.1063,80.6347,80.0637,80.3705,33550.0
2020-05-04 11:30:00,94.27,94.7,94.01,94.18,36468.0,80.3364,80.7029,80.1148,80.2597,36468.0
2020-05-04 12:00:00,94.23,94.66,94.06,94.44,36923.0,80.3023,80.6688,80.1575,80.4813,36923.0
2020-05-04 12:30:00,94.48,94.48,94.1,94.4,39448.0,80.5154,80.5154,80.1915,80.4472,39448.0
2020-05-04 13:00:00,94.41,94.46,94.17,94.23,26612.0,80.4557,80.4983,80.2512,80.3023,26612.0
2020-05-04 13:30:00,94.27,95.36,94.24,95.17,40241.0,80.3364,81.2653,80.3109,81.1034,40241.0
2020-05-04 14:00:00,95.17,95.25,94.62,94.71,42520.0,81.1034,81.1716,80.6347,80.7114,42520.0
2020-05-04 14:30:00,94.75,94.89,94.43,94.83,36624.0,80.7455,80.8648,80.4728,80.8136,36624.0
2020-05-04 15:00:00,94.78,95.57,94.76,95.52,55569.0,80.771,81.4443,80.754,81.4017,55569.0
2020-05-04 15:30:00,95.49,95.95,95.26,95.77,185412.0,81.3761,81.7681,81.1801,81.6147,185412.0
2020-05-05 09:30:00,96.46,96.79,95.17,95.8,33713.0,82.2027,82.484,81.1034,81.6403,33713.0
2020-05-05 10:00:00,95.72,95.93,94.35,94.54,51123.0,81.5721,81.7511,80.4046,80.5665,51123.0
2020-05-05 10:30:00,94.53,94.94,94.29,94.29,24723.0,80.558,80.9074,80.3535,80.3535,24723.0
2020-05-05 11:00:00,94.39,94.55,94.09,94.43,45842.0,80.4387,80.575,80.183,80.4728,45842.0
2020-05-05 11:30:00,94.46,94.91,94.46,94.86,42766.0,80.4983,80.8818,80.4983,80.8392,42766.0
2020-05-05 12:00:00,94.86,95.4,94.86,95.23,28122.0,80.8392,81.2994,80.8392,81.1545,28122.0
2020-05-05 12:30:00,95.2,95.29,94.82,95.2,38857.0,81.129,81.2057,80.8051,81.129,38857.0
2020-05-05 13:00:00,95.21,95.39,95.16,95.23,20136.0,81.1375,81.2909,81.0949,81.1545,20136.0
2020-05-05 13:30:00,95.22,95.36,95.05,95.19,17926.0,81.146,81.2653,81.0011,81.1204,17926.0
2020-05-05 14:00:00,95.2,95.22,94.73,94.77,28938.0,81.129,81.146,80.7284,80.7625,28938.0
2020-05-05 14:30:00,94.77,95.17,94.62,94.99,31229.0,80.7625,81.1034,80.6347,80.95,31229.0
2020-05-05 15:00:00,94.94,94.99,94.17,94.28,75011.0,80.9074,80.95,80.2512,80.3449,75011.0
2020-05-05 15:30:00,94.26,94.37,93.44,93.49,155878.0,80.3279,80.4216,79.6291,79.6717,155878.0
2020-05-06 09:30:00,94.05,95.94,93.44,93.87,18272.0,80.1489,81.7596,79.6291,79.9955,18272.0
2020-05-06 10:00:00,94.02,94.37,93.51,94.37,28241.0,80.1234,80.4216,79.6888,80.4216,28241.0
2020-05-06 10:30:00,94.25,94.73,93.99,94.4,17247.0,80.3194,80.7284,80.0978,80.4472,17247.0
2020-05-06 11:00:00,94.47,94.49,93.06,93.44,17196.0,80.5069,80.5239,79.3053,79.6291,17196.0
2020-05-06 11:30:00,93.4,93.49,93.04,93.39,24288.0,79.595,79.6717,79.2882,79.5865,24288.0
2020-05-06 12:00:00,93.37,93.83,93.17,93.71,11263.0,79.5694,79.9615,79.399,79.8592,11263.0
2020-05-06 12:30:00,93.69,93.93,93.64,93.64,13106.0,79.8421,80.0467,79.7995,79.7995,13106.0
2020-05-06 13:00:00,93.63,93.63,93.02,93.15,29898.0,79.791,79.791,79.2712,79.382,29898.0
2020-05-06 13:30:00,93.18,93.64,93.13,93.45,18977.0,79.4075,79.7995,79.3649,79.6376,18977.0
2020-05-06 14:00:00,93.4,93.43,93.04,93.35,27297.0,79.595,79.6206,79.2882,79.5524,27297.0
2020-05-06 14:30:00,93.29,93.58,93.1,93.42,22572.0,79.5013,79.7484,79.3394,79.6121,22572.0
2020-05-06 15:00:00,93.48,94.01,93.43,93.79,27984.0,79.6632,80.1148,79.6206,79.9274,27984.0
2020-05-06 15:30:00,93.74,93.8,93.39,93.48,102397.0,79.8848,79.9359,79.5865,79.6632,102397.0
2020-05-07 09:30:00,94.38,95.87,94.35,95.4,35833.0,80.4302,81.6999,80.4046,81.2994,35833.0
2020-05-07 10:00:00,95.33,95.33,94.09,94.38,20381.0,81.2397,81.2397,80.183,80.4302,20381.0
2020-05-07 10:30:00,94.27,95.39,94.27,95.22,42559.0,80.3364,81.2909,80.3364,81.146,42559.0
2020-05-07 11:00:00,95.26,95.38,94.7,95.36,18385.0,81.1801,81.2824,80.7029,81.2653,18385.0
2020-05-07 11:30:00,95.37,95.8,95.07,95.71,23976.0,81.2738,81.6403,81.0182,81.5636,23976.0
2020-05-07 12:00:00,95.72,95.86,95.24,95.47,20824.0,81.5721,81.6914,81.163,81.3591,20824.0
2020-05-07 12:30:00,95.46,95.76,94.67,95.0,30068.0,81.3505,81.6062,80.6773,80.9585,30068.0
2020-05-07 13:00:00,95.04,95.14,94.72,94.72,13317.0,80.9926,81.0778,80.7199,80.7199,13317.0
2020-05-07 13:30:00,94.79,95.29,94.75,94.9,12464.0,80.7796,81.2057,80.7455,80.8733,12464.0
2020-05-07 14:00:00,94.84,95.14,94.73,94.75,16456.0,80.8222,81.0778,80.7284,80.7455,16456.0
2020-05-07 14:30:00,94.76,94.84,94.17,94.25,16138.0,80.754,80.8222,80.2512,80.3194,16138.0
2020-05-07 15:00:00,94.21,94.24,93.72,94.09,22127.0,80.2853,80.3109,79.8677,80.183,22127.0
2020-05-07 15:30:00,94.09,94.2,93.62,93.79,94997.0,80.183,80.2768,79.7825,79.9274,94997.0
2020-05-08 09:30:00,95.63,97.03,95.44,97.03,23912.0,81.4954,82.6885,81.3335,82.6885,23912.0
2020-05-08 10:00:00,97.12,97.26,96.43,96.43,27522.0,82.7652,82.8845,82.1772,82.1772,27522.0
2020-05-08 10:30:00,96.43,96.97,96.35,96.85,22676.0,82.1772,82.6373,82.109,82.5351,22676.0
2020-05-08 11:00:00,96.85,98.19,96.85,98.17,46118.0,82.5351,83.677,82.5351,83.66,46118.0
2020-05-08 11:30:00,98.17,98.48,97.9,98.27,27655.0,83.66,83.9242,83.4299,83.7452,27655.0
2020-05-08 12:00:00,98.27,98.54,98.02,98.06,17124.0,83.7452,83.9753,83.5322,83.5662,17124.0
2020-05-08 12:30:00,98.2,98.54,98.15,98.52,18535.0,83.6855,83.9753,83.6429,83.9582,18535.0
2020-05-08 13:00:00,98.55,98.94,98.51,98.93,21249.0,83.9838,84.3162,83.9497,84.3076,21249.0
2020-05-08 13:30:00,98.99,99.29,98.92,99.1,30700.0,84.3588,84.6144,84.2991,84.4525,30700.0
2020-05-08 14:00:00,99.11,99.11,98.81,99.11,12920.0,84.461,84.461,84.2054,84.461,12920.0
2020-05-08 14:30:00,99.22,99.22,98.77,98.83,23405.0,84.5548,84.5548,84.1713,84.2224,23405.0
2020-05-08 15:00:00,98.84,98.97,98.24,98.28,31486.0,84.231,84.3417,83.7196,83.7537,31486.0
2020-05-08 15:30:00,98.25,98.37,98.03,98.09,90280.0,83.7282,83.8304,83.5407,83.5918,90280.0
2020-05-11 09:30:00,97.1,97.74,95.33,96.32,46885.0,82.7481,83.2935,81.2397,82.0834,46885.0
2020-05-11 10:00:00,96.25,96.39,95.64,96.11,50200.0,82.0238,82.1431,81.5039,81.9045,50200.0
2020-05-11 10:30:00,96.05,96.48,95.9,95.9,17052.0,81.8533,82.2198,81.7255,81.7255,17052.0
2020-05-11 11:00:00,95.92,96.74,95.92,96.71,25709.0,81.7425,82.4413,81.7425,82.4158,25709.0
2020-05-11 11:30:00,96.67,97.29,96.67,97.09,17166.0,82.3817,82.91,82.3817,82.7396,17166.0
2020-05-11 12:00:00,97.12,97.96,97.05,97.75,19065.0,82.7652,83.481,82.7055,83.3021,19065.0
2020-05-11 12:30:00,97.81,98.01,97.73,97.91,12561.0,83.3532,83.5236,83.285,83.4384,12561.0
2020-05-11 13:00:00,97.91,98.21,97.77,98.12,13285.0,83.4384,83.6941,83.3191,83.6174,13285.0
2020-05-11 13:30:00,98.09,98.32,97.69,97.72,22613.0,83.5918,83.7878,83.2509,83.2765,22613.0
2020-05-11 14:00:00,97.74,97.79,97.41,97.64,14368.0,83.2935,83.3361,83.0123,83.2083,14368.0
2020-05-11 14:30:00,97.63,97.88,97.39,97.62,26719.0,83.1998,83.4128,82.9953,83.1913,26719.0
2020-05-11 15:00:00,97.65,98.08,97.64,97.89,19326.0,83.2168,83.5833,83.2083,83.4214,19326.0
2020-05-11 15:30:00,97.87,98.04,97.5,97.51,75002.0,83.4043,83.5492,83.089,83.0975,75002.0
2020-05-12 09:30:00,97.91,98.04,97.04,97.2,14231.0,83.4384,83.5492,82.697,82.8334,14231.0
2020-05-12 10:00:00,97.31,97.41,96.29,96.42,14809.0,82.9271,83.0123,82.0579,82.1686,14809.0
2020-05-12 10:30:00,96.47,96.84,96.35,96.65,14332.0,82.2112,82.5266,82.109,82.3646,14332.0
2020-05-12 11:00:00,96.59,97.4,96.38,97.38,17791.0,82.3135,83.0038,82.1346,82.9867,17791.0
2020-05-12 11:30:00,97.49,97.56,96.97,97.38,27989.0,83.0805,83.1401,82.6373,82.9867,27989.0
2020-05-12 12:00:00,97.39,97.58,97.01,97.58,9462.0,82.9953,83.1572,82.6714,83.1572,9462.0
2020-05-12 12:30:00,97.55,97.74,97.12,97.13,9858.0,83.1316,83.2935,82.7652,82.7737,9858.0
2020-05-12 13:00:00,97.18,97.34,96.87,97.01,29911.0,82.8163,82.9527,82.5521,82.6714,29911.0
2020-05-12 13:30:00,96.97,97.01,96.65,96.68,11024.0,82.6373,82.6714,82.3646,82.3902,11024.0
2020-05-12 14:00:00,96.69,96.78,96.28,96.66,13010.0,82.3987,82.4754,82.0493,82.3732,13010.0
2020-05-12 14:30:00,96.67,97.03,96.53,96.93,43176.0,82.3817,82.6885,82.2624,82.6033,43176.0
2020-05-12 15:00:00,96.82,96.94,96.5,96.65,123316.0,82.5095,82.6118,82.2368,82.3646,123316.0
2020-05-12 15:30:00,96.69,96.69,95.11,95.25,116810.0,82.3987,82.3987,81.0523,81.1716,116810.0
2020-05-13 09:30:00,94.55,94.76,92.55,92.89,17790.0,80.575,80.754,78.8706,79.1604,17790.0
2020-05-13 10:00:00,93.04,93.6,92.17,92.73,24606.0,79.2882,79.7654,78.5468,79.024,24606.0
2020-05-13 10:30:00,92.77,93.11,90.59,90.92,87717.0,79.0581,79.3479,77.2003,77.4816,87717.0
2020-05-13 11:00:00,90.92,91.54,90.45,90.87,34262.0,77.4816,78.0099,77.081,77.439,34262.0
2020-05-13 11:30:00,90.85,91.04,89.85,90.17,30307.0,77.4219,77.5838,76.5697,76.8424,30307.0
2020-05-13 12:00:00,90.18,90.31,89.13,89.33,43037.0,76.8509,76.9617,75.9561,76.1266,43037.0
2020-05-13 12:30:00,89.35,90.06,89.28,89.98,29236.0,76.1436,76.7487,76.084,76.6805,29236.0
2020-05-13 13:00:00,90.03,90.82,90.03,90.34,18721.0,76.7231,77.3963,76.7231,76.9873,18721.0
2020-05-13 13:30:00,90.3,90.3,89.64,89.8,17499.0,76.9532,76.9532,76.3908,76.5271,17499.0
2020-05-13 14:00:00,89.76,90.01,89.26,89.27,26642.0,76.493,76.7061,76.0669,76.0754,26642.0
2020-05-13 14:30:00,89.27,89.47,89.05,89.08,23125.0,76.0754,76.2459,75.888,75.9135,23125.0
2020-05-13 15:00:00,89.16,89.48,88.54,88.66,28843.0,75.9817,76.2544,75.4533,75.5556,28843.0
2020-05-13 15:30:00,88.67,89.89,88.62,89.76,103053.0,75.5641,76.6038,75.5215,76.493,103053.0
2020-05-14 09:30:00,89.28,89.28,87.14,87.57,29863.0,76.084,76.084,74.2603,74.6267,29863.0
2020-05-14 10:00:00,87.52,88.45,86.92,88.39,28639.0,74.5841,75.3766,74.0728,75.3255,28639.0
2020-05-14 10:30:00,88.23,91.42,88.23,90.7,41207.0,75.1892,77.9077,75.1892,77.2941,41207.0
2020-05-14 11:00:00,90.83,91.36,90.26,90.38,13348.0,77.4049,77.8565,76.9191,77.0214,13348.0
2020-05-14 11:30:00,90.49,90.74,89.86,90.52,15391.0,77.1151,77.3282,76.5782,77.1407,15391.0
2020-05-14 12:00:00,90.4,91.15,90.3,91.03,12228.0,77.0384,77.6776,76.9532,77.5753,12228.0
2020-05-14 12:30:00,91.09,91.47,90.89,91.42,23542.0,77.6264,77.9503,77.456,77.9077,23542.0
2020-05-14 13:00:00,91.5,91.83,91.25,91.79,14114.0,77.9758,78.2571,77.7628,78.223,14114.0
2020-05-14 13:30:00,91.83,91.97,91.36,91.53,26304.0,78.2571,78.3764,77.8565,78.0014,26304.0
2020-05-14 14:00:00,91.48,92.29,91.31,92.05,27552.0,77.9588,78.6491,77.8139,78.4445,27552.0
2020-05-14 14:30:00,92.07,92.32,91.5,91.95,32414.0,78.4616,78.6746,77.9758,78.3593,32414.0
2020-05-14 15:00:00,91.88,92.73,91.81,92.65,30080.0,78.2997,79.024,78.24,78.9559,30080.0
2020-05-14 15:30:00,92.69,93.46,92.35,93.34,110193.0,78.99,79.6461,78.7002,79.5439,110193.0
2020-05-15 09:30:00,92.49,92.49,90.37,90.37,51995.0,78.8195,78.8195,77.0129,77.0129,51995.0
2020-05-15 10:00:00,90.25,91.73,90.01,90.9,48433.0,76.9106,78.1718,76.7061,77.4645,48433.0
2020-05-15 10:30:00,90.9,91.58,90.67,91.22,28213.0,77.4645,78.044,77.2685,77.7372,28213.0
2020-05-15 11:00:00,91.14,91.73,90.91,91.73,19205.0,77.6691,78.1718,77.473,78.1718,19205.0
2020-05-15 11:30:00,91.55,91.61,91.12,91.39,11996.0,78.0185,78.0696,77.652,77.8821,11996.0
2020-05-15 12:00:00,91.51,91.7,91.04,91.12,11053.0,77.9844,78.1463,77.5838,77.652,11053.0
2020-05-15 12:30:00,91.03,91.34,90.76,90.81,7762.0,77.5753,77.8395,77.3452,77.3878,7762.0
2020-05-15 13:00:00,90.84,91.16,90.78,91.15,11358.0,77.4134,77.6861,77.3623,77.6776,11358.0
2020-05-15 13:30:00,91.12,91.35,90.62,90.63,11076.0,77.652,77.848,77.2259,77.2344,11076.0
2020-05-15 14:00:00,90.77,91.02,90.77,90.98,13700.0,77.3537,77.5668,77.3537,77.5327,13700.0
2020-05-15 14:30:00,90.98,90.98,90.34,90.46,25821.0,77.5327,77.5327,76.9873,77.0896,25821.0
2020-05-15 15:00:00,90.57,90.84,90.48,90.67,29691.0,77.1833,77.4134,77.1066,77.2685,29691.0
2020-05-15 15:30:00,90.71,90.99,90.44,90.93,111169.0,77.3026,77.5412,77.0725,77.4901,111169.0
2020-05-18 09:30:00,94.1,95.14,93.58,93.78,57062.0,80.1915,81.0778,79.7484,79.9188,57062.0
2020-05-18 10:00:00,93.6,94.51,93.48,94.34,20473.0,79.7654,80.5409,79.6632,80.3961,20473.0
2020-05-18 10:30:00,94.24,94.8,93.91,94.75,27468.0,80.3109,80.7881,80.0296,80.7455,27468.0
2020-05-18 11:00:00,94.75,94.92,94.58,94.78,21090.0,80.7455,80.8903,80.6006,80.771,21090.0
2020-05-18 11:30:00,94.86,94.86,93.53,93.75,31668.0,80.8392,80.8392,79.7058,79.8933,31668.0
2020-05-18 12:00:00,93.68,93.79,93.49,93.62,13969.0,79.8336,79.9274,79.6717,79.7825,13969.0
2020-05-18 12:30:00,93.58,93.61,93.26,93.57,19819.0,79.7484,79.774,79.4757,79.7399,19819.0
2020-05-18 13:00:00,93.64,94.02,93.59,93.84,14777.0,79.7995,80.1234,79.7569,79.97,14777.0
2020-05-18 13:30:00,93.85,94.04,93.76,93.81,13645.0,79.9785,80.1404,79.9018,79.9444,13645.0
2020-05-18 14:00:00,93.82,94.12,93.69,94.09,15547.0,79.9529,80.2086,79.8421,80.183,15547.0
2020-05-18 14:30:00,94.15,94.25,93.93,94.07,21311.0,80.2342,80.3194,80.0467,80.166,21311.0
2020-05-18 15:00:00,94.13,94.6,94.01,94.54,33169.0,80.2171,80.6176,80.1148,80.5665,33169.0
2020-05-18 15:30:00,94.53,94.88,93.66,93.71,140560.0,80.558,80.8563,79.8166,79.8592,140560.0
2020-05-19 09:30:00,92.9,92.9,91.05,91.59,33480.0,79.1689,79.1689,77.5924,78.0525,33480.0
2020-05-19 10:00:00,91.56,92.57,91.33,92.25,34382.0,78.027,78.8877,77.831,78.615,34382.0
2020-05-19 10:30:00,92.35,92.73,92.05,92.53,26107.0,78.7002,79.024,78.4445,78.8536,26107.0
2020-05-19 11:00:00,92.6,92.89,92.38,92.87,21788.0,78.9133,79.1604,78.7258,79.1433,21788.0
2020-05-19 11:30:00,92.84,93.11,92.67,92.7,22418.0,79.1178,79.3479,78.9729,78.9985,22418.0
2020-05-19 12:00:00,92.82,93.21,92.69,93.15,17839.0,79.1007,79.4331,78.99,79.382,17839.0
2020-05-19 12:30:00,93.12,93.25,92.79,92.9,20118.0,79.3564,79.4672,79.0752,79.1689,20118.0
2020-05-19 13:00:00,92.95,93.04,92.39,92.42,17217.0,79.2115,79.2882,78.7343,78.7599,17217.0
2020-05-19 13:30:00,92.4,92.68,92.31,92.33,17155.0,78.7428,78.9814,78.6661,78.6832,17155.0
2020-05-19 14:00:00,92.34,92.35,91.92,92.15,30696.0,78.6917,78.7002,78.3338,78.5298,30696.0
2020-05-19 14:30:00,92.15,92.53,91.81,92.0,34338.0,78.5298,78.8536,78.24,78.4019,34338.0
2020-05-19 15:00:00,91.98,92.59,91.94,91.94,31169.0,78.3849,78.9047,78.3508,78.3508,31169.0
2020-05-19 15:30:00,91.92,92.04,90.86,90.92,61969.0,78.3338,78.436,77.4304,77.4816,61969.0
2020-05-20 09:30:00,92.33,92.83,92.24,92.83,18472.0,78.6832,79.1093,78.6065,79.1093,18472.0
2020-05-20 10:00:00,92.9,94.33,92.87,94.12,30436.0,79.1689,80.3876,79.1433,80.2086,30436.0
2020-05-20 10:30:00,94.18,94.18,93.52,93.7,16581.0,80.2597,80.2597,79.6973,79.8507,16581.0
2020-05-20 11:00:00,93.68,93.9,93.48,93.85,13038.0,79.8336,80.0211,79.6632,79.9785,13038.0
2020-05-20 11:30:00,93.88,93.96,93.59,93.65,8625.0,80.0041,80.0722,79.7569,79.8081,8625.0
2020-05-20 12:00:00,93.63,93.68,93.37,93.6,11074.0,79.791,79.8336,79.5694,79.7654,11074.0
2020-05-20 12:30:00,93.59,93.91,93.52,93.64,16163.0,79.7569,80.0296,79.6973,79.7995,16163.0
2020-05-20 13:00:00,93.62,93.62,93.17,93.2,9869.0,79.7825,79.7825,79.399,79.4246,9869.0
2020-05-20 13:30:00,93.23,93.48,92.98,93.15,54766.0,79.4501,79.6632,79.2371,79.382,54766.0
2020-05-20 14:00:00,93.08,93.19,92.87,93.08,8660.0,79.3223,79.416,79.1433,79.3223,8660.0
2020-05-20 14:30:00,93.05,93.46,93.05,93.37,9419.0,79.2967,79.6461,79.2967,79.5694,9419.0
2020-05-20 15:00:00,93.35,93.42,92.85,93.08,8861.0,79.5524,79.6121,79.1263,79.3223,8861.0
2020-05-20 15:30:00,93.16,93.52,92.95,93.34,99027.0,79.3905,79.6973,79.2115,79.5439,99027.0
2020-05-21 09:30:00,92.77,94.07,92.77,94.04,33478.0,79.0581,80.166,79.0581,80.1404,33478.0
2020-05-21 10:00:00,93.83,94.3,93.77,94.08,17665.0,79.9615,80.362,79.9103,80.1745,17665.0
2020-05-21 10:30:00,93.96,94.75,93.8,94.51,18972.0,80.0722,80.7455,79.9359,80.5409,18972.0
2020-05-21 11:00:00,94.56,94.56,93.51,93.53,33841.0,80.5836,80.5836,79.6888,79.7058,33841.0
2020-05-21 11:30:00,93.46,93.69,93.21,93.38,19805.0,79.6461,79.8421,79.4331,79.578,19805.0
2020-05-21 12:00:00,93.32,93.85,93.31,93.51,18770.0,79.5268,79.9785,79.5183,79.6888,18770.0
2020-05-21 12:30:00,93.48,93.73,93.39,93.51,9711.0,79.6632,79.8762,79.5865,79.6888,9711.0
2020-05-21 13:00:00,93.3,93.87,93.3,93.43,9767.0,79.5098,79.9955,79.5098,79.6206,9767.0
2020-05-21 13:30:00,93.38,93.51,93.17,93.43,6608.0,79.578,79.6888,79.399,79.6206,6608.0
2020-05-21 14:00:00,93.39,93.5,93.27,93.44,9833.0,79.5865,79.6802,79.4842,79.6291,9833.0
2020-05-21 14:30:00,93.48,93.51,92.71,92.71,15919.0,79.6632,79.6888,79.007,79.007,15919.0
2020-05-21 15:00:00,92.74,93.17,92.74,92.95,18285.0,79.0326,79.399,79.0326,79.2115,18285.0
2020-05-21 15:30:00,92.98,93.19,92.59,92.82,50863.0,79.2371,79.416,78.9047,79.1007,50863.0
2020-05-22 09:30:00,92.81,92.99,92.12,92.78,16791.0,79.0922,79.2456,78.5042,79.0666,16791.0
2020-05-22 10:00:00,92.58,92.61,92.13,92.28,15116.0,78.8962,78.9218,78.5127,78.6406,15116.0
2020-05-22 10:30:00,92.26,92.34,92.08,92.22,18106.0,78.6235,78.6917,78.4701,78.5894,18106.0
2020-05-22 11:00:00,92.1,92.38,92.03,92.28,22239.0,78.4872,78.7258,78.4275,78.6406,22239.0
2020-05-22 11:30:00,92.34,92.57,92.29,92.36,14919.0,78.6917,78.8877,78.6491,78.7087,14919.0
2020-05-22 12:00:00,92.36,92.4,91.85,91.98,7848.0,78.7087,78.7428,78.2741,78.3849,7848.0
2020-05-22 12:30:00,91.96,92.03,91.7,91.7,7329.0,78.3678,78.4275,78.1463,78.1463,7329.0
2020-05-22 13:00:00,91.73,91.82,91.56,91.67,10613.0,78.1718,78.2485,78.027,78.1207,10613.0
2020-05-22 13:30:00,91.66,92.04,91.51,91.96,8830.0,78.1122,78.436,77.9844,78.3678,8830.0
2020-05-22 14:00:00,91.97,92.27,91.92,92.27,10012.0,78.3764,78.632,78.3338,78.632,10012.0
2020-05-22 14:30:00,92.33,92.45,92.12,92.29,12065.0,78.6832,78.7854,78.5042,78.6491,12065.0
2020-05-22 15:00:00,92.28,93.11,92.28,92.65,27355.0,78.6406,79.3479,78.6406,78.9559,27355.0
2020-05-22 15:30:00,92.63,93.17,92.62,93.01,68094.0,78.9388,79.399,78.9303,79.2627,68094.0
2020-05-26 09:30:00,95.0,98.0,95.0,97.21,78553.0,80.9585,83.5151,80.9585,82.8419,78553.0
2020-05-26 10:00:00,97.11,97.11,96.11,96.41,29384.0,82.7567,82.7567,81.9045,82.1601,29384.0
2020-05-26 10:30:00,96.62,96.91,96.26,96.6,20356.0,82.3391,82.5862,82.0323,82.322,20356.0
2020-05-26 11:00:00,96.56,97.37,96.5,96.94,21063.0,82.2879,82.9782,82.2368,82.6118,21063.0
2020-05-26 11:30:00,96.99,97.18,96.85,96.95,13145.0,82.6544,82.8163,82.5351,82.6203,13145.0
2020-05-26 12:00:00,96.98,97.09,96.84,96.99,12792.0,82.6459,82.7396,82.5266,82.6544,12792.0
2020-05-26 12:30:00,96.99,97.43,96.84,97.11,15620.0,82.6544,83.0294,82.5266,82.7567,15620.0
2020-05-26 13:00:00,97.11,97.66,97.01,97.58,19600.0,82.7567,83.2254,82.6714,83.1572,19600.0
2020-05-26 13:30:00,97.56,97.91,97.56,97.73,23890.0,83.1401,83.4384,83.1401,83.285,23890.0
2020-05-26 14:00:00,97.75,98.47,97.75,98.36,19696.0,83.3021,83.9156,83.3021,83.8219,19696.0
2020-05-26 14:30:00,98.35,98.67,98.15,98.64,20824.0,83.8134,84.0861,83.6429,84.0605,20824.0
2020-05-26 15:00:00,98.61,98.65,98.32,98.41,32435.0,84.0349,84.069,83.7878,83.8645,32435.0
2020-05-26 15:30:00,98.42,98.68,98.0,98.36,101537.0,83.873,84.0946,83.5151,83.8219,101537.0
2020-05-27 09:30:00,100.65,102.43,100.42,101.63,42522.0,85.7734,87.2903,85.5774,86.6086,42522.0
2020-05-27 10:00:00,101.45,101.97,100.86,101.07,32491.0,86.4552,86.8983,85.9524,86.1313,32491.0
2020-05-27 10:30:00,100.99,101.31,100.42,101.31,27992.0,86.0632,86.3359,85.5774,86.3359,27992.0
2020-05-27 11:00:00,101.27,101.91,101.21,101.49,38169.0,86.3018,86.8472,86.2507,86.4893,38169.0
2020-05-27 11:30:00,101.62,101.79,101.07,101.19,11873.0,86.6001,86.7449,86.1313,86.2336,11873.0
2020-05-27 12:00:00,101.26,101.36,100.76,100.76,9818.0,86.2933,86.3785,85.8672,85.8672,9818.0
2020-05-27 12:30:00,100.66,100.92,100.39,100.4,7092.0,85.7819,86.0035,85.5519,85.5604,7092.0
2020-05-27 13:00:00,100.36,100.72,100.31,100.39,8606.0,85.5263,85.8331,85.4837,85.5519,8606.0
2020-05-27 13:30:00,100.38,100.8,100.26,100.51,10738.0,85.5433,85.9013,85.4411,85.6541,10738.0
2020-05-27 14:00:00,100.62,101.17,100.62,101.12,20096.0,85.7479,86.2166,85.7479,86.174,20096.0
2020-05-27 14:30:00,101.09,101.2,100.87,101.11,23565.0,86.1484,86.2421,85.9609,86.1654,23565.0
2020-05-27 15:00:00,101.09,101.86,101.06,101.82,47790.0,86.1484,86.8046,86.1228,86.7705,47790.0
2020-05-27 15:30:00,101.82,102.52,101.45,102.46,132732.0,86.7705,87.367,86.4552,87.3159,132732.0
2020-05-28 09:30:00,103.17,103.42,100.75,100.78,46657.0,87.921,88.134,85.8586,85.8842,46657.0
2020-05-28 10:00:00,100.68,100.95,99.95,100.23,11468.0,85.799,86.0291,85.1769,85.4155,11468.0
2020-05-28 10:30:00,100.3,100.47,100.08,100.39,8605.0,85.4752,85.62,85.2877,85.5519,8605.0
2020-05-28 11:00:00,100.35,100.93,100.01,100.93,17136.0,85.5178,86.012,85.228,86.012,17136.0
2020-05-28 11:30:00,101.06,101.39,100.7,101.14,78982.0,86.1228,86.404,85.816,86.191,78982.0
2020-05-28 12:00:00,101.09,101.32,100.83,101.04,32561.0,86.1484,86.3444,85.9268,86.1058,32561.0
2020-05-28 12:30:00,101.04,101.31,101.04,101.1,36727.0,86.1058,86.3359,86.1058,86.1569,36727.0
2020-05-28 13:00:00,101.11,101.48,100.96,101.41,24356.0,86.1654,86.4807,86.0376,86.4211,24356.0
2020-05-28 13:30:00,101.3,101.53,101.23,101.34,25891.0,86.3274,86.5234,86.2677,86.3614,25891.0
2020-05-28 14:00:00,101.41,102.05,101.38,101.98,16792.0,86.4211,86.9665,86.3955,86.9068,16792.0
2020-05-28 14:30:00,101.98,102.06,101.79,101.9,22050.0,86.9068,86.975,86.7449,86.8387,22050.0
2020-05-28 15:00:00,101.9,101.94,101.41,101.54,21771.0,86.8387,86.8728,86.4211,86.5319,21771.0
2020-05-28 15:30:00,101.57,101.99,101.07,101.69,124778.0,86.5574,86.9154,86.1313,86.6597,124778.0
2020-05-29 09:30:00,101.41,101.41,99.27,100.02,29347.0,86.4211,86.4211,84.5974,85.2365,29347.0
2020-05-29 10:00:00,99.94,101.47,99.91,100.99,30134.0,85.1684,86.4722,85.1428,86.0632,30134.0
2020-05-29 10:30:00,101.14,101.43,100.95,101.13,32298.0,86.191,86.4381,86.0291,86.1825,32298.0
2020-05-29 11:00:00,101.08,101.69,100.85,101.27,24730.0,86.1399,86.6597,85.9439,86.3018,24730.0
2020-05-29 11:30:00,101.33,101.52,100.39,100.39,12322.0,86.3529,86.5148,85.5519,85.5519,12322.0
2020-05-29 12:00:00,100.38,100.63,100.31,100.53,16529.0,85.5433,85.7564,85.4837,85.6712,16529.0
2020-05-29 12:30:00,100.53,100.88,100.38,100.72,26718.0,85.6712,85.9694,85.5433,85.8331,26718.0
2020-05-29 13:00:00,100.57,100.72,100.5,100.56,9772.0,85.7052,85.8331,85.6456,85.6967,9772.0
2020-05-29 13:30:00,100.57,100.59,100.2,100.34,17943.0,85.7052,85.7223,85.3899,85.5092,17943.0
2020-05-29 14:00:00,100.26,100.81,100.12,100.81,15240.0,85.4411,85.9098,85.3218,85.9098,15240.0
2020-05-29 14:30:00,100.72,101.22,99.97,101.08,23606.0,85.8331,86.2592,85.1939,86.1399,23606.0
2020-05-29 15:00:00,101.33,101.33,100.87,100.97,20576.0,86.3529,86.3529,85.9609,86.0461,20576.0
2020-05-29 15:30:00,100.99,101.46,100.67,101.36,120396.0,86.0632,86.4637,85.7905,86.3785,120396.0
2020-06-01 09:30:00,101.25,102.4,101.1,102.31,22821.0,86.2847,87.2648,86.1569,87.1881,22821.0
2020-06-01 10:00:00,102.32,102.63,101.42,102.18,29953.0,87.1966,87.4608,86.4296,87.0773,29953.0
2020-06-01 10:30:00,102.15,102.33,101.91,102.07,14382.0,87.0517,87.2051,86.8472,86.9835,14382.0
2020-06-01 11:00:00,102.15,102.26,101.75,101.95,15930.0,87.0517,87.1455,86.7108,86.8813,15930.0
2020-06-01 11:30:00,101.91,102.31,101.76,102.3,10920.0,86.8472,87.1881,86.7194,87.1795,10920.0
2020-06-01 12:00:00,102.21,102.47,102.1,102.47,10820.0,87.1028,87.3244,87.0091,87.3244,10820.0
2020-06-01 12:30:00,102.5,102.66,102.4,102.59,7421.0,87.35,87.4863,87.2648,87.4267,7421.0
2020-06-01 13:00:00,102.59,102.88,102.4,102.75,23257.0,87.4267,87.6738,87.2648,87.563,23257.0
2020-06-01 13:30:00,102.76,102.84,102.66,102.73,9478.0,87.5716,87.6397,87.4863,87.546,9478.0
2020-06-01 14:00:00,102.68,102.78,102.31,102.34,9780.0,87.5034,87.5886,87.1881,87.2136,9780.0
2020-06-01 14:30:00,102.35,102.57,102.27,102.48,9949.0,87.2222,87.4096,87.154,87.3329,9949.0
2020-06-01 15:00:00,102.5,102.55,102.15,102.23,14028.0,87.35,87.3926,87.0517,87.1199,14028.0
2020-06-01 15:30:00,102.22,102.88,102.17,102.62,109876.0,87.1114,87.6738,87.0688,87.4522,109876.0
2020-06-02 09:30:00,103.58,104.0,103.31,103.92,49131.0,88.2704,88.6283,88.0403,88.5601,49131.0
2020-06-02 10:00:00,103.84,104.0,103.17,103.37,36183.0,88.4919,88.6283,87.921,88.0914,36183.0
2020-06-02 10:30:00,103.45,103.59,103.2,103.39,30438.0,88.1596,88.2789,87.9465,88.1084,30438.0
2020-06-02 11:00:00,103.4,103.43,102.74,102.9,24480.0,88.117,88.1425,87.5545,87.6909,24480.0
2020-06-02 11:30:00,102.9,103.71,102.89,103.53,29946.0,87.6909,88.3811,87.6823,88.2277,29946.0
2020-06-02 12:00:00,103.5,103.51,102.86,103.12,17595.0,88.2022,88.2107,87.6568,87.8783,17595.0
2020-06-02 12:30:00,103.1,103.3,103.03,103.26,15477.0,87.8613,88.0317,87.8016,87.9977,15477.0
2020-06-02 13:00:00,103.26,103.83,103.09,103.26,20376.0,87.9977,88.4834,87.8528,87.9977,20376.0
2020-06-02 13:30:00,103.18,103.18,102.56,102.73,20620.0,87.9295,87.9295,87.4011,87.546,20620.0
2020-06-02 14:00:00,102.74,103.02,102.64,102.7,37547.0,87.5545,87.7931,87.4693,87.5204,37547.0
2020-06-02 14:30:00,102.7,103.04,102.58,102.95,36101.0,87.5204,87.8102,87.4182,87.7335,36101.0
2020-06-02 15:00:00,102.96,102.96,102.65,102.8,43086.0,87.742,87.742,87.4778,87.6056,43086.0
2020-06-02 15:30:00,102.81,103.04,102.43,102.86,128832.0,87.6142,87.8102,87.2903,87.6568,128832.0
2020-06-03 09:30:00,104.68,105.87,103.95,105.78,41305.0,89.2078,90.2219,88.5857,90.1452,41305.0
2020-06-03 10:00:00,105.82,106.55,105.67,106.51,25068.0,90.1793,90.8014,90.0514,90.7673,25068.0
2020-06-03 10:30:00,106.48,107.02,106.02,106.98,37345.0,90.7417,91.2019,90.3497,91.1678,37345.0
2020-06-03 11:00:00,106.87,107.47,106.87,107.42,21714.0,91.0741,91.5854,91.0741,91.5428,21714.0
2020-06-03 11:30:00,107.47,107.86,107.29,107.39,18889.0,91.5854,91.9178,91.432,91.5172,18889.0
2020-06-03 12:00:00,107.37,107.48,106.91,107.25,15511.0,91.5002,91.5939,91.1082,91.3979,15511.0
2020-06-03 12:30:00,107.3,107.35,106.94,106.94,16394.0,91.4405,91.4831,91.1337,91.1337,16394.0
2020-06-03 13:00:00,106.96,107.83,106.95,107.71,18303.0,91.1508,91.8922,91.1423,91.7899,18303.0
2020-06-03 13:30:00,107.72,108.05,107.34,107.4,22200.0,91.7984,92.0797,91.4746,91.5257,22200.0
2020-06-03 14:00:00,107.39,107.65,107.38,107.56,18807.0,91.5172,91.7388,91.5087,91.6621,18807.0
2020-06-03 14:30:00,107.58,107.67,107.44,107.54,21688.0,91.6791,91.7558,91.5598,91.645,21688.0
2020-06-03 15:00:00,107.51,107.8,107.5,107.72,24347.0,91.6195,91.8666,91.611,91.7984,24347.0
2020-06-03 15:30:00,107.73,107.93,107.34,107.47,94801.0,91.807,91.9774,91.4746,91.5854,94801.0
2020-06-04 09:30:00,106.58,107.8,106.58,107.8,46280.0,90.8269,91.8666,90.8269,91.8666,46280.0
2020-06-04 10:00:00,107.86,108.14,107.28,107.64,32832.0,91.9178,92.1564,91.4235,91.7303,32832.0
2020-06-04 10:30:00,107.67,108.51,107.62,108.43,26720.0,91.7558,92.4717,91.7132,92.4035,26720.0
2020-06-04 11:00:00,108.48,108.59,107.62,107.68,23282.0,92.4461,92.5399,91.7132,91.7644,23282.0
2020-06-04 11:30:00,107.83,107.93,107.43,107.49,17426.0,91.8922,91.9774,91.5513,91.6024,17426.0
2020-06-04 12:00:00,107.47,107.89,107.41,107.69,19060.0,91.5854,91.9433,91.5343,91.7729,19060.0
2020-06-04 12:30:00,107.64,107.84,107.36,107.7,37246.0,91.7303,91.9007,91.4917,91.7814,37246.0
2020-06-04 13:00:00,107.71,107.78,107.27,107.5,22690.0,91.7899,91.8496,91.415,91.611,22690.0
2020-06-04 13:30:00,107.52,108.22,107.52,107.9,21215.0,91.628,92.2245,91.628,91.9518,21215.0
2020-06-04 14:00:00,107.93,108.05,107.61,107.82,31162.0,91.9774,92.0797,91.7047,91.8837,31162.0
2020-06-04 14:30:00,107.83,107.94,107.64,107.7,16906.0,91.8922,91.9859,91.7303,91.7814,16906.0
2020-06-04 15:00:00,107.67,107.99,107.54,107.99,28697.0,91.7558,92.0285,91.645,92.0285,28697.0
2020-06-04 15:30:00,107.99,108.69,107.73,108.62,109566.0,92.0285,92.6251,91.807,92.5654,109566.0
2020-06-05 09:30:00,111.44,112.8,109.59,110.25,46174.0,94.9686,96.1276,93.392,93.9545,46174.0
2020-06-05 10:00:00,110.28,111.15,110.18,110.77,29555.0,93.9801,94.7215,93.8948,94.3976,29555.0
2020-06-05 10:30:00,110.88,111.43,110.52,111.09,41267.0,94.4914,94.9601,94.1846,94.6703,41267.0
2020-06-05 11:00:00,111.14,111.85,110.94,111.85,60741.0,94.7129,95.318,94.5425,95.318,60741.0
2020-06-05 11:30:00,111.91,112.16,110.96,111.16,43269.0,95.3691,95.5822,94.5596,94.73,43269.0
2020-06-05 12:00:00,111.13,111.47,110.54,110.62,29797.0,94.7044,94.9942,94.2016,94.2698,29797.0
2020-06-05 12:30:00,110.66,111.26,110.65,110.81,10887.0,94.3039,94.8152,94.2954,94.4317,10887.0
2020-06-05 13:00:00,110.81,111.11,110.81,111.0,24657.0,94.4317,94.6874,94.4317,94.5936,24657.0
2020-06-05 13:30:00,111.13,111.13,110.85,110.97,27472.0,94.7044,94.7044,94.4658,94.5681,27472.0
2020-06-05 14:00:00,110.99,111.23,110.79,110.99,28913.0,94.5851,94.7896,94.4147,94.5851,28913.0
2020-06-05 14:30:00,110.98,111.36,110.66,111.14,27284.0,94.5766,94.9004,94.3039,94.7129,27284.0
2020-06-05 15:00:00,111.15,111.16,110.41,110.97,50034.0,94.7215,94.73,94.0908,94.5681,50034.0
2020-06-05 15:30:00,110.95,111.14,110.38,110.55,130833.0,94.551,94.7129,94.0653,94.2102,130833.0
2020-06-08 09:30:00,109.58,111.99,109.54,111.89,30780.0,93.3835,95.4373,93.3494,95.3521,30780.0
2020-06-08 10:00:00,111.99,112.11,110.52,110.64,19617.0,95.4373,95.5396,94.1846,94.2869,19617.0
2020-06-08 10:30:00,110.68,111.35,110.33,111.04,18115.0,94.3209,94.8919,94.0227,94.6277,18115.0
2020-06-08 11:00:00,111.02,111.79,110.89,111.49,25307.0,94.6107,95.2669,94.4999,95.0112,25307.0
2020-06-08 11:30:00,111.53,111.78,111.24,111.56,15548.0,95.0453,95.2584,94.7982,95.0709,15548.0
2020-06-08 12:00:00,111.66,111.76,111.34,111.39,15790.0,95.1561,95.2413,94.8834,94.926,15790.0
2020-06-08 12:30:00,111.43,111.44,110.77,110.81,15357.0,94.9601,94.9686,94.3976,94.4317,15357.0
2020-06-08 13:00:00,110.83,111.49,110.81,111.13,20482.0,94.4488,95.0112,94.4317,94.7044,20482.0
2020-06-08 13:30:00,111.15,111.62,111.11,111.36,15472.0,94.7215,95.122,94.6874,94.9004,15472.0
2020-06-08 14:00:00,111.24,111.46,111.17,111.25,27924.0,94.7982,94.9857,94.7385,94.8067,27924.0
2020-06-08 14:30:00,111.29,111.29,110.88,110.96,18722.0,94.8408,94.8408,94.4914,94.5596,18722.0
2020-06-08 15:00:00,111.05,111.35,110.95,111.2,30315.0,94.6363,94.8919,94.551,94.7641,30315.0
2020-06-08 15:30:00,111.25,111.92,111.1,111.92,87038.0,94.8067,95.3777,94.6789,95.3777,87038.0
2020-06-09 09:30:00,110.42,110.42,109.0,109.0,19053.0,94.0994,94.0994,92.8893,92.8893,19053.0
2020-06-09 10:00:00,109.07,109.51,108.93,109.26,13089.0,92.9489,93.3239,92.8296,93.1108,13089.0
2020-06-09 10:30:00,109.33,110.13,109.1,109.53,14880.0,93.1705,93.8522,92.9745,93.3409,14880.0
2020-06-09 11:00:00,109.55,110.15,109.4,109.56,13090.0,93.358,93.8693,93.2301,93.3665,13090.0
2020-06-09 11:30:00,109.56,109.56,109.06,109.29,9432.0,93.3665,93.3665,92.9404,93.1364,9432.0
2020-06-09 12:00:00,109.36,109.38,108.89,109.01,12594.0,93.196,93.2131,92.7955,92.8978,12594.0
2020-06-09 12:30:00,109.03,109.18,108.47,108.7,9667.0,92.9148,93.0426,92.4376,92.6336,9667.0
2020-06-09 13:00:00,108.85,109.1,108.64,109.06,10227.0,92.7614,92.9745,92.5825,92.9404,10227.0
2020-06-09 13:30:00,109.05,109.13,108.68,108.8,14149.0,92.9319,93.0,92.6165,92.7188,14149.0
2020-06-09 14:00:00,108.79,108.81,108.15,108.23,18969.0,92.7103,92.7273,92.1649,92.2331,18969.0
2020-06-09 14:30:00,108.22,108.6,108.11,108.38,20520.0,92.2245,92.5484,92.1308,92.3609,20520.0
2020-06-09 15:00:00,108.4,109.0,108.33,108.78,27082.0,92.3779,92.8893,92.3183,92.7018,27082.0
2020-06-09 15:30:00,108.77,108.81,107.68,107.86,112848.0,92.6932,92.7273,91.7644,91.9178,112848.0
2020-06-10 09:30:00,106.73,107.41,106.32,107.07,22470.0,90.9548,91.5343,90.6054,91.2445,22470.0
2020-06-10 10:00:00,107.11,107.13,106.48,106.87,15824.0,91.2786,91.2956,90.7417,91.0741,15824.0
2020-06-10 10:30:00,106.75,107.16,106.23,106.71,14094.0,90.9718,91.3212,90.5287,90.9377,14094.0
2020-06-10 11:00:00,106.61,107.02,106.51,106.75,10740.0,90.8525,91.2019,90.7673,90.9718,10740.0
2020-06-10 11:30:00,106.68,106.86,106.23,106.8,8311.0,90.9122,91.0656,90.5287,91.0144,8311.0
2020-06-10 12:00:00,106.81,107.21,106.77,106.91,9665.0,91.0229,91.3638,90.9889,91.1082,9665.0
2020-06-10 12:30:00,106.94,107.01,106.63,106.75,8267.0,91.1337,91.1934,90.8696,90.9718,8267.0
2020-06-10 13:00:00,106.72,106.72,106.17,106.17,9587.0,90.9462,90.9462,90.4775,90.4775,9587.0
2020-06-10 13:30:00,106.15,106.33,106.05,106.06,13571.0,90.4605,90.6139,90.3753,90.3838,13571.0
2020-06-10 14:00:00,106.14,107.09,105.85,106.77,22038.0,90.452,91.2616,90.2048,90.9889,22038.0
2020-06-10 14:30:00,106.73,106.73,105.29,105.54,22127.0,90.9548,90.9548,89.7276,89.9407,22127.0
2020-06-10 15:00:00,105.48,106.15,105.2,106.15,22989.0,89.8895,90.4605,89.6509,90.4605,22989.0
2020-06-10 15:30:00,106.18,106.19,105.31,105.31,96713.0,90.4861,90.4946,89.7447,89.7447,96713.0
2020-06-11 09:30:00,102.62,103.38,101.02,103.06,32296.0,87.4522,88.0999,86.0887,87.8272,32296.0
2020-06-11 10:00:00,103.07,103.26,101.35,101.73,30968.0,87.8357,87.9977,86.37,86.6938,30968.0
2020-06-11 10:30:00,101.69,102.01,101.19,101.36,19688.0,86.6597,86.9324,86.2336,86.3785,19688.0
2020-06-11 11:00:00,101.32,101.53,100.85,101.03,22455.0,86.3444,86.5234,85.9439,86.0973,22455.0
2020-06-11 11:30:00,101.09,101.09,100.17,100.54,30603.0,86.1484,86.1484,85.3644,85.6797,30603.0
2020-06-11 12:00:00,100.53,100.68,99.81,99.82,22241.0,85.6712,85.799,85.0576,85.0661,22241.0
2020-06-11 12:30:00,99.89,100.48,99.7,99.85,18351.0,85.1258,85.6286,84.9638,85.0917,18351.0
2020-06-11 13:00:00,99.79,100.23,99.48,99.49,14167.0,85.0405,85.4155,84.7764,84.7849,14167.0
2020-06-11 13:30:00,99.44,99.61,99.18,99.57,16364.0,84.7423,84.8871,84.5207,84.8531,16364.0
2020-06-11 14:00:00,99.55,99.55,98.75,99.33,17517.0,84.836,84.836,84.1543,84.6485,17517.0
2020-06-11 14:30:00,99.2,99.21,98.3,98.44,26709.0,84.5377,84.5463,83.7708,83.8901,26709.0
2020-06-11 15:00:00,98.41,98.69,98.06,98.3,31169.0,83.8645,84.1031,83.5662,83.7708,31169.0
2020-06-11 15:30:00,98.27,99.07,98.04,98.13,127734.0,83.7452,84.427,83.5492,83.6259,127734.0
2020-06-12 09:30:00,100.7,101.57,99.28,99.56,28447.0,86.5014,87.2487,85.2816,85.5221,28447.0
2020-06-12 10:00:00,99.73,100.67,99.56,99.68,14368.0,85.6682,86.4756,85.5221,85.6252,14368.0
2020-06-12 10:30:00,99.48,99.72,98.42,98.49,11912.0,85.4534,85.6596,84.5429,84.603,11912.0
2020-06-12 11:00:00,98.58,98.98,97.44,98.3,30291.0,84.6803,85.0239,83.701,84.4398,30291.0
2020-06-12 11:30:00,98.36,99.08,97.9,99.03,22484.0,84.4913,85.1098,84.0962,85.0669,22484.0
2020-06-12 12:00:00,99.03,99.47,98.73,98.95,22958.0,85.0669,85.4448,84.8092,84.9981,22958.0
2020-06-12 12:30:00,98.81,99.12,98.49,98.75,19237.0,84.8779,85.1442,84.603,84.8263,19237.0
2020-06-12 13:00:00,98.6,98.73,97.82,97.87,19253.0,84.6975,84.8092,84.0275,84.0704,19253.0
2020-06-12 13:30:00,98.0,98.0,96.23,96.59,22392.0,84.1821,84.1821,82.6616,82.9709,22392.0
2020-06-12 14:00:00,96.35,97.83,96.35,97.43,18688.0,82.7647,84.0361,82.7647,83.6924,18688.0
2020-06-12 14:30:00,97.49,97.93,97.15,97.77,18983.0,83.744,84.122,83.4519,83.9845,18983.0
2020-06-12 15:00:00,97.85,98.41,97.54,97.67,21455.0,84.0532,84.5343,83.7869,83.8986,21455.0
2020-06-12 15:30:00,97.7,99.24,97.55,98.91,85998.0,83.9244,85.2472,83.7955,84.9638,85998.0
2020-06-15 09:30:00,96.16,96.93,94.72,95.1,53768.0,82.6015,83.2629,81.3646,81.691,53768.0
2020-06-15 10:00:00,95.16,96.13,95.1,95.66,34385.0,81.7425,82.5757,81.691,82.172,34385.0
2020-06-15 10:30:00,95.7,96.48,95.46,96.25,31998.0,82.2064,82.8764,82.0002,82.6788,31998.0
2020-06-15 11:00:00,96.21,97.1,96.12,96.8,27497.0,82.6445,83.409,82.5672,83.1513,27497.0
2020-06-15 11:30:00,96.74,96.92,95.86,96.51,23602.0,83.0997,83.2544,82.3438,82.9022,23602.0
2020-06-15 12:00:00,96.44,97.02,96.38,96.78,29647.0,82.842,83.3403,82.7905,83.1341,29647.0
2020-06-15 12:30:00,96.78,97.5,96.74,97.5,21182.0,83.1341,83.7526,83.0997,83.7526,21182.0
2020-06-15 13:00:00,97.48,98.36,97.38,97.77,30725.0,83.7354,84.4913,83.6495,83.9845,30725.0
2020-06-15 13:30:00,97.77,97.82,97.33,97.48,37198.0,83.9845,84.0275,83.6065,83.7354,37198.0
2020-06-15 14:00:00,97.58,99.95,97.58,99.75,40699.0,83.8213,85.8571,83.8213,85.6853,40699.0
2020-06-15 14:30:00,99.79,99.9,99.26,99.47,54861.0,85.7197,85.8142,85.2644,85.4448,54861.0
2020-06-15 15:00:00,99.48,99.91,99.24,99.32,57614.0,85.4534,85.8228,85.2472,85.316,57614.0
2020-06-15 15:30:00,99.31,99.52,98.82,99.49,182416.0,85.3074,85.4878,84.8865,85.462,182416.0
2020-06-16 09:30:00,102.45,103.48,102.14,102.46,39812.0,88.0046,88.8894,87.7383,88.0132,39812.0
2020-06-16 10:00:00,102.42,102.8,102.3,102.61,31773.0,87.9789,88.3053,87.8758,88.1421,31773.0
2020-06-16 10:30:00,102.48,102.55,100.82,101.02,48319.0,88.0304,88.0905,86.6045,86.7763,48319.0
2020-06-16 11:00:00,100.73,102.0,100.36,101.77,32274.0,86.5272,87.6181,86.2093,87.4205,32274.0
2020-06-16 11:30:00,101.81,102.4,101.62,102.0,20938.0,87.4549,87.9617,87.2917,87.6181,20938.0
2020-06-16 12:00:00,102.07,102.23,101.79,102.17,26382.0,87.6782,87.8157,87.4377,87.7641,26382.0
2020-06-16 12:30:00,102.17,102.78,102.04,102.21,30925.0,87.7641,88.2881,87.6524,87.7985,30925.0
2020-06-16 13:00:00,102.27,102.47,102.04,102.37,14858.0,87.85,88.0218,87.6524,87.9359,14858.0
2020-06-16 13:30:00,102.45,102.45,101.99,102.2,19159.0,88.0046,88.0046,87.6095,87.7899,19159.0
2020-06-16 14:00:00,102.22,102.84,102.01,102.38,26251.0,87.8071,88.3396,87.6267,87.9445,26251.0
2020-06-16 14:30:00,102.51,102.69,101.92,102.06,34595.0,88.0562,88.2108,87.5494,87.6696,34595.0
2020-06-16 15:00:00,102.03,102.31,101.01,101.37,47290.0,87.6439,87.8844,86.7677,87.0769,47290.0
2020-06-16 15:30:00,101.27,101.66,100.41,100.95,140199.0,86.991,87.326,86.2523,86.7161,140199.0
2020-06-17 09:30:00,101.26,101.26,98.82,98.87,28841.0,86.9824,86.9824,84.8865,84.9294,28841.0
2020-06-17 10:00:00,98.82,99.73,98.76,98.99,12577.0,84.8865,85.6682,84.8349,85.0325,12577.0
2020-06-17 10:30:00,98.98,100.0,98.78,99.7,10397.0,85.0239,85.9001,84.8521,85.6424,10397.0
2020-06-17 11:00:00,99.69,100.03,99.53,99.57,12387.0,85.6338,85.9259,85.4964,85.5307,12387.0
2020-06-17 11:30:00,99.57,100.01,99.45,99.96,14996.0,85.5307,85.9087,85.4276,85.8657,14996.0
2020-06-17 12:00:00,99.93,100.06,99.88,100.02,14540.0,85.84,85.9516,85.797,85.9173,14540.0
2020-06-17 12:30:00,100.05,100.55,100.05,100.47,9212.0,85.943,86.3725,85.943,86.3038,9212.0
2020-06-17 13:00:00,100.56,101.11,100.56,100.95,10480.0,86.3811,86.8536,86.3811,86.7161,10480.0
2020-06-17 13:30:00,100.94,101.24,100.85,100.92,10509.0,86.7075,86.9652,86.6302,86.6904,10509.0
2020-06-17 14:00:00,100.89,100.91,100.55,100.58,13721.0,86.6646,86.6818,86.3725,86.3983,13721.0
2020-06-17 14:30:00,100.59,100.76,100.17,100.18,19910.0,86.4069,86.5529,86.0461,86.0547,19910.0
2020-06-17 15:00:00,100.2,100.2,99.37,99.46,32247.0,86.0719,86.0719,85.3589,85.4362,32247.0
2020-06-17 15:30:00,99.48,99.65,98.72,99.04,83184.0,85.4534,85.5994,84.8006,85.0754,83184.0
2020-06-18 09:30:00,98.38,99.04,98.21,98.98,25337.0,84.5085,85.0754,84.3625,85.0239,25337.0
2020-06-18 10:00:00,99.05,99.07,98.58,98.71,25268.0,85.084,85.1012,84.6803,84.792,25268.0
2020-06-18 10:30:00,98.67,98.83,98.08,98.64,28409.0,84.7576,84.8951,84.2508,84.7318,28409.0
2020-06-18 11:00:00,98.44,98.73,98.29,98.54,42654.0,84.56,84.8092,84.4312,84.6459,42654.0
2020-06-18 11:30:00,98.54,98.55,97.8,97.87,61530.0,84.6459,84.6545,84.0103,84.0704,61530.0
2020-06-18 12:00:00,97.92,97.94,97.2,97.53,52418.0,84.1134,84.1305,83.4949,83.7783,52418.0
2020-06-18 12:30:00,97.55,98.02,97.29,97.76,31362.0,83.7955,84.1993,83.5722,83.9759,31362.0
2020-06-18 13:00:00,97.82,97.82,97.28,97.71,32031.0,84.0275,84.0275,83.5636,83.933,32031.0
2020-06-18 13:30:00,97.72,97.91,97.5,97.66,29354.0,83.9416,84.1048,83.7526,83.89,29354.0
2020-06-18 14:00:00,97.57,97.58,96.92,97.43,67936.0,83.8127,83.8213,83.2544,83.6924,67936.0
2020-06-18 14:30:00,97.46,97.64,97.15,97.29,24462.0,83.7182,83.8728,83.4519,83.5722,24462.0
2020-06-18 15:00:00,97.33,97.74,97.16,97.69,27124.0,83.6065,83.9587,83.4605,83.9158,27124.0
2020-06-18 15:30:00,97.65,97.65,96.9,97.63,153180.0,83.8814,83.8814,83.2372,83.8643,153180.0
2020-06-19 09:30:00,98.81,99.37,98.2,98.37,162596.0,84.8779,85.3589,84.3539,84.4999,162596.0
2020-06-19 10:00:00,98.5,98.5,97.34,97.82,20427.0,84.6116,84.6116,83.6151,84.0275,20427.0
2020-06-19 10:30:00,97.73,97.82,97.31,97.38,40508.0,83.9502,84.0275,83.5894,83.6495,40508.0
2020-06-19 11:00:00,97.39,97.55,97.01,97.53,103081.0,83.6581,83.7955,83.3317,83.7783,103081.0
2020-06-19 11:30:00,97.48,97.99,97.21,97.94,22356.0,83.7354,84.1735,83.5035,84.1305,22356.0
2020-06-19 12:00:00,97.91,98.09,97.08,97.38,27784.0,84.1048,84.2594,83.3918,83.6495,27784.0
2020-06-19 12:30:00,97.38,97.92,97.34,97.92,21038.0,83.6495,84.1134,83.6151,84.1134,21038.0
2020-06-19 13:00:00,97.98,98.16,97.88,98.14,19660.0,84.1649,84.3195,84.079,84.3023,19660.0
2020-06-19 13:30:00,98.11,98.22,97.74,97.81,26558.0,84.2766,84.3711,83.9587,84.0189,26558.0
2020-06-19 14:00:00,97.78,98.26,97.63,98.11,35369.0,83.9931,84.4054,83.8643,84.2766,35369.0
2020-06-19 14:30:00,98.07,98.8,97.91,98.78,41182.0,84.2422,84.8693,84.1048,84.8521,41182.0
2020-06-19 15:00:00,98.74,98.95,98.28,98.29,62053.0,84.8177,84.9981,84.4226,84.4312,62053.0
2020-06-19 15:30:00,98.28,99.54,97.67,99.36,343782.0,84.4226,85.5049,83.8986,85.3503,343782.0
2020-06-22 09:30:00,99.03,99.27,97.12,98.2,47873.0,85.0669,85.273,83.4262,84.3539,47873.0
2020-06-22 10:00:00,98.05,99.15,97.93,98.8,32659.0,84.225,85.1699,84.122,84.8693,32659.0
2020-06-22 10:30:00,98.78,99.15,98.31,98.31,27759.0,84.8521,85.1699,84.4484,84.4484,27759.0
2020-06-22 11:00:00,98.25,98.87,98.25,98.4,49112.0,84.3968,84.9294,84.3968,84.5257,49112.0
2020-06-22 11:30:00,98.46,98.55,97.69,97.92,26058.0,84.5772,84.6545,83.9158,84.1134,26058.0
2020-06-22 12:00:00,98.06,98.67,98.03,98.59,15856.0,84.2336,84.7576,84.2079,84.6889,15856.0
2020-06-22 12:30:00,98.56,98.69,98.38,98.45,18406.0,84.6631,84.7748,84.5085,84.5686,18406.0
2020-06-22 13:00:00,98.45,99.0,98.41,98.8,28758.0,84.5686,85.0411,84.5343,84.8693,28758.0
2020-06-22 13:30:00,98.83,98.97,98.64,98.65,15923.0,84.8951,85.0153,84.7318,84.7404,15923.0
2020-06-22 14:00:00,98.62,98.72,98.44,98.67,21435.0,84.7147,84.8006,84.56,84.7576,21435.0
2020-06-22 14:30:00,98.64,98.87,98.47,98.73,26564.0,84.7318,84.9294,84.5858,84.8092,26564.0
2020-06-22 15:00:00,98.71,98.71,98.21,98.31,29430.0,84.792,84.792,84.3625,84.4484,29430.0
2020-06-22 15:30:00,98.34,98.68,98.22,98.49,95890.0,84.4741,84.7662,84.3711,84.603,95890.0
2020-06-23 09:30:00,99.28,100.6,99.19,100.23,23338.0,85.2816,86.4155,85.2043,86.0977,23338.0
2020-06-23 10:00:00,100.3,100.49,100.03,100.32,29257.0,86.1578,86.321,85.9259,86.175,29257.0
2020-06-23 10:30:00,100.3,100.3,99.23,99.39,21837.0,86.1578,86.1578,85.2387,85.3761,21837.0
2020-06-23 11:00:00,99.39,100.25,99.24,99.9,22223.0,85.3761,86.1148,85.2472,85.8142,22223.0
2020-06-23 11:30:00,99.88,99.92,99.45,99.77,14496.0,85.797,85.8314,85.4276,85.7025,14496.0
2020-06-23 12:00:00,99.85,99.96,99.62,99.84,15921.0,85.7712,85.8657,85.5737,85.7626,15921.0
2020-06-23 12:30:00,99.84,99.87,99.46,99.49,72558.0,85.7626,85.7884,85.4362,85.462,72558.0
2020-06-23 13:00:00,99.49,99.86,99.48,99.86,21791.0,85.462,85.7798,85.4534,85.7798,21791.0
2020-06-23 13:30:00,99.85,99.94,99.59,99.81,17829.0,85.7712,85.8485,85.5479,85.7369,17829.0
2020-06-23 14:00:00,99.78,100.03,99.46,99.82,25899.0,85.7111,85.9259,85.4362,85.7455,25899.0
2020-06-23 14:30:00,99.72,100.03,99.62,99.99,39272.0,85.6596,85.9259,85.5737,85.8915,39272.0
2020-06-23 15:00:00,99.98,100.53,99.97,100.35,50518.0,85.8829,86.3554,85.8743,86.2007,50518.0
2020-06-23 15:30:00,100.34,100.53,99.75,99.94,114719.0,86.1921,86.3554,85.6853,85.8485,114719.0
2020-06-24 09:30:00,99.16,99.55,98.28,99.27,38647.0,85.1785,85.5135,84.4226,85.273,38647.0
2020-06-24 10:00:00,99.22,99.3,98.71,99.22,25443.0,85.2301,85.2988,84.792,85.2301,25443.0
2020-06-24 10:30:00,99.17,99.4,98.86,99.36,31073.0,85.1871,85.3847,84.9208,85.3503,31073.0
2020-06-24 11:00:00,99.34,99.38,98.44,98.75,36084.0,85.3331,85.3675,84.56,84.8263,36084.0
2020-06-24 11:30:00,98.66,98.73,97.74,98.2,33388.0,84.749,84.8092,83.9587,84.3539,33388.0
2020-06-24 12:00:00,98.21,98.5,98.04,98.37,19479.0,84.3625,84.6116,84.2164,84.4999,19479.0
2020-06-24 12:30:00,98.34,98.9,98.19,98.85,17452.0,84.4741,84.9552,84.3453,84.9122,17452.0
2020-06-24 13:00:00,98.85,99.04,98.76,98.79,28141.0,84.9122,85.0754,84.8349,84.8607,28141.0
2020-06-24 13:30:00,98.73,98.84,98.5,98.8,34731.0,84.8092,84.9036,84.6116,84.8693,34731.0
2020-06-24 14:00:00,98.8,99.31,98.42,99.31,27496.0,84.8693,85.3074,84.5429,85.3074,27496.0
2020-06-24 14:30:00,99.3,99.48,98.71,98.76,44342.0,85.2988,85.4534,84.792,84.8349,44342.0
2020-06-24 15:00:00,98.77,99.28,98.68,99.07,41148.0,84.8435,85.2816,84.7662,85.1012,41148.0
2020-06-24 15:30:00,99.06,99.18,97.84,97.94,137165.0,85.0926,85.1957,84.0446,84.1305,137165.0
2020-06-25 09:30:00,97.35,97.54,95.28,95.86,63320.0,83.6237,83.7869,81.8456,82.3438,63320.0
2020-06-25 10:00:00,95.89,96.29,95.4,95.55,33323.0,82.3696,82.7132,81.9487,82.0775,33323.0
2020-06-25 10:30:00,95.45,95.45,94.07,94.28,28014.0,81.9916,81.9916,80.8062,80.9866,28014.0
2020-06-25 11:00:00,94.26,94.52,93.85,93.98,17827.0,80.9694,81.1928,80.6172,80.7289,17827.0
2020-06-25 11:30:00,93.94,94.06,93.38,93.71,12939.0,80.6945,80.7976,80.2135,80.497,12939.0
2020-06-25 12:00:00,93.74,94.25,93.74,93.93,14956.0,80.5227,80.9608,80.5227,80.6859,14956.0
2020-06-25 12:30:00,94.04,94.66,93.98,94.55,17119.0,80.7804,81.313,80.7289,81.2185,17119.0
2020-06-25 13:00:00,94.52,94.59,94.38,94.42,9134.0,81.1928,81.2529,81.0725,81.1069,9134.0
2020-06-25 13:30:00,94.39,94.84,94.34,94.55,13159.0,81.0811,81.4676,81.0381,81.2185,13159.0
2020-06-25 14:00:00,94.55,94.73,94.38,94.58,18090.0,81.2185,81.3731,81.0725,81.2443,18090.0
2020-06-25 14:30:00,94.5,94.99,94.31,94.88,37719.0,81.1756,81.5965,81.0124,81.502,37719.0
2020-06-25 15:00:00,94.8,95.66,94.75,95.47,67868.0,81.4333,82.172,81.3903,82.0088,67868.0
2020-06-25 15:30:00,95.5,96.06,95.21,95.91,94457.0,82.0346,82.5156,81.7855,82.3868,94457.0
2020-06-26 09:30:00,95.43,96.45,95.36,96.13,9418.0,81.9744,82.8506,81.9143,82.5757,9418.0
2020-06-26 10:00:00,96.32,96.52,95.08,95.19,17693.0,82.739,82.9108,81.6738,81.7683,17693.0
2020-06-26 10:30:00,95.18,95.3,94.82,95.05,18901.0,81.7597,81.8628,81.4505,81.648,18901.0
2020-06-26 11:00:00,95.09,95.24,95.0,95.06,20024.0,81.6824,81.8112,81.6051,81.6566,20024.0
2020-06-26 11:30:00,95.09,95.38,94.96,95.38,14753.0,81.6824,81.9315,81.5707,81.9315,14753.0
2020-06-26 12:00:00,95.38,95.43,95.06,95.39,13685.0,81.9315,81.9744,81.6566,81.9401,13685.0
2020-06-26 12:30:00,95.43,95.43,95.04,95.3,9094.0,81.9744,81.9744,81.6394,81.8628,9094.0
2020-06-26 13:00:00,95.34,95.71,95.24,95.71,14027.0,81.8971,82.215,81.8112,82.215,14027.0
2020-06-26 13:30:00,95.63,96.02,95.59,95.99,15454.0,82.1462,82.4813,82.1119,82.4555,15454.0
2020-06-26 14:00:00,96.01,96.01,95.34,95.41,18673.0,82.4727,82.4727,81.8971,81.9573,18673.0
2020-06-26 14:30:00,95.4,95.48,95.03,95.39,29143.0,81.9487,82.0174,81.6308,81.9401,29143.0
2020-06-26 15:00:00,95.39,95.64,94.96,95.25,28081.0,81.9401,82.1548,81.5707,81.8198,28081.0
2020-06-26 15:30:00,95.22,95.91,94.87,95.69,135626.0,81.7941,82.3868,81.4934,82.1978,135626.0
2020-06-29 09:30:00,97.09,98.05,96.75,97.87,23203.0,83.4004,84.225,83.1083,84.0704,23203.0
2020-06-29 10:00:00,97.83,98.95,97.82,98.79,14539.0,84.0361,84.9981,84.0275,84.8607,14539.0
2020-06-29 10:30:00,98.82,99.5,98.72,99.19,22560.0,84.8865,85.4706,84.8006,85.2043,22560.0
2020-06-29 11:00:00,99.21,99.32,98.99,99.2,15551.0,85.2215,85.316,85.0325,85.2129,15551.0
2020-06-29 11:30:00,99.22,99.22,98.78,98.91,17719.0,85.2301,85.2301,84.8521,84.9638,17719.0
2020-06-29 12:00:00,98.94,99.37,98.89,99.18,23570.0,84.9895,85.3589,84.9466,85.1957,23570.0
2020-06-29 12:30:00,99.18,99.28,98.99,99.04,11093.0,85.1957,85.2816,85.0325,85.0754,11093.0
2020-06-29 13:00:00,99.03,99.08,98.79,99.0,19052.0,85.0669,85.1098,84.8607,85.0411,19052.0
2020-06-29 13:30:00,98.98,99.0,98.69,98.73,13296.0,85.0239,85.0411,84.7748,84.8092,13296.0
2020-06-29 14:00:00,98.72,98.79,97.95,97.96,22367.0,84.8006,84.8607,84.1391,84.1477,22367.0
2020-06-29 14:30:00,97.95,98.03,97.66,97.95,14969.0,84.1391,84.2079,83.89,84.1391,14969.0
2020-06-29 15:00:00,97.95,97.96,97.45,97.62,20337.0,84.1391,84.1477,83.7096,83.8557,20337.0
2020-06-29 15:30:00,97.61,98.07,97.42,98.07,95752.0,83.8471,84.2422,83.6839,84.2422,95752.0
2020-06-30 09:30:00,97.55,98.29,97.11,97.34,24348.0,83.7955,84.4312,83.4176,83.6151,24348.0
2020-06-30 10:00:00,97.53,97.76,97.2,97.72,21182.0,83.7783,83.9759,83.4949,83.9416,21182.0
2020-06-30 10:30:00,97.87,98.51,97.68,98.47,26945.0,84.0704,84.6202,83.9072,84.5858,26945.0
2020-06-30 11:00:00,98.43,98.87,98.42,98.81,22703.0,84.5515,84.9294,84.5429,84.8779,22703.0
2020-06-30 11:30:00,98.71,98.83,98.34,98.43,19791.0,84.792,84.8951,84.4741,84.5515,19791.0
2020-06-30 12:00:00,98.49,98.94,98.34,98.79,20651.0,84.603,84.9895,84.4741,84.8607,20651.0
2020-06-30 12:30:00,98.71,98.82,98.4,98.55,28097.0,84.792,84.8865,84.5257,84.6545,28097.0
2020-06-30 13:00:00,98.52,98.82,98.51,98.72,21598.0,84.6288,84.8865,84.6202,84.8006,21598.0
2020-06-30 13:30:00,98.7,98.91,98.55,98.88,16779.0,84.7834,84.9638,84.6545,84.938,16779.0
2020-06-30 14:00:00,98.87,99.07,98.73,99.0,23220.0,84.9294,85.1012,84.8092,85.0411,23220.0
2020-06-30 14:30:00,99.01,99.45,98.97,99.13,25483.0,85.0497,85.4276,85.0153,85.1528,25483.0
2020-06-30 15:00:00,99.1,99.47,99.04,99.31,28214.0,85.127,85.4448,85.0754,85.3074,28214.0
2020-06-30 15:30:00,99.31,100.31,99.26,99.8,134850.0,85.3074,86.1664,85.2644,85.7283,134850.0
2020-07-01 09:30:00,99.86,100.17,98.63,98.63,50474.0,85.7798,86.0461,84.7233,84.7233,50474.0
2020-07-01 10:00:00,98.8,99.39,98.8,98.84,9465.0,84.8693,85.3761,84.8693,84.9036,9465.0
2020-07-01 10:30:00,98.95,98.99,98.31,98.55,12792.0,84.9981,85.0325,84.4484,84.6545,12792.0
2020-07-01 11:00:00,98.69,98.69,97.72,98.03,16916.0,84.7748,84.7748,83.9416,84.2079,16916.0
2020-07-01 11:30:00,98.03,98.12,97.88,98.07,27443.0,84.2079,84.2852,84.079,84.2422,27443.0
2020-07-01 12:00:00,98.18,98.53,98.13,98.52,9338.0,84.3367,84.6374,84.2938,84.6288,9338.0
2020-07-01 12:30:00,98.54,98.9,98.5,98.57,16204.0,84.6459,84.9552,84.6116,84.6717,16204.0
2020-07-01 13:00:00,98.52,98.77,98.31,98.73,9827.0,84.6288,84.8435,84.4484,84.8092,9827.0
2020-07-01 13:30:00,98.7,98.7,98.24,98.36,10049.0,84.7834,84.7834,84.3882,84.4913,10049.0
2020-07-01 14:00:00,98.39,98.69,98.35,98.69,19318.0,84.5171,84.7748,84.4827,84.7748,19318.0
2020-07-01 14:30:00,98.69,98.86,98.52,98.82,21359.0,84.7748,84.9208,84.6288,84.8865,21359.0
2020-07-01 15:00:00,98.85,99.05,98.68,99.02,33797.0,84.9122,85.084,84.7662,85.0583,33797.0
2020-07-01 15:30:00,99.08,99.74,98.84,99.32,114286.0,85.1098,85.6767,84.9036,85.316,114286.0
2020-07-02 09:30:00,100.5,101.02,100.18,100.33,27033.0,86.3296,86.7763,86.0547,86.1836,27033.0
2020-07-02 10:00:00,100.38,100.51,99.42,99.7,41822.0,86.2265,86.3382,85.4019,85.6424,41822.0
2020-07-02 10:30:00,99.64,99.95,98.78,98.92,31644.0,85.5908,85.8571,84.8521,84.9724,31644.0
2020-07-02 11:00:00,98.82,99.18,98.54,99.14,31133.0,84.8865,85.1957,84.6459,85.1613,31133.0
2020-07-02 11:30:00,99.2,99.43,98.91,98.94,22973.0,85.2129,85.4105,84.9638,84.9895,22973.0
2020-07-02 12:00:00,98.96,99.08,98.68,99.05,16206.0,85.0067,85.1098,84.7662,85.084,16206.0
2020-07-02 12:30:00,99.08,99.12,98.91,99.04,16179.0,85.1098,85.1442,84.9638,85.0754,16179.0
2020-07-02 13:00:00,99.02,99.07,98.65,98.8,12722.0,85.0583,85.1012,84.7404,84.8693,12722.0
2020-07-02 13:30:00,98.71,99.18,98.71,98.99,18188.0,84.792,85.1957,84.792,85.0325,18188.0
2020-07-02 14:00:00,98.98,99.23,98.81,99.23,17029.0,85.0239,85.2387,84.8779,85.2387,17029.0
2020-07-02 14:30:00,99.2,99.69,99.2,99.5,32878.0,85.2129,85.6338,85.2129,85.4706,32878.0
2020-07-02 15:00:00,99.5,99.71,99.43,99.48,51502.0,85.4706,85.651,85.4105,85.4534,51502.0
2020-07-02 15:30:00,99.45,99.77,99.13,99.65,176831.0,85.4276,85.7025,85.1528,85.5994,176831.0
2020-07-06 09:30:00,100.91,101.98,100.0,100.0,43882.0,86.6818,87.6009,85.9001,85.9001,43882.0
2020-07-06 10:00:00,100.12,100.26,98.51,98.72,23677.0,86.0032,86.1234,84.6202,84.8006,23677.0
2020-07-06 10:30:00,98.69,99.33,98.59,99.2,16411.0,84.7748,85.3246,84.6889,85.2129,16411.0
2020-07-06 11:00:00,99.13,99.35,98.97,99.15,19304.0,85.1528,85.3417,85.0153,85.1699,19304.0
2020-07-06 11:30:00,99.13,99.44,99.11,99.32,32198.0,85.1528,85.419,85.1356,85.316,32198.0
2020-07-06 12:00:00,99.32,99.37,98.97,99.1,16991.0,85.316,85.3589,85.0153,85.127,16991.0
2020-07-06 12:30:00,99.11,99.11,98.88,99.08,10057.0,85.1356,85.1356,84.938,85.1098,10057.0
2020-07-06 13:00:00,99.1,99.22,98.95,99.2,14494.0,85.127,85.2301,84.9981,85.2129,14494.0
2020-07-06 13:30:00,99.24,99.31,99.03,99.15,11101.0,85.2472,85.3074,85.0669,85.1699,11101.0
2020-07-06 14:00:00,99.2,99.21,98.86,98.96,14795.0,85.2129,85.2215,84.9208,85.0067,14795.0
2020-07-06 14:30:00,98.91,99.07,98.79,98.93,15966.0,84.9638,85.1012,84.8607,84.981,15966.0
2020-07-06 15:00:00,98.9,99.09,98.8,98.99,17061.0,84.9552,85.1184,84.8693,85.0325,17061.0
2020-07-06 15:30:00,98.97,100.08,98.8,100.0,133967.0,85.0153,85.9688,84.8693,85.9001,133967.0
2020-07-07 09:30:00,99.01,99.65,98.66,99.2,15402.0,85.0497,85.5994,84.749,85.2129,15402.0
2020-07-07 10:00:00,99.17,99.59,98.55,98.63,20358.0,85.1871,85.5479,84.6545,84.7233,20358.0
2020-07-07 10:30:00,98.63,98.77,98.01,98.41,19508.0,84.7233,84.8435,84.1907,84.5343,19508.0
2020-07-07 11:00:00,98.38,98.81,98.26,98.74,11481.0,84.5085,84.8779,84.4054,84.8177,11481.0
2020-07-07 11:30:00,98.81,98.98,98.47,98.78,13672.0,84.8779,85.0239,84.5858,84.8521,13672.0
2020-07-07 12:00:00,98.83,98.95,98.72,98.88,7200.0,84.8951,84.9981,84.8006,84.938,7200.0
2020-07-07 12:30:00,98.8,98.96,98.55,98.95,5585.0,84.8693,85.0067,84.6545,84.9981,5585.0
2020-07-07 13:00:00,98.92,99.06,98.84,99.0,10637.0,84.9724,85.0926,84.9036,85.0411,10637.0
2020-07-07 13:30:00,98.94,99.07,98.76,98.92,11879.0,84.9895,85.1012,84.8349,84.9724,11879.0
2020-07-07 14:00:00,98.9,98.98,98.75,98.89,10738.0,84.9552,85.0239,84.8263,84.9466,10738.0
2020-07-07 14:30:00,98.85,98.85,98.6,98.65,9948.0,84.9122,84.9122,84.6975,84.7404,9948.0
2020-07-07 15:00:00,98.62,98.68,98.43,98.58,16452.0,84.7147,84.7662,84.5515,84.6803,16452.0
2020-07-07 15:30:00,98.58,98.66,98.02,98.65,110084.0,84.6803,84.749,84.1993,84.7404,110084.0
2020-07-08 09:30:00,98.34,98.8,97.34,98.41,25796.0,84.4741,84.8693,83.6151,84.5343,25796.0
2020-07-08 10:00:00,98.47,98.88,98.46,98.46,16369.0,84.5858,84.938,84.5772,84.5772,16369.0
2020-07-08 10:30:00,98.45,98.47,97.46,97.49,12981.0,84.5686,84.5858,83.7182,83.744,12981.0
2020-07-08 11:00:00,97.4,97.42,96.45,96.68,19803.0,83.6667,83.6839,82.8506,83.0482,19803.0
2020-07-08 11:30:00,96.62,97.07,96.62,96.71,17247.0,82.9967,83.3832,82.9967,83.074,17247.0
2020-07-08 12:00:00,96.75,96.8,96.44,96.68,11935.0,83.1083,83.1513,82.842,83.0482,11935.0
2020-07-08 12:30:00,96.7,96.74,96.15,96.27,14630.0,83.0654,83.0997,82.5929,82.696,14630.0
2020-07-08 13:00:00,96.23,96.26,95.76,95.87,19854.0,82.6616,82.6874,82.2579,82.3524,19854.0
2020-07-08 13:30:00,95.87,96.02,95.61,95.63,17550.0,82.3524,82.4813,82.1291,82.1462,17550.0
2020-07-08 14:00:00,95.67,95.96,95.33,95.96,27914.0,82.1806,82.4297,81.8885,82.4297,27914.0
2020-07-08 14:30:00,95.91,95.96,95.52,95.71,17913.0,82.3868,82.4297,82.0518,82.215,17913.0
2020-07-08 15:00:00,95.62,96.3,95.62,96.24,23322.0,82.1377,82.7218,82.1377,82.6702,23322.0
2020-07-08 15:30:00,96.24,96.48,95.8,96.31,74266.0,82.6702,82.8764,82.2923,82.7304,74266.0
2020-07-09 09:30:00,96.53,96.53,95.25,95.26,25152.0,82.9193,82.9193,81.8198,81.8284,25152.0
2020-07-09 10:00:00,95.27,95.83,94.9,95.77,35014.0,81.837,82.318,81.5192,82.2665,35014.0
2020-07-09 10:30:00,95.81,95.92,94.94,95.01,32922.0,82.3009,82.3954,81.5535,81.6137,32922.0
2020-07-09 11:00:00,94.98,95.54,94.85,95.21,34613.0,81.5879,82.0689,81.4762,81.7855,34613.0
2020-07-09 11:30:00,95.29,95.43,94.88,94.98,28882.0,81.8542,81.9744,81.502,81.5879,28882.0
2020-07-09 12:00:00,95.0,95.51,94.97,95.29,16450.0,81.6051,82.0432,81.5793,81.8542,16450.0
2020-07-09 12:30:00,95.26,95.65,95.12,95.56,12908.0,81.8284,82.1634,81.7082,82.0861,12908.0
2020-07-09 13:00:00,95.47,95.77,95.43,95.62,14623.0,82.0088,82.2665,81.9744,82.1377,14623.0
2020-07-09 13:30:00,95.59,95.81,95.46,95.47,15798.0,82.1119,82.3009,82.0002,82.0088,15798.0
2020-07-09 14:00:00,95.45,96.12,95.42,96.04,22046.0,81.9916,82.5672,81.9659,82.4984,22046.0
2020-07-09 14:30:00,96.01,96.03,95.53,95.81,19543.0,82.4727,82.4898,82.0603,82.3009,19543.0
2020-07-09 15:00:00,95.84,95.95,95.36,95.38,23507.0,82.3266,82.4211,81.9143,81.9315,23507.0
2020-07-09 15:30:00,95.36,95.52,94.96,95.32,71014.0,81.9143,82.0518,81.5707,81.88,71014.0
2020-07-10 09:30:00,95.96,97.47,95.96,96.73,29923.0,82.4297,83.7268,82.4297,83.0911,29923.0
2020-07-10 10:00:00,96.6,97.23,96.36,96.96,24740.0,82.9795,83.5206,82.7733,83.2887,24740.0
2020-07-10 10:30:00,96.99,97.71,96.99,97.19,16613.0,83.3145,83.933,83.3145,83.4863,16613.0
2020-07-10 11:00:00,97.16,97.75,97.16,97.75,15340.0,83.4605,83.9673,83.4605,83.9673,15340.0
2020-07-10 11:30:00,97.75,98.03,97.58,98.02,7095.0,83.9673,84.2079,83.8213,84.1993,7095.0
2020-07-10 12:00:00,97.98,98.21,97.86,97.87,8475.0,84.1649,84.3625,84.0618,84.0704,8475.0
2020-07-10 12:30:00,97.74,98.35,97.69,98.26,11573.0,83.9587,84.4827,83.9158,84.4054,11573.0
2020-07-10 13:00:00,98.21,98.21,97.83,97.99,7566.0,84.3625,84.3625,84.0361,84.1735,7566.0
2020-07-10 13:30:00,98.01,98.3,98.01,98.21,9194.0,84.1907,84.4398,84.1907,84.3625,9194.0
2020-07-10 14:00:00,98.2,98.35,98.03,98.35,13945.0,84.3539,84.4827,84.2079,84.4827,13945.0
2020-07-10 14:30:00,98.43,98.71,98.42,98.62,23077.0,84.5515,84.792,84.5429,84.7147,23077.0
2020-07-10 15:00:00,98.58,98.84,98.37,98.71,20474.0,84.6803,84.9036,84.4999,84.792,20474.0
2020-07-10 15:30:00,98.73,98.97,98.44,98.9,63649.0,84.8092,85.0153,84.56,84.9552,63649.0
2020-07-13 09:30:00,99.25,99.76,98.24,98.48,12688.0,85.2558,85.6939,84.3882,84.5944,12688.0
2020-07-13 10:00:00,98.42,99.3,98.23,99.17,8968.0,84.5429,85.2988,84.3797,85.1871,8968.0
2020-07-13 10:30:00,99.12,99.54,98.91,99.41,10958.0,85.1442,85.5049,84.9638,85.3933,10958.0
2020-07-13 11:00:00,99.38,99.5,99.17,99.36,8546.0,85.3675,85.4706,85.1871,85.3503,8546.0
2020-07-13 11:30:00,99.38,99.38,98.72,99.16,16816.0,85.3675,85.3675,84.8006,85.1785,16816.0
2020-07-13 12:00:00,99.07,99.3,98.88,99.11,11201.0,85.1012,85.2988,84.938,85.1356,11201.0
2020-07-13 12:30:00,99.07,99.84,99.03,99.84,11890.0,85.1012,85.7626,85.0669,85.7626,11890.0
2020-07-13 13:00:00,99.88,100.04,99.72,99.79,9899.0,85.797,85.9344,85.6596,85.7197,9899.0
2020-07-13 13:30:00,99.82,100.25,99.82,100.24,13915.0,85.7455,86.1148,85.7455,86.1062,13915.0
2020-07-13 14:00:00,100.23,100.3,99.7,99.97,20428.0,86.0977,86.1578,85.6424,85.8743,20428.0
2020-07-13 14:30:00,99.99,100.1,99.45,99.68,17931.0,85.8915,85.986,85.4276,85.6252,17931.0
2020-07-13 15:00:00,99.67,99.73,99.24,99.36,29872.0,85.6166,85.6682,85.2472,85.3503,29872.0
2020-07-13 15:30:00,99.32,99.4,98.57,98.78,78360.0,85.316,85.3847,84.6717,84.8521,78360.0
2020-07-14 09:30:00,98.89,100.5,98.85,100.5,13746.0,84.9466,86.3296,84.9122,86.3296,13746.0
2020-07-14 10:00:00,100.22,101.15,100.19,101.15,24056.0,86.0891,86.8879,86.0633,86.8879,24056.0
2020-07-14 10:30:00,101.22,101.94,100.94,101.9,51415.0,86.9481,87.5665,86.7075,87.5322,51415.0
2020-07-14 11:00:00,101.96,102.2,101.75,101.77,23358.0,87.5837,87.7899,87.4033,87.4205,23358.0
2020-07-14 11:30:00,101.72,102.13,101.57,101.73,16369.0,87.3776,87.7298,87.2487,87.3862,16369.0
2020-07-14 12:00:00,101.8,102.04,101.53,101.63,20593.0,87.4463,87.6524,87.2144,87.3003,20593.0
2020-07-14 12:30:00,101.73,101.9,101.65,101.65,14738.0,87.3862,87.5322,87.3174,87.3174,14738.0
2020-07-14 13:00:00,101.66,101.79,101.54,101.71,14891.0,87.326,87.4377,87.2229,87.369,14891.0
2020-07-14 13:30:00,101.66,101.97,101.54,101.68,16082.0,87.326,87.5923,87.2229,87.3432,16082.0
2020-07-14 14:00:00,101.72,102.0,101.65,101.9,17009.0,87.3776,87.6181,87.3174,87.5322,17009.0
2020-07-14 14:30:00,101.89,101.92,101.56,101.83,17110.0,87.5236,87.5494,87.2401,87.4721,17110.0
2020-07-14 15:00:00,101.83,101.88,101.55,101.77,21001.0,87.4721,87.515,87.2315,87.4205,21001.0
2020-07-14 15:30:00,101.83,102.23,101.68,102.1,114484.0,87.4721,87.8157,87.3432,87.704,114484.0
2020-07-15 09:30:00,104.21,104.21,101.73,101.96,22660.0,89.5165,89.5165,87.3862,87.5837,22660.0
2020-07-15 10:00:00,102.09,102.45,101.61,102.45,19434.0,87.6954,88.0046,87.2831,88.0046,19434.0
2020-07-15 10:30:00,102.68,102.99,102.45,102.93,10605.0,88.2022,88.4685,88.0046,88.417,10605.0
2020-07-15 11:00:00,103.01,103.2,102.64,103.2,20426.0,88.4857,88.6489,88.1678,88.6489,20426.0
2020-07-15 11:30:00,103.14,103.22,102.85,102.88,14791.0,88.5973,88.6661,88.3482,88.374,14791.0
2020-07-15 12:00:00,102.8,103.18,102.68,103.16,15725.0,88.3053,88.6317,88.2022,88.6145,15725.0
2020-07-15 12:30:00,103.18,103.63,103.04,103.61,7923.0,88.6317,89.0183,88.5114,89.0011,7923.0
2020-07-15 13:00:00,103.64,103.81,103.43,103.54,17142.0,89.0268,89.1729,88.8465,88.9409,17142.0
2020-07-15 13:30:00,103.57,103.73,103.42,103.55,15968.0,88.9667,89.1042,88.8379,88.9495,15968.0
2020-07-15 14:00:00,103.54,103.74,103.14,103.19,14688.0,88.9409,89.1127,88.5973,88.6403,14688.0
2020-07-15 14:30:00,103.22,103.33,102.82,102.82,14975.0,88.6661,88.7606,88.3225,88.3225,14975.0
2020-07-15 15:00:00,102.85,102.91,101.94,102.83,49979.0,88.3482,88.3998,87.5665,88.3311,49979.0
2020-07-15 15:30:00,102.88,103.72,102.85,102.85,129526.0,88.374,89.0956,88.3482,88.3482,129526.0
2020-07-16 09:30:00,102.86,104.96,102.72,104.27,56048.0,88.3568,90.1607,88.2366,89.568,56048.0
2020-07-16 10:00:00,104.2,105.92,104.2,105.83,39563.0,89.5079,90.9854,89.5079,90.9081,39563.0
2020-07-16 10:30:00,105.84,106.81,104.94,106.26,107394.0,90.9166,91.7499,90.1435,91.2774,107394.0
2020-07-16 11:00:00,106.38,107.47,106.38,107.23,58207.0,91.3805,92.3168,91.3805,92.1107,58207.0
2020-07-16 11:30:00,107.17,108.05,106.91,107.73,71750.0,92.0591,92.815,91.8358,92.5402,71750.0
2020-07-16 12:00:00,107.65,108.36,107.32,107.32,61408.0,92.4714,93.0813,92.188,92.188,61408.0
2020-07-16 12:30:00,107.33,107.37,106.97,107.03,14996.0,92.1966,92.2309,91.8873,91.9389,14996.0
2020-07-16 13:00:00,107.03,107.39,106.79,107.23,26599.0,91.9389,92.2481,91.7327,92.1107,26599.0
2020-07-16 13:30:00,107.21,107.22,106.71,106.77,25486.0,92.0935,92.1021,91.664,91.7155,25486.0
2020-07-16 14:00:00,106.74,107.13,106.6,107.07,18517.0,91.6897,92.0248,91.5695,91.9732,18517.0
2020-07-16 14:30:00,107.04,107.19,106.73,106.82,39988.0,91.9474,92.0763,91.6812,91.7585,39988.0
2020-07-16 15:00:00,106.85,107.35,106.77,107.31,25953.0,91.7842,92.2137,91.7155,92.1794,25953.0
2020-07-16 15:30:00,107.29,107.48,107.01,107.05,139967.0,92.1622,92.3254,91.9217,91.956,139967.0
2020-07-17 09:30:00,107.32,107.32,106.13,106.13,51819.0,92.188,92.188,91.1658,91.1658,51819.0
2020-07-17 10:00:00,106.02,106.3,105.32,105.61,26993.0,91.0713,91.3118,90.47,90.7191,26993.0
2020-07-17 10:30:00,105.63,106.05,105.28,105.6,25093.0,90.7363,91.097,90.4356,90.7105,25093.0
2020-07-17 11:00:00,105.57,105.61,105.0,105.1,31281.0,90.6847,90.7191,90.1951,90.281,31281.0
2020-07-17 11:30:00,105.12,105.64,105.04,105.62,19201.0,90.2982,90.7448,90.2294,90.7277,19201.0
2020-07-17 12:00:00,105.62,105.67,105.36,105.37,18390.0,90.7277,90.7706,90.5043,90.5129,18390.0
2020-07-17 12:30:00,105.39,105.63,105.22,105.33,13974.0,90.5301,90.7363,90.3841,90.4786,13974.0
2020-07-17 13:00:00,105.31,105.85,105.3,105.72,18190.0,90.4614,90.9252,90.4528,90.8136,18190.0
2020-07-17 13:30:00,105.71,105.73,105.5,105.6,12386.0,90.805,90.8222,90.6246,90.7105,12386.0
2020-07-17 14:00:00,105.55,105.6,105.35,105.58,23662.0,90.6675,90.7105,90.4957,90.6933,23662.0
2020-07-17 14:30:00,105.57,105.62,104.94,104.94,35102.0,90.6847,90.7277,90.1435,90.1435,35102.0
2020-07-17 15:00:00,104.89,105.25,104.64,105.06,31464.0,90.1006,90.4098,89.8858,90.2466,31464.0
2020-07-17 15:30:00,105.07,105.26,104.61,104.71,151123.0,90.2552,90.4184,89.8601,89.946,151123.0
2020-07-20 09:30:00,105.14,105.15,103.97,104.05,23819.0,90.3153,90.3239,89.3103,89.379,23819.0
2020-07-20 10:00:00,104.02,104.88,103.91,104.82,8993.0,89.3533,90.092,89.2588,90.0405,8993.0
2020-07-20 10:30:00,104.78,105.0,104.67,104.81,12718.0,90.0061,90.1951,89.9116,90.0319,12718.0
2020-07-20 11:00:00,104.74,105.0,104.29,104.31,6854.0,89.9717,90.1951,89.5852,89.6024,6854.0
2020-07-20 11:30:00,104.28,104.46,104.15,104.27,5105.0,89.5766,89.7312,89.4649,89.568,5105.0
2020-07-20 12:00:00,104.2,104.2,103.82,103.85,9621.0,89.5079,89.5079,89.1815,89.2072,9621.0
2020-07-20 12:30:00,103.86,104.05,103.63,104.03,9790.0,89.2158,89.379,89.0183,89.3619,9790.0
2020-07-20 13:00:00,103.99,104.04,103.59,103.75,16369.0,89.3275,89.3704,88.9839,89.1213,16369.0
2020-07-20 13:30:00,103.71,103.99,103.63,103.99,15188.0,89.087,89.3275,89.0183,89.3275,15188.0
2020-07-20 14:00:00,103.95,103.95,103.34,103.67,9984.0,89.2931,89.2931,88.7691,89.0526,9984.0
2020-07-20 14:30:00,103.68,103.77,103.54,103.55,9380.0,89.0612,89.1385,88.9409,88.9495,9380.0
2020-07-20 15:00:00,103.59,103.91,103.59,103.89,11298.0,88.9839,89.2588,88.9839,89.2416,11298.0
2020-07-20 15:30:00,103.9,104.16,103.64,103.74,61496.0,89.2502,89.4735,89.0268,89.1127,61496.0
2020-07-21 09:30:00,103.68,104.64,103.68,103.97,22707.0,89.0612,89.8858,89.0612,89.3103,22707.0
2020-07-21 10:00:00,104.02,104.99,103.6,103.66,11651.0,89.3533,90.1865,88.9925,89.044,11651.0
2020-07-21 10:30:00,103.71,104.42,103.63,104.07,14964.0,89.087,89.6969,89.0183,89.3962,14964.0
2020-07-21 11:00:00,104.02,104.33,103.58,104.23,16224.0,89.3533,89.6196,88.9753,89.5337,16224.0
2020-07-21 11:30:00,104.2,104.45,104.16,104.37,15629.0,89.5079,89.7226,89.4735,89.6539,15629.0
2020-07-21 12:00:00,104.37,104.75,104.16,104.75,18746.0,89.6539,89.9803,89.4735,89.9803,18746.0
2020-07-21 12:30:00,104.74,105.15,104.68,104.68,23225.0,89.9717,90.3239,89.9202,89.9202,23225.0
2020-07-21 13:00:00,104.67,104.86,104.58,104.66,12807.0,89.9116,90.0748,89.8343,89.903,12807.0
2020-07-21 13:30:00,104.55,104.66,104.14,104.15,8434.0,89.8085,89.903,89.4563,89.4649,8434.0
2020-07-21 14:00:00,104.21,104.36,104.06,104.09,11261.0,89.5165,89.6453,89.3876,89.4134,11261.0
2020-07-21 14:30:00,104.12,104.32,103.97,104.16,9516.0,89.4392,89.611,89.3103,89.4735,9516.0
2020-07-21 15:00:00,104.13,104.24,104.02,104.04,16809.0,89.4478,89.5422,89.3533,89.3704,16809.0
2020-07-21 15:30:00,104.04,104.16,103.75,104.15,68968.0,89.3704,89.4735,89.1213,89.4649,68968.0
2020-07-22 09:30:00,104.05,104.75,103.51,103.77,22374.0,89.379,89.9803,88.9152,89.1385,22374.0
2020-07-22 10:00:00,103.78,103.88,103.25,103.82,30721.0,89.1471,89.233,88.6918,89.1815,30721.0
2020-07-22 10:30:00,103.82,104.9,103.81,104.86,25229.0,89.1815,90.1092,89.1729,90.0748,25229.0
2020-07-22 11:00:00,104.86,104.95,104.43,104.51,11141.0,90.0748,90.1521,89.7055,89.7742,11141.0
2020-07-22 11:30:00,104.49,104.62,104.23,104.47,5194.0,89.757,89.8687,89.5337,89.7398,5194.0
2020-07-22 12:00:00,104.48,104.75,104.44,104.69,8171.0,89.7484,89.9803,89.714,89.9288,8171.0
2020-07-22 12:30:00,104.73,104.94,104.65,104.66,8616.0,89.9632,90.1435,89.8944,89.903,8616.0
2020-07-22 13:00:00,104.73,104.84,104.48,104.64,11382.0,89.9632,90.0576,89.7484,89.8858,11382.0
2020-07-22 13:30:00,104.68,104.68,104.25,104.29,9384.0,89.9202,89.9202,89.5508,89.5852,9384.0
2020-07-22 14:00:00,104.25,104.37,103.96,104.03,28672.0,89.5508,89.6539,89.3017,89.3619,28672.0
2020-07-22 14:30:00,104.04,104.35,103.86,104.21,14611.0,89.3704,89.6367,89.2158,89.5165,14611.0
2020-07-22 15:00:00,104.25,104.29,104.03,104.18,21214.0,89.5508,89.5852,89.3619,89.4907,21214.0
2020-07-22 15:30:00,104.17,104.4,104.17,104.28,46686.0,89.4821,89.6797,89.4821,89.5766,46686.0
2020-07-23 09:30:00,103.87,105.31,103.65,103.91,15703.0,89.2244,90.4614,89.0354,89.2588,15703.0
2020-07-23 10:00:00,103.97,104.25,103.7,103.77,7738.0,89.3103,89.5508,89.0784,89.1385,7738.0
2020-07-23 10:30:00,103.73,104.04,103.49,103.76,13901.0,89.1042,89.3704,88.898,89.1299,13901.0
2020-07-23 11:00:00,103.73,104.12,103.73,104.12,12351.0,89.1042,89.4392,89.1042,89.4392,12351.0
2020-07-23 11:30:00,104.23,104.56,104.2,104.48,12228.0,89.5337,89.8171,89.5079,89.7484,12228.0
2020-07-23 12:00:00,104.53,104.53,104.21,104.38,12550.0,89.7914,89.7914,89.5165,89.6625,12550.0
2020-07-23 12:30:00,104.38,104.71,104.18,104.18,12114.0,89.6625,89.946,89.4907,89.4907,12114.0
2020-07-23 13:00:00,104.18,104.25,103.82,103.97,17140.0,89.4907,89.5508,89.1815,89.3103,17140.0
2020-07-23 13:30:00,103.9,103.92,103.65,103.82,15762.0,89.2502,89.2674,89.0354,89.1815,15762.0
2020-07-23 14:00:00,103.78,103.85,103.23,103.32,16526.0,89.1471,89.2072,88.6747,88.752,16526.0
2020-07-23 14:30:00,103.36,103.55,103.14,103.52,18694.0,88.7863,88.9495,88.5973,88.9238,18694.0
2020-07-23 15:00:00,103.54,103.69,103.38,103.45,33741.0,88.9409,89.0698,88.8035,88.8636,33741.0
2020-07-23 15:30:00,103.35,103.66,103.18,103.55,71714.0,88.7777,89.044,88.6317,88.9495,71714.0
2020-07-24 09:30:00,103.73,104.39,103.38,103.49,16790.0,89.1042,89.6711,88.8035,88.898,16790.0
2020-07-24 10:00:00,103.6,104.33,103.6,104.02,10740.0,88.9925,89.6196,88.9925,89.3533,10740.0
2020-07-24 10:30:00,103.96,104.14,103.54,103.55,10153.0,89.3017,89.4563,88.9409,88.9495,10153.0
2020-07-24 11:00:00,103.56,103.68,103.18,103.23,10299.0,88.9581,89.0612,88.6317,88.6747,10299.0
2020-07-24 11:30:00,103.23,103.35,103.12,103.23,11748.0,88.6747,88.7777,88.5802,88.6747,11748.0
2020-07-24 12:00:00,103.32,103.67,103.27,103.39,29696.0,88.752,89.0526,88.709,88.8121,29696.0
2020-07-24 12:30:00,103.4,103.46,103.16,103.3,6996.0,88.8207,88.8722,88.6145,88.7348,6996.0
2020-07-24 13:00:00,103.27,103.28,103.0,103.0,11703.0,88.709,88.7176,88.4771,88.4771,11703.0
2020-07-24 13:30:00,103.0,103.01,102.57,102.76,7796.0,88.4771,88.4857,88.1077,88.2709,7796.0
2020-07-24 14:00:00,102.89,102.9,102.74,102.85,9503.0,88.3826,88.3912,88.2537,88.3482,9503.0
2020-07-24 14:30:00,102.85,102.93,102.69,102.74,7573.0,88.3482,88.417,88.2108,88.2537,7573.0
2020-07-24 15:00:00,102.71,102.86,102.43,102.5,17471.0,88.228,88.3568,87.9875,88.0476,17471.0
2020-07-24 15:30:00,102.51,103.07,102.41,102.79,55206.0,88.0562,88.5372,87.9703,88.2967,55206.0
2020-07-27 09:30:00,102.43,102.79,101.36,102.46,49740.0,87.9875,88.2967,87.0683,88.0132,49740.0
2020-07-27 10:00:00,102.52,103.58,102.38,103.55,15879.0,88.0648,88.9753,87.9445,88.9495,15879.0
2020-07-27 10:30:00,103.49,103.53,103.15,103.22,10400.0,88.898,88.9324,88.6059,88.6661,10400.0
2020-07-27 11:00:00,103.21,103.44,103.14,103.34,10792.0,88.6575,88.855,88.5973,88.7691,10792.0
2020-07-27 11:30:00,103.23,103.56,102.96,103.56,7610.0,88.6747,88.9581,88.4427,88.9581,7610.0
2020-07-27 12:00:00,103.65,103.8,103.37,103.63,13139.0,89.0354,89.1643,88.7949,89.0183,13139.0
2020-07-27 12:30:00,103.64,103.94,103.55,103.74,52920.0,89.0268,89.2845,88.9495,89.1127,52920.0
2020-07-27 13:00:00,103.75,103.98,103.69,103.8,27824.0,89.1213,89.3189,89.0698,89.1643,27824.0
2020-07-27 13:30:00,103.81,104.1,103.64,103.64,23837.0,89.1729,89.422,89.0268,89.0268,23837.0
2020-07-27 14:00:00,103.65,103.96,103.65,103.86,44333.0,89.0354,89.3017,89.0354,89.2158,44333.0
2020-07-27 14:30:00,103.89,104.13,103.77,103.96,26489.0,89.2416,89.4478,89.1385,89.3017,26489.0
2020-07-27 15:00:00,104.01,104.13,103.9,104.09,32797.0,89.3447,89.4478,89.2502,89.4134,32797.0
2020-07-27 15:30:00,104.07,104.11,103.06,103.55,136439.0,89.3962,89.4306,88.5286,88.9495,136439.0
2020-07-28 09:30:00,103.07,103.17,101.1,101.82,36948.0,88.5372,88.6231,86.845,87.4635,36948.0
2020-07-28 10:00:00,101.99,103.19,101.21,103.07,52472.0,87.6095,88.6403,86.9395,88.5372,52472.0
2020-07-28 10:30:00,103.04,103.32,102.07,103.28,53405.0,88.5114,88.752,87.6782,88.7176,53405.0
2020-07-28 11:00:00,103.25,103.7,102.7,103.28,18158.0,88.6918,89.0784,88.2194,88.7176,18158.0
2020-07-28 11:30:00,103.29,103.71,102.82,103.66,40083.0,88.7262,89.087,88.3225,89.044,40083.0
2020-07-28 12:00:00,103.63,103.79,103.0,103.01,21173.0,89.0183,89.1557,88.4771,88.4857,21173.0
2020-07-28 12:30:00,103.04,103.22,102.45,102.59,17909.0,88.5114,88.6661,88.0046,88.1249,17909.0
2020-07-28 13:00:00,102.6,102.8,102.49,102.72,12520.0,88.1335,88.3053,88.039,88.2366,12520.0
2020-07-28 13:30:00,102.68,102.96,102.31,102.87,14540.0,88.2022,88.4427,87.8844,88.3654,14540.0
2020-07-28 14:00:00,102.91,103.12,102.64,102.77,23077.0,88.3998,88.5802,88.1678,88.2795,23077.0
2020-07-28 14:30:00,102.74,103.13,102.42,102.42,45689.0,88.2537,88.5888,87.9789,87.9789,45689.0
2020-07-28 15:00:00,102.49,102.6,101.31,102.16,120435.0,88.039,88.1335,87.0254,87.7555,120435.0
2020-07-28 15:30:00,102.16,102.48,101.41,101.99,195897.0,87.7555,88.0304,87.1113,87.6095,195897.0
2020-07-29 09:30:00,102.01,103.09,99.52,102.48,149793.0,87.6267,88.5544,85.4878,88.0304,149793.0
2020-07-29 10:00:00,102.32,103.03,102.03,102.39,50468.0,87.893,88.5029,87.6439,87.9531,50468.0
2020-07-29 10:30:00,102.3,102.8,101.32,102.8,51324.0,87.8758,88.3053,87.034,88.3053,51324.0
2020-07-29 11:00:00,102.92,103.0,101.77,102.24,20849.0,88.4084,88.4771,87.4205,87.8242,20849.0
2020-07-29 11:30:00,102.26,102.48,102.0,102.09,18570.0,87.8414,88.0304,87.6181,87.6954,18570.0
2020-07-29 12:00:00,102.1,102.2,101.55,101.67,37248.0,87.704,87.7899,87.2315,87.3346,37248.0
2020-07-29 12:30:00,101.65,101.87,101.33,101.44,25397.0,87.3174,87.5064,87.0426,87.137,25397.0
2020-07-29 13:00:00,101.47,102.26,101.35,102.26,20926.0,87.1628,87.8414,87.0597,87.8414,20926.0
2020-07-29 13:30:00,102.22,102.48,101.98,102.06,17536.0,87.8071,88.0304,87.6009,87.6696,17536.0
2020-07-29 14:00:00,102.13,102.5,102.09,102.37,39259.0,87.7298,88.0476,87.6954,87.9359,39259.0
2020-07-29 14:30:00,102.39,102.62,102.04,102.18,32945.0,87.9531,88.1507,87.6524,87.7727,32945.0
2020-07-29 15:00:00,102.15,102.62,102.04,102.53,34663.0,87.7469,88.1507,87.6524,88.0734,34663.0
2020-07-29 15:30:00,102.5,102.74,101.62,101.93,179241.0,88.0476,88.2537,87.2917,87.558,179241.0
2020-07-30 09:30:00,100.58,101.65,100.0,100.28,45215.0,86.3983,87.3174,85.9001,86.1406,45215.0
2020-07-30 10:00:00,100.2,100.47,99.7,99.8,46667.0,86.0719,86.3038,85.6424,85.7283,46667.0
2020-07-30 10:30:00,99.7,99.8,99.31,99.76,16688.0,85.6424,85.7283,85.3074,85.6939,16688.0
2020-07-30 11:00:00,99.8,100.19,99.72,99.72,12619.0,85.7283,86.0633,85.6596,85.6596,12619.0
2020-07-30 11:30:00,99.67,99.83,99.05,99.46,29868.0,85.6166,85.7541,85.084,85.4362,29868.0
2020-07-30 12:00:00,99.45,99.69,99.0,99.57,21981.0,85.4276,85.6338,85.0411,85.5307,21981.0
2020-07-30 12:30:00,99.57,99.6,99.24,99.45,9650.0,85.5307,85.5565,85.2472,85.4276,9650.0
2020-07-30 13:00:00,99.48,99.62,98.99,99.0,22393.0,85.4534,85.5737,85.0325,85.0411,22393.0
2020-07-30 13:30:00,99.0,99.38,98.9,99.34,37883.0,85.0411,85.3675,84.9552,85.3331,37883.0
2020-07-30 14:00:00,99.25,99.27,98.29,98.51,37208.0,85.2558,85.273,84.4312,84.6202,37208.0
2020-07-30 14:30:00,98.54,99.42,98.08,98.17,154834.0,84.6459,85.4019,84.2508,84.3281,154834.0
2020-07-30 15:00:00,98.18,98.31,97.71,98.28,52096.0,84.3367,84.4484,83.933,84.4226,52096.0
2020-07-30 15:30:00,98.29,98.34,97.84,98.26,112247.0,84.4312,84.4741,84.0446,84.4054,112247.0
2020-07-31 09:30:00,98.17,98.17,96.55,96.82,24683.0,84.3281,84.3281,82.9365,83.1685,24683.0
2020-07-31 10:00:00,96.9,96.94,95.91,95.97,20549.0,83.2372,83.2715,82.3868,82.4383,20549.0
2020-07-31 10:30:00,96.0,96.14,95.62,95.77,19795.0,82.4641,82.5843,82.1377,82.2665,19795.0
2020-07-31 11:00:00,95.78,95.86,95.01,95.13,25586.0,82.2751,82.3438,81.6137,81.7167,25586.0
2020-07-31 11:30:00,95.19,95.19,94.72,94.72,59911.0,81.7683,81.7683,81.3646,81.3646,59911.0
2020-07-31 12:00:00,94.71,95.2,94.61,95.11,106848.0,81.356,81.7769,81.2701,81.6996,106848.0
2020-07-31 12:30:00,95.08,95.44,94.94,95.39,30097.0,81.6738,81.983,81.5535,81.9401,30097.0
2020-07-31 13:00:00,95.36,95.55,95.18,95.29,15457.0,81.9143,82.0775,81.7597,81.8542,15457.0
2020-07-31 13:30:00,95.24,95.32,95.02,95.13,15239.0,81.8112,81.88,81.6223,81.7167,15239.0
2020-07-31 14:00:00,95.12,95.28,94.8,95.0,56553.0,81.7082,81.8456,81.4333,81.6051,56553.0
2020-07-31 14:30:00,95.03,95.49,95.0,95.41,15768.0,81.6308,82.026,81.6051,81.9573,15768.0
2020-07-31 15:00:00,95.42,95.5,95.13,95.45,20756.0,81.9659,82.0346,81.7167,81.9916,20756.0
2020-07-31 15:30:00,95.45,96.18,95.45,96.15,84933.0,81.9916,82.6187,81.9916,82.5929,84933.0
2020-08-03 09:30:00,96.79,97.11,95.47,95.68,34305.0,83.1427,83.4176,82.0088,82.1892,34305.0
2020-08-03 10:00:00,95.75,96.61,95.53,96.22,22122.0,82.2493,82.9881,82.0603,82.6531,22122.0
2020-08-03 10:30:00,96.26,96.34,95.81,95.88,14055.0,82.6874,82.7561,82.3009,82.361,14055.0
2020-08-03 11:00:00,95.9,95.98,95.7,95.98,23481.0,82.3782,82.4469,82.2064,82.4469,23481.0
2020-08-03 11:30:00,95.98,96.42,95.95,96.3,9174.0,82.4469,82.8249,82.4211,82.7218,9174.0
2020-08-03 12:00:00,96.25,96.56,96.25,96.35,22656.0,82.6788,82.9451,82.6788,82.7647,22656.0
2020-08-03 12:30:00,96.3,96.47,96.1,96.3,33584.0,82.7218,82.8678,82.55,82.7218,33584.0
2020-08-03 13:00:00,96.26,96.95,96.17,96.95,45913.0,82.6874,83.2801,82.6101,83.2801,45913.0
2020-08-03 13:30:00,96.96,97.09,96.56,96.58,16387.0,83.2887,83.4004,82.9451,82.9623,16387.0
2020-08-03 14:00:00,96.57,96.8,96.55,96.75,15468.0,82.9537,83.1513,82.9365,83.1083,15468.0
2020-08-03 14:30:00,96.76,96.81,96.32,96.44,21655.0,83.1169,83.1599,82.739,82.842,21655.0
2020-08-03 15:00:00,96.42,96.57,96.14,96.53,29156.0,82.8249,82.9537,82.5843,82.9193,29156.0
2020-08-03 15:30:00,96.53,96.62,95.81,95.94,96857.0,82.9193,82.9967,82.3009,82.4125,96857.0
2020-08-04 09:30:00,94.76,95.47,93.96,94.9,126322.0,81.3989,82.0088,80.7117,81.5192,126322.0
2020-08-04 10:00:00,94.89,95.31,94.68,95.02,103085.0,81.5106,81.8714,81.3302,81.6223,103085.0
2020-08-04 10:30:00,95.07,95.56,94.31,95.36,117724.0,81.6652,82.0861,81.0124,81.9143,117724.0
2020-08-04 11:00:00,95.36,95.98,95.34,95.52,77191.0,81.9143,82.4469,81.8971,82.0518,77191.0
2020-08-04 11:30:00,95.52,95.81,94.88,95.31,71251.0,82.0518,82.3009,81.502,81.8714,71251.0
2020-08-04 12:00:00,95.34,95.62,94.99,95.23,62225.0,81.8971,82.1377,81.5965,81.8026,62225.0
2020-08-04 12:30:00,95.17,95.33,94.57,95.29,47750.0,81.7511,81.8885,81.2357,81.8542,47750.0
2020-08-04 13:00:00,95.32,95.56,94.55,94.85,104395.0,81.88,82.0861,81.2185,81.4762,104395.0
2020-08-04 13:30:00,94.91,95.75,94.76,95.59,62601.0,81.5278,82.2493,81.3989,82.1119,62601.0
2020-08-04 14:00:00,95.53,95.61,95.14,95.41,51729.0,82.0603,82.1291,81.7253,81.9573,51729.0
2020-08-04 14:30:00,95.41,95.63,95.12,95.28,66042.0,81.9573,82.1462,81.7082,81.8456,66042.0
2020-08-04 15:00:00,95.26,95.64,95.22,95.46,84353.0,81.8284,82.1548,81.7941,82.0002,84353.0
2020-08-04 15:30:00,95.42,95.7,95.13,95.43,238893.0,81.9659,82.2064,81.7167,81.9744,238893.0
2020-08-05 09:30:00,96.13,97.41,95.87,97.17,54511.0,82.5757,83.6753,82.3524,83.4691,54511.0
2020-08-05 10:00:00,97.15,97.41,96.68,96.78,35774.0,83.4519,83.6753,83.0482,83.1341,35774.0
2020-08-05 10:30:00,96.81,97.28,96.67,96.95,28604.0,83.1599,83.5636,83.0396,83.2801,28604.0
2020-08-05 11:00:00,96.93,97.28,96.81,96.81,25951.0,83.2629,83.5636,83.1599,83.1599,25951.0
2020-08-05 11:30:00,96.73,96.84,96.48,96.57,15891.0,83.0911,83.1856,82.8764,82.9537,15891.0
2020-08-05 12:00:00,96.55,96.71,96.21,96.21,20425.0,82.9365,83.074,82.6445,82.6445,20425.0
2020-08-05 12:30:00,96.18,96.46,96.14,96.3,15326.0,82.6187,82.8592,82.5843,82.7218,15326.0
2020-08-05 13:00:00,96.3,96.68,96.26,96.62,14442.0,82.7218,83.0482,82.6874,82.9967,14442.0
2020-08-05 13:30:00,96.59,96.75,96.51,96.64,14430.0,82.9709,83.1083,82.9022,83.0138,14430.0
2020-08-05 14:00:00,96.67,96.81,96.61,96.61,14544.0,83.0396,83.1599,82.9881,82.9881,14544.0
2020-08-05 14:30:00,96.62,96.62,96.05,96.08,25783.0,82.9967,82.9967,82.507,82.5328,25783.0
2020-08-05 15:00:00,96.1,96.15,95.79,96.01,30140.0,82.55,82.5929,82.2837,82.4727,30140.0
2020-08-05 15:30:00,96.02,96.21,95.81,95.88,112976.0,82.4813,82.6445,82.3009,82.361,112976.0
2020-08-06 09:30:00,95.96,96.43,95.78,95.93,16926.0,82.4297,82.8334,82.2751,82.4039,16926.0
2020-08-06 10:00:00,95.89,96.23,95.62,96.1,17315.0,82.3696,82.6616,82.1377,82.55,17315.0
2020-08-06 10:30:00,96.14,96.3,95.49,95.69,25757.0,82.5843,82.7218,82.026,82.1978,25757.0
2020-08-06 11:00:00,95.66,95.69,95.34,95.46,18053.0,82.172,82.1978,81.8971,82.0002,18053.0
2020-08-06 11:30:00,95.44,95.49,95.18,95.41,13952.0,81.983,82.026,81.7597,81.9573,13952.0
2020-08-06 12:00:00,95.38,95.53,95.31,95.34,15260.0,81.9315,82.0603,81.8714,81.8971,15260.0
2020-08-06 12:30:00,95.38,95.84,95.27,95.8,18335.0,81.9315,82.3266,81.837,82.2923,18335.0
2020-08-06 13:00:00,95.78,95.85,95.7,95.84,14496.0,82.2751,82.3352,82.2064,82.3266,14496.0
2020-08-06 13:30:00,95.79,95.79,95.56,95.57,12333.0,82.2837,82.2837,82.0861,82.0947,12333.0
2020-08-06 14:00:00,95.58,95.82,95.56,95.75,16817.0,82.1033,82.3095,82.0861,82.2493,16817.0
2020-08-06 14:30:00,95.73,95.87,95.68,95.74,22391.0,82.2321,82.3524,82.1892,82.2407,22391.0
2020-08-06 15:00:00,95.75,95.81,95.38,95.38,37459.0,82.2493,82.3009,81.9315,81.9315,37459.0
2020-08-06 15:30:00,95.39,95.51,94.91,95.02,147711.0,81.9401,82.0432,81.5278,81.6223,147711.0
2020-08-07 09:30:00,92.17,94.47,92.01,94.07,193901.0,79.1741,81.1498,79.0367,80.8062,193901.0
2020-08-07 10:00:00,94.04,94.62,93.98,94.53,50418.0,80.7804,81.2787,80.7289,81.2013,50418.0
2020-08-07 10:30:00,94.59,94.8,94.4,94.43,94552.0,81.2529,81.4333,81.0897,81.1154,94552.0
2020-08-07 11:00:00,94.42,95.12,94.41,95.04,124645.0,81.1069,81.7082,81.0983,81.6394,124645.0
2020-08-07 11:30:00,94.96,95.09,94.75,94.87,84976.0,81.5707,81.6824,81.3903,81.4934,84976.0
2020-08-07 12:00:00,94.86,95.33,94.85,95.19,116272.0,81.4848,81.8885,81.4762,81.7683,116272.0
2020-08-07 12:30:00,95.17,95.19,94.93,95.06,113034.0,81.7511,81.7683,81.5449,81.6566,113034.0
2020-08-07 13:00:00,95.06,95.45,94.99,95.24,116508.0,81.6566,81.9916,81.5965,81.8112,116508.0
2020-08-07 13:30:00,95.23,95.52,95.09,95.25,181806.0,81.8026,82.0518,81.6824,81.8198,181806.0
2020-08-07 14:00:00,95.3,95.53,95.15,95.28,127367.0,81.8628,82.0603,81.7339,81.8456,127367.0
2020-08-07 14:30:00,95.24,95.52,95.2,95.34,212621.0,81.8112,82.0518,81.7769,81.8971,212621.0
2020-08-07 15:00:00,95.33,95.49,95.14,95.22,75054.0,81.8885,82.026,81.7253,81.7941,75054.0
2020-08-07 15:30:00,95.22,95.52,95.11,95.47,282799.0,81.7941,82.0518,81.6996,82.0088,282799.0
2020-08-10 09:30:00,95.69,95.96,95.17,95.96,41340.0,82.1978,82.4297,81.7511,82.4297,41340.0
2020-08-10 10:00:00,95.95,96.09,95.66,96.05,20293.0,82.4211,82.5414,82.172,82.507,20293.0
2020-08-10 10:30:00,96.05,96.55,96.05,96.24,43249.0,82.507,82.9365,82.507,82.6702,43249.0
2020-08-10 11:00:00,96.22,96.71,96.08,96.23,41096.0,82.6531,83.074,82.5328,82.6616,41096.0
2020-08-10 11:30:00,96.23,96.48,95.92,96.36,108897.0,82.6616,82.8764,82.3954,82.7733,108897.0
2020-08-10 12:00:00,96.4,96.55,96.28,96.42,112643.0,82.8077,82.9365,82.7046,82.8249,112643.0
2020-08-10 12:30:00,96.44,96.61,96.23,96.45,58351.0,82.842,82.9881,82.6616,82.8506,58351.0
2020-08-10 13:00:00,96.49,97.02,96.45,96.79,141047.0,82.885,83.3403,82.8506,83.1427,141047.0
2020-08-10 13:30:00,96.79,97.07,96.65,96.92,158364.0,83.1427,83.3832,83.0224,83.2544,158364.0
2020-08-10 14:00:00,96.92,97.08,96.64,97.05,109517.0,83.2544,83.3918,83.0138,83.366,109517.0
2020-08-10 14:30:00,97.03,97.13,96.73,96.9,55971.0,83.3488,83.4347,83.0911,83.2372,55971.0
2020-08-10 15:00:00,96.89,97.08,96.51,96.75,213782.0,83.2286,83.3918,82.9022,83.1083,213782.0
2020-08-10 15:30:00,96.78,97.56,96.78,97.55,472979.0,83.1341,83.8041,83.1341,83.7955,472979.0
2020-08-11 09:30:00,98.72,101.58,98.57,101.16,113039.0,84.8006,87.2573,84.6717,86.8965,113039.0
2020-08-11 10:00:00,101.15,101.53,100.85,101.14,53783.0,86.8879,87.2144,86.6302,86.8793,53783.0
2020-08-11 10:30:00,101.19,101.66,101.16,101.42,44880.0,86.9223,87.326,86.8965,87.1199,44880.0
2020-08-11 11:00:00,101.33,101.76,101.21,101.48,50287.0,87.0426,87.4119,86.9395,87.1714,50287.0
2020-08-11 11:30:00,101.48,101.66,101.01,101.18,38673.0,87.1714,87.326,86.7677,86.9137,38673.0
2020-08-11 12:00:00,101.22,101.22,100.3,100.54,30777.0,86.9481,86.9481,86.1578,86.3639,30777.0
2020-08-11 12:30:00,100.59,100.65,100.09,100.25,15909.0,86.4069,86.4584,85.9774,86.1148,15909.0
2020-08-11 13:00:00,100.28,100.71,100.07,100.51,15115.0,86.1406,86.51,85.9602,86.3382,15115.0
2020-08-11 13:30:00,100.46,100.86,100.46,100.7,19710.0,86.2952,86.6388,86.2952,86.5014,19710.0
2020-08-11 14:00:00,100.71,101.07,100.64,100.93,22787.0,86.51,86.8192,86.4498,86.699,22787.0
2020-08-11 14:30:00,100.94,101.14,100.73,101.08,23405.0,86.7075,86.8793,86.5272,86.8278,23405.0
2020-08-11 15:00:00,101.12,101.21,100.31,100.62,34422.0,86.8622,86.9395,86.1664,86.4327,34422.0
2020-08-11 15:30:00,100.6,100.67,99.92,100.07,115852.0,86.4155,86.4756,85.8314,85.9602,115852.0
2020-08-12 09:30:00,100.62,101.43,100.0,100.02,16090.0,86.4327,87.1285,85.9001,85.9173,16090.0
2020-08-12 10:00:00,100.03,100.94,100.03,100.91,12087.0,85.9259,86.7075,85.9259,86.6818,12087.0
2020-08-12 10:30:00,100.91,101.0,100.15,100.24,12852.0,86.6818,86.7591,86.0289,86.1062,12852.0
2020-08-12 11:00:00,100.31,100.31,99.76,99.86,18331.0,86.1664,86.1664,85.6939,85.7798,18331.0
2020-08-12 11:30:00,99.8,99.87,99.37,99.43,13094.0,85.7283,85.7884,85.3589,85.4105,13094.0
2020-08-12 12:00:00,99.43,99.59,99.27,99.49,3866.0,85.4105,85.5479,85.273,85.462,3866.0
2020-08-12 12:30:00,99.48,99.53,99.12,99.15,33712.0,85.4534,85.4964,85.1442,85.1699,33712.0
2020-08-12 13:00:00,99.17,99.24,98.59,98.7,29335.0,85.1871,85.2472,84.6889,84.7834,29335.0
2020-08-12 13:30:00,98.75,98.82,98.45,98.82,17586.0,84.8263,84.8865,84.5686,84.8865,17586.0
2020-08-12 14:00:00,98.78,99.02,98.67,98.79,8045.0,84.8521,85.0583,84.7576,84.8607,8045.0
2020-08-12 14:30:00,98.82,99.27,98.82,99.23,18029.0,84.8865,85.273,84.8865,85.2387,18029.0
2020-08-12 15:00:00,99.21,99.52,99.07,99.42,18715.0,85.2215,85.4878,85.1012,85.4019,18715.0
2020-08-12 15:30:00,99.37,99.66,99.24,99.39,81764.0,85.3589,85.608,85.2472,85.3761,81764.0
2020-08-13 09:30:00,98.74,99.29,98.39,99.29,14216.0,84.8177,85.2902,84.5171,85.2902,14216.0
2020-08-13 10:00:00,99.38,99.83,99.28,99.57,7730.0,85.3675,85.7541,85.2816,85.5307,7730.0
2020-08-13 10:30:00,99.54,99.76,99.21,99.59,10392.0,85.5049,85.6939,85.2215,85.5479,10392.0
2020-08-13 11:00:00,99.57,99.61,99.4,99.55,6355.0,85.5307,85.5651,85.3847,85.5135,6355.0
2020-08-13 11:30:00,99.53,99.66,99.37,99.43,15001.0,85.4964,85.608,85.3589,85.4105,15001.0
2020-08-13 12:00:00,99.41,99.56,99.15,99.3,28953.0,85.3933,85.5221,85.1699,85.2988,28953.0
2020-08-13 12:30:00,99.36,99.49,99.27,99.49,6829.0,85.3503,85.462,85.273,85.462,6829.0
2020-08-13 13:00:00,99.49,99.77,99.47,99.75,4806.0,85.462,85.7025,85.4448,85.6853,4806.0
2020-08-13 13:30:00,99.76,99.83,99.48,99.55,9468.0,85.6939,85.7541,85.4534,85.5135,9468.0
2020-08-13 14:00:00,99.56,99.79,99.34,99.54,10239.0,85.5221,85.7197,85.3331,85.5049,10239.0
2020-08-13 14:30:00,99.52,99.62,99.28,99.3,11310.0,85.4878,85.5737,85.2816,85.2988,11310.0
2020-08-13 15:00:00,99.29,99.43,99.15,99.32,19522.0,85.2902,85.4105,85.1699,85.316,19522.0
2020-08-13 15:30:00,99.34,99.49,99.21,99.23,54107.0,85.3331,85.462,85.2215,85.2387,54107.0
2020-08-14 09:30:00,98.49,99.34,98.2,99.0,11653.0,84.603,85.3331,84.3539,85.0411,11653.0
2020-08-14 10:00:00,99.04,99.48,98.88,99.37,16720.0,85.0754,85.4534,84.938,85.3589,16720.0
2020-08-14 10:30:00,99.48,99.8,99.36,99.8,7875.0,85.4534,85.7283,85.3503,85.7283,7875.0
2020-08-14 11:00:00,99.7,99.95,99.7,99.9,5233.0,85.6424,85.8571,85.6424,85.8142,5233.0
2020-08-14 11:30:00,99.93,100.18,99.8,100.18,6488.0,85.84,86.0547,85.7283,86.0547,6488.0
2020-08-14 12:00:00,100.19,100.47,100.1,100.15,10006.0,86.0633,86.3038,85.986,86.0289,10006.0
2020-08-14 12:30:00,100.16,100.26,99.46,99.77,19209.0,86.0375,86.1234,85.4362,85.7025,19209.0
2020-08-14 13:00:00,99.67,99.91,99.62,99.86,5436.0,85.6166,85.8228,85.5737,85.7798,5436.0
2020-08-14 13:30:00,99.77,99.95,99.74,99.89,4605.0,85.7025,85.8571,85.6767,85.8056,4605.0
2020-08-14 14:00:00,99.88,99.94,99.72,99.72,7264.0,85.797,85.8485,85.6596,85.6596,7264.0
2020-08-14 14:30:00,99.71,99.74,99.37,99.4,7583.0,85.651,85.6767,85.3589,85.3847,7583.0
2020-08-14 15:00:00,99.42,99.54,99.3,99.44,9429.0,85.4019,85.5049,85.2988,85.419,9429.0
2020-08-14 15:30:00,99.42,99.74,99.05,99.73,78222.0,85.4019,85.6767,85.084,85.6682,78222.0
2020-08-17 09:30:00,99.9,100.67,99.19,99.26,26379.0,85.8142,86.4756,85.2043,85.2644,26379.0
2020-08-17 10:00:00,99.31,99.73,99.19,99.71,11917.0,85.3074,85.6682,85.2043,85.651,11917.0
2020-08-17 10:30:00,99.71,100.1,99.68,100.02,19687.0,85.651,85.986,85.6252,85.9173,19687.0
2020-08-17 11:00:00,99.98,100.02,99.54,99.69,7577.0,85.8829,85.9173,85.5049,85.6338,7577.0
2020-08-17 11:30:00,99.66,99.75,99.38,99.64,9639.0,85.608,85.6853,85.3675,85.5908,9639.0
2020-08-17 12:00:00,99.61,99.82,99.41,99.46,14384.0,85.5651,85.7455,85.3933,85.4362,14384.0
2020-08-17 12:30:00,99.46,100.17,99.46,100.1,12890.0,85.4362,86.0461,85.4362,85.986,12890.0
2020-08-17 13:00:00,100.05,100.42,99.87,100.02,13701.0,85.943,86.2609,85.7884,85.9173,13701.0
2020-08-17 13:30:00,99.99,100.0,99.68,99.76,9850.0,85.8915,85.9001,85.6252,85.6939,9850.0
2020-08-17 14:00:00,99.81,99.94,99.02,99.06,23931.0,85.7369,85.8485,85.0583,85.0926,23931.0
2020-08-17 14:30:00,99.06,99.62,98.97,99.34,20418.0,85.0926,85.5737,85.0153,85.3331,20418.0
2020-08-17 15:00:00,99.34,99.35,99.13,99.19,14967.0,85.3331,85.3417,85.1528,85.2043,14967.0
2020-08-17 15:30:00,99.22,99.43,99.15,99.24,50855.0,85.2301,85.4105,85.1699,85.2472,50855.0
2020-08-18 09:30:00,99.31,99.78,98.72,98.79,13627.0,85.3074,85.7111,84.8006,84.8607,13627.0
2020-08-18 10:00:00,98.84,98.95,98.31,98.37,18955.0,84.9036,84.9981,84.4484,84.4999,18955.0
2020-08-18 10:30:00,98.31,98.42,98.1,98.33,8539.0,84.4484,84.5429,84.268,84.4656,8539.0
2020-08-18 11:00:00,98.34,98.75,98.34,98.7,8334.0,84.4741,84.8263,84.4741,84.7834,8334.0
2020-08-18 11:30:00,98.78,99.07,98.77,99.0,6272.0,84.8521,85.1012,84.8435,85.0411,6272.0
2020-08-18 12:00:00,99.03,99.16,98.49,98.63,14145.0,85.0669,85.1785,84.603,84.7233,14145.0
2020-08-18 12:30:00,98.63,99.0,98.57,99.0,10776.0,84.7233,85.0411,84.6717,85.0411,10776.0
2020-08-18 13:00:00,99.02,99.2,98.99,99.0,8613.0,85.0583,85.2129,85.0325,85.0411,8613.0
2020-08-18 13:30:00,99.02,99.2,98.91,99.07,20856.0,85.0583,85.2129,84.9638,85.1012,20856.0
2020-08-18 14:00:00,99.11,99.14,98.9,98.96,12247.0,85.1356,85.1613,84.9552,85.0067,12247.0
2020-08-18 14:30:00,98.93,98.93,98.6,98.63,11523.0,84.981,84.981,84.6975,84.7233,11523.0
2020-08-18 15:00:00,98.6,98.66,98.19,98.28,10499.0,84.6975,84.749,84.3453,84.4226,10499.0
2020-08-18 15:30:00,98.26,98.29,97.99,98.03,48882.0,84.4054,84.4312,84.1735,84.2079,48882.0
2020-08-19 09:30:00,98.68,99.51,98.06,99.44,12333.0,84.7662,85.4792,84.2336,85.419,12333.0
2020-08-19 10:00:00,99.29,99.5,99.08,99.34,9783.0,85.2902,85.4706,85.1098,85.3331,9783.0
2020-08-19 10:30:00,99.36,99.89,99.36,99.83,6863.0,85.3503,85.8056,85.3503,85.7541,6863.0
2020-08-19 11:00:00,99.76,99.76,99.2,99.25,6635.0,85.6939,85.6939,85.2129,85.2558,6635.0
2020-08-19 11:30:00,99.18,99.43,99.11,99.38,6113.0,85.1957,85.4105,85.1356,85.3675,6113.0
2020-08-19 12:00:00,99.3,99.3,99.05,99.22,5500.0,85.2988,85.2988,85.084,85.2301,5500.0
2020-08-19 12:30:00,99.23,99.35,98.68,98.68,7030.0,85.2387,85.3417,84.7662,84.7662,7030.0
2020-08-19 13:00:00,98.75,98.86,98.56,98.66,6351.0,84.8263,84.9208,84.6631,84.749,6351.0
2020-08-19 13:30:00,98.62,99.02,98.53,98.63,68593.0,84.7147,85.0583,84.6374,84.7233,68593.0
2020-08-19 14:00:00,98.56,99.06,98.56,98.99,12027.0,84.6631,85.0926,84.6631,85.0325,12027.0
2020-08-19 14:30:00,98.88,98.96,98.66,98.79,9438.0,84.938,85.0067,84.749,84.8607,9438.0
2020-08-19 15:00:00,98.79,98.98,98.21,98.32,23578.0,84.8607,85.0239,84.3625,84.457,23578.0
2020-08-19 15:30:00,98.32,98.39,97.69,98.18,109222.0,84.457,84.5171,83.9158,84.3367,109222.0
2020-08-20 09:30:00,96.91,97.68,96.63,96.83,13445.0,83.2458,83.9072,83.0052,83.177,13445.0
2020-08-20 10:00:00,96.78,97.2,96.57,97.08,13628.0,83.1341,83.4949,82.9537,83.3918,13628.0
2020-08-20 10:30:00,97.08,97.08,96.48,96.51,8134.0,83.3918,83.3918,82.8764,82.9022,8134.0
2020-08-20 11:00:00,96.48,96.56,96.29,96.38,6823.0,82.8764,82.9451,82.7132,82.7905,6823.0
2020-08-20 11:30:00,96.39,96.48,96.2,96.26,13994.0,82.7991,82.8764,82.6359,82.6874,13994.0
2020-08-20 12:00:00,96.13,96.16,95.8,96.0,15484.0,82.5757,82.6015,82.2923,82.4641,15484.0
2020-08-20 12:30:00,96.01,96.05,95.73,96.02,18582.0,82.4727,82.507,82.2321,82.4813,18582.0
2020-08-20 13:00:00,96.05,96.23,95.96,96.11,9161.0,82.507,82.6616,82.4297,82.5586,9161.0
2020-08-20 13:30:00,96.13,96.23,96.05,96.12,6736.0,82.5757,82.6616,82.507,82.5672,6736.0
2020-08-20 14:00:00,96.11,96.27,96.0,96.24,10322.0,82.5586,82.696,82.4641,82.6702,10322.0
2020-08-20 14:30:00,96.23,96.4,96.18,96.36,5542.0,82.6616,82.8077,82.6187,82.7733,5542.0
2020-08-20 15:00:00,96.36,96.56,96.36,96.52,8133.0,82.7733,82.9451,82.7733,82.9108,8133.0
2020-08-20 15:30:00,96.51,96.85,96.43,96.73,44842.0,82.9022,83.1942,82.8334,83.0911,44842.0
2020-08-21 09:30:00,96.72,97.29,96.6,97.29,41941.0,83.0826,83.5722,82.9795,83.5722,41941.0
2020-08-21 10:00:00,97.35,97.35,96.3,96.3,19777.0,83.6237,83.6237,82.7218,82.7218,19777.0
2020-08-21 10:30:00,96.13,96.18,95.68,95.76,9621.0,82.5757,82.6187,82.1892,82.2579,9621.0
2020-08-21 11:00:00,95.75,96.02,95.71,95.87,12122.0,82.2493,82.4813,82.215,82.3524,12122.0
2020-08-21 11:30:00,95.87,96.32,95.8,96.23,8345.0,82.3524,82.739,82.2923,82.6616,8345.0
2020-08-21 12:00:00,96.21,96.26,95.95,95.95,8687.0,82.6445,82.6874,82.4211,82.4211,8687.0
2020-08-21 12:30:00,95.94,95.99,95.55,95.69,23526.0,82.4125,82.4555,82.0775,82.1978,23526.0
2020-08-21 13:00:00,95.69,95.71,95.58,95.63,8015.0,82.1978,82.215,82.1033,82.1462,8015.0
2020-08-21 13:30:00,95.67,96.23,95.67,96.21,11073.0,82.1806,82.6616,82.1806,82.6445,11073.0
2020-08-21 14:00:00,96.23,96.25,96.03,96.08,11164.0,82.6616,82.6788,82.4898,82.5328,11164.0
2020-08-21 14:30:00,96.15,96.29,96.02,96.05,10179.0,82.5929,82.7132,82.4813,82.507,10179.0
2020-08-21 15:00:00,96.08,96.25,96.08,96.25,23696.0,82.5328,82.6788,82.5328,82.6788,23696.0
2020-08-21 15:30:00,96.27,96.35,95.89,95.95,93328.0,82.696,82.7647,82.3696,82.4211,93328.0
2020-08-24 09:30:00,96.75,99.45,96.75,99.43,46469.0,83.1083,85.4276,83.1083,85.4105,46469.0
2020-08-24 10:00:00,99.41,99.65,99.19,99.31,36583.0,85.3933,85.5994,85.2043,85.3074,36583.0
2020-08-24 10:30:00,99.34,100.03,99.28,100.0,29996.0,85.3331,85.9259,85.2816,85.9001,29996.0
2020-08-24 11:00:00,99.96,100.0,99.35,99.49,61164.0,85.8657,85.9001,85.3417,85.462,61164.0
2020-08-24 11:30:00,99.55,99.65,99.1,99.18,11220.0,85.5135,85.5994,85.127,85.1957,11220.0
2020-08-24 12:00:00,99.21,99.34,99.07,99.09,15925.0,85.2215,85.3331,85.1012,85.1184,15925.0
2020-08-24 12:30:00,99.13,99.29,98.89,98.91,9763.0,85.1528,85.2902,84.9466,84.9638,9763.0
2020-08-24 13:00:00,98.98,99.13,98.76,99.06,6411.0,85.0239,85.1528,84.8349,85.0926,6411.0
2020-08-24 13:30:00,99.02,99.33,98.97,99.01,13608.0,85.0583,85.3246,85.0153,85.0497,13608.0
2020-08-24 14:00:00,99.05,99.72,99.04,99.72,21837.0,85.084,85.6596,85.0754,85.6596,21837.0
2020-08-24 14:30:00,99.77,99.79,99.45,99.49,25998.0,85.7025,85.7197,85.4276,85.462,25998.0
2020-08-24 15:00:00,99.51,99.97,99.49,99.8,22733.0,85.4792,85.8743,85.462,85.7283,22733.0
2020-08-24 15:30:00,99.85,99.87,99.62,99.78,80006.0,85.7712,85.7884,85.5737,85.7111,80006.0
2020-08-25 09:30:00,100.18,100.4,98.96,99.49,12160.0,86.0547,86.2437,85.0067,85.462,12160.0
2020-08-25 10:00:00,99.55,99.55,98.72,98.74,11810.0,85.5135,85.5135,84.8006,84.8177,11810.0
2020-08-25 10:30:00,98.74,98.79,97.94,98.04,13528.0,84.8177,84.8607,84.1305,84.2164,13528.0
2020-08-25 11:00:00,98.02,98.37,97.75,98.37,14846.0,84.1993,84.4999,83.9673,84.4999,14846.0
2020-08-25 11:30:00,98.36,98.58,98.26,98.47,9921.0,84.4913,84.6803,84.4054,84.5858,9921.0
2020-08-25 12:00:00,98.45,98.76,98.36,98.63,14987.0,84.5686,84.8349,84.4913,84.7233,14987.0
2020-08-25 12:30:00,98.65,99.09,98.57,98.84,21751.0,84.7404,85.1184,84.6717,84.9036,21751.0
2020-08-25 13:00:00,98.8,99.2,98.78,99.16,12984.0,84.8693,85.2129,84.8521,85.1785,12984.0
2020-08-25 13:30:00,99.19,99.33,99.03,99.05,16965.0,85.2043,85.3246,85.0669,85.084,16965.0
2020-08-25 14:00:00,99.06,99.09,98.85,98.85,25078.0,85.0926,85.1184,84.9122,84.9122,25078.0
2020-08-25 14:30:00,98.76,99.23,98.76,99.02,14719.0,84.8349,85.2387,84.8349,85.0583,14719.0
2020-08-25 15:00:00,99.05,99.09,98.48,98.88,29948.0,85.084,85.1184,84.5944,84.938,29948.0
2020-08-25 15:30:00,98.9,99.26,98.87,99.21,81222.0,84.9552,85.2644,84.9294,85.2215,81222.0
2020-08-26 09:30:00,98.87,99.15,98.38,98.85,18364.0,84.9294,85.1699,84.5085,84.9122,18364.0
2020-08-26 10:00:00,98.84,99.21,98.78,98.9,8021.0,84.9036,85.2215,84.8521,84.9552,8021.0
2020-08-26 10:30:00,98.84,99.32,98.75,99.15,15594.0,84.9036,85.316,84.8263,85.1699,15594.0
2020-08-26 11:00:00,99.15,99.49,99.05,99.17,16886.0,85.1699,85.462,85.084,85.1871,16886.0
2020-08-26 11:30:00,99.16,99.19,98.84,98.89,9240.0,85.1785,85.2043,84.9036,84.9466,9240.0
2020-08-26 12:00:00,98.92,99.24,98.92,99.22,10125.0,84.9724,85.2472,84.9724,85.2301,10125.0
2020-08-26 12:30:00,99.2,99.42,99.05,99.29,10893.0,85.2129,85.4019,85.084,85.2902,10893.0
2020-08-26 13:00:00,99.3,99.56,99.24,99.56,23774.0,85.2988,85.5221,85.2472,85.5221,23774.0
2020-08-26 13:30:00,99.57,99.67,99.52,99.52,12987.0,85.5307,85.6166,85.4878,85.4878,12987.0
2020-08-26 14:00:00,99.52,99.91,99.49,99.88,10440.0,85.4878,85.8228,85.462,85.797,10440.0
2020-08-26 14:30:00,99.88,99.95,99.8,99.88,14382.0,85.797,85.8571,85.7283,85.797,14382.0
2020-08-26 15:00:00,99.86,100.0,99.73,99.86,19939.0,85.7798,85.9001,85.6682,85.7798,19939.0
2020-08-26 15:30:00,99.84,99.97,99.53,99.9,153962.0,85.7626,85.8743,85.4964,85.8142,153962.0
2020-08-27 09:30:00,99.98,101.86,99.96,101.86,80385.0,85.8829,87.4978,85.8657,87.4978,80385.0
2020-08-27 10:00:00,101.86,102.23,100.99,101.27,44627.0,87.4978,87.8157,86.7505,86.991,44627.0
2020-08-27 10:30:00,101.23,101.3,100.88,101.27,20952.0,86.9567,87.0168,86.656,86.991,20952.0
2020-08-27 11:00:00,101.18,101.18,100.83,101.08,30300.0,86.9137,86.9137,86.6131,86.8278,30300.0
2020-08-27 11:30:00,101.12,101.15,100.8,101.1,13502.0,86.8622,86.8879,86.5873,86.845,13502.0
2020-08-27 12:00:00,101.08,101.16,100.83,100.97,17314.0,86.8278,86.8965,86.6131,86.7333,17314.0
2020-08-27 12:30:00,100.97,101.48,100.97,101.33,46734.0,86.7333,87.1714,86.7333,87.0426,46734.0
2020-08-27 13:00:00,101.32,101.73,101.22,101.51,40498.0,87.034,87.3862,86.9481,87.1972,40498.0
2020-08-27 13:30:00,101.53,101.59,101.34,101.55,8188.0,87.2144,87.2659,87.0511,87.2315,8188.0
2020-08-27 14:00:00,101.58,101.89,101.55,101.76,12138.0,87.2573,87.5236,87.2315,87.4119,12138.0
2020-08-27 14:30:00,101.79,101.82,101.59,101.77,23316.0,87.4377,87.4635,87.2659,87.4205,23316.0
2020-08-27 15:00:00,101.74,102.15,101.72,101.96,56204.0,87.3947,87.7469,87.3776,87.5837,56204.0
2020-08-27 15:30:00,101.93,102.41,101.92,102.15,179135.0,87.558,87.9703,87.5494,87.7469,179135.0
2020-08-28 09:30:00,102.17,102.55,101.9,102.04,32046.0,87.7641,88.0905,87.5322,87.6524,32046.0
2020-08-28 10:00:00,102.05,102.24,101.72,101.78,19183.0,87.661,87.8242,87.3776,87.4291,19183.0
2020-08-28 10:30:00,101.8,102.27,101.72,102.24,17282.0,87.4463,87.85,87.3776,87.8242,17282.0
2020-08-28 11:00:00,102.16,102.62,102.05,102.56,23538.0,87.7555,88.1507,87.661,88.0991,23538.0
2020-08-28 11:30:00,102.48,102.59,102.28,102.3,10808.0,88.0304,88.1249,87.8586,87.8758,10808.0
2020-08-28 12:00:00,102.22,102.4,102.16,102.38,10697.0,87.8071,87.9617,87.7555,87.9445,10697.0
2020-08-28 12:30:00,102.37,102.94,102.29,102.89,13732.0,87.9359,88.4255,87.8672,88.3826,13732.0
2020-08-28 13:00:00,102.86,102.87,102.57,102.57,12045.0,88.3568,88.3654,88.1077,88.1077,12045.0
2020-08-28 13:30:00,102.51,102.76,102.46,102.69,18627.0,88.0562,88.2709,88.0132,88.2108,18627.0
2020-08-28 14:00:00,102.68,102.81,102.61,102.73,15012.0,88.2022,88.3139,88.1421,88.2452,15012.0
2020-08-28 14:30:00,102.68,102.79,102.6,102.62,20939.0,88.2022,88.2967,88.1335,88.1507,20939.0
2020-08-28 15:00:00,102.62,102.71,102.35,102.35,19073.0,88.1507,88.228,87.9187,87.9187,19073.0
2020-08-28 15:30:00,102.37,102.48,101.92,102.23,95098.0,87.9359,88.0304,87.5494,87.8157,95098.0
2020-08-31 09:30:00,102.89,103.27,101.55,101.71,31654.0,88.3826,88.709,87.2315,87.369,31654.0
2020-08-31 10:00:00,101.58,102.18,101.56,101.83,15932.0,87.2573,87.7727,87.2401,87.4721,15932.0
2020-08-31 10:30:00,101.83,101.84,100.85,101.02,11703.0,87.4721,87.4806,86.6302,86.7763,11703.0
2020-08-31 11:00:00,100.97,101.11,100.52,100.58,16152.0,86.7333,86.8536,86.3468,86.3983,16152.0
2020-08-31 11:30:00,100.52,100.99,100.45,100.68,9955.0,86.3468,86.7505,86.2866,86.4842,9955.0
2020-08-31 12:00:00,100.66,100.97,100.66,100.89,37622.0,86.467,86.7333,86.467,86.6646,37622.0
2020-08-31 12:30:00,100.93,101.02,100.67,100.76,22110.0,86.699,86.7763,86.4756,86.5529,22110.0
2020-08-31 13:00:00,100.73,100.73,100.32,100.41,12815.0,86.5272,86.5272,86.175,86.2523,12815.0
2020-08-31 13:30:00,100.43,100.74,100.4,100.52,17754.0,86.2695,86.5357,86.2437,86.3468,17754.0
2020-08-31 14:00:00,100.58,100.71,100.45,100.57,16751.0,86.3983,86.51,86.2866,86.3897,16751.0
2020-08-31 14:30:00,100.56,100.91,100.42,100.9,19460.0,86.3811,86.6818,86.2609,86.6732,19460.0
2020-08-31 15:00:00,100.9,100.95,100.59,100.86,19300.0,86.6732,86.7161,86.4069,86.6388,19300.0
2020-08-31 15:30:00,100.87,101.53,100.72,101.24,152244.0,86.6474,87.2144,86.5186,86.9652,152244.0
2020-09-01 09:30:00,101.4,101.86,100.64,101.86,29284.0,87.1027,87.4978,86.4498,87.4978,29284.0
2020-09-01 10:00:00,101.8,102.47,101.68,102.47,24439.0,87.4463,88.0218,87.3432,88.0218,24439.0
2020-09-01 10:30:00,102.48,102.75,102.34,102.51,21190.0,88.0304,88.2623,87.9101,88.0562,21190.0
2020-09-01 11:00:00,102.4,103.12,102.38,103.04,30449.0,87.9617,88.5802,87.9445,88.5114,30449.0
2020-09-01 11:30:00,103.02,103.58,103.02,103.41,24123.0,88.4943,88.9753,88.4943,88.8293,24123.0
2020-09-01 12:00:00,103.48,103.59,103.29,103.58,22132.0,88.8894,88.9839,88.7262,88.9753,22132.0
2020-09-01 12:30:00,103.54,103.71,103.16,103.19,23377.0,88.9409,89.087,88.6145,88.6403,23377.0
2020-09-01 13:00:00,103.2,103.2,102.83,102.84,9571.0,88.6489,88.6489,88.3311,88.3396,9571.0
2020-09-01 13:30:00,102.87,103.4,102.83,103.08,16603.0,88.3654,88.8207,88.3311,88.5458,16603.0
2020-09-01 14:00:00,103.02,103.44,103.02,103.44,14705.0,88.4943,88.855,88.4943,88.855,14705.0
2020-09-01 14:30:00,103.41,103.65,103.31,103.33,16198.0,88.8293,89.0354,88.7434,88.7606,16198.0
2020-09-01 15:00:00,103.38,103.48,103.1,103.15,18683.0,88.8035,88.8894,88.563,88.6059,18683.0
2020-09-01 15:30:00,103.18,104.24,103.18,104.24,110307.0,88.6317,89.5422,88.6317,89.5422,110307.0
2020-09-02 09:30:00,104.35,105.28,103.72,105.28,29496.0,89.6367,90.4356,89.0956,90.4356,29496.0
2020-09-02 10:00:00,105.37,105.37,104.51,105.18,20769.0,90.5129,90.5129,89.7742,90.3497,20769.0
2020-09-02 10:30:00,105.19,105.51,104.92,105.37,39270.0,90.3583,90.6332,90.1264,90.5129,39270.0
2020-09-02 11:00:00,105.43,105.73,105.33,105.48,19454.0,90.5645,90.8222,90.4786,90.6074,19454.0
2020-09-02 11:30:00,105.53,106.17,105.47,106.1,40417.0,90.6504,91.2001,90.5988,91.14,40417.0
2020-09-02 12:00:00,106.04,106.19,105.58,105.96,74957.0,91.0884,91.2173,90.6933,91.0197,74957.0
2020-09-02 12:30:00,105.93,106.3,105.74,105.83,43731.0,90.994,91.3118,90.8307,90.9081,43731.0
2020-09-02 13:00:00,105.88,105.89,105.18,105.47,25455.0,90.951,90.9596,90.3497,90.5988,25455.0
2020-09-02 13:30:00,105.46,105.73,105.36,105.67,8914.0,90.5902,90.8222,90.5043,90.7706,8914.0
2020-09-02 14:00:00,105.64,105.83,105.54,105.72,16522.0,90.7448,90.9081,90.6589,90.8136,16522.0
2020-09-02 14:30:00,105.69,106.1,105.55,106.04,23022.0,90.7878,91.14,90.6675,91.0884,23022.0
2020-09-02 15:00:00,106.07,106.54,105.96,106.51,32829.0,91.1142,91.5179,91.0197,91.4922,32829.0
2020-09-02 15:30:00,106.48,107.2,106.43,107.1,127161.0,91.4664,92.0849,91.4235,91.999,127161.0
2020-09-03 09:30:00,107.14,108.04,106.76,107.94,35056.0,92.0333,92.8064,91.7069,92.7205,35056.0
2020-09-03 10:00:00,107.64,107.64,106.33,106.75,41968.0,92.4628,92.4628,91.3376,91.6983,41968.0
2020-09-03 10:30:00,106.83,107.1,106.16,106.25,25387.0,91.7671,91.999,91.1915,91.2688,25387.0
2020-09-03 11:00:00,106.17,106.17,104.09,104.63,27589.0,91.2001,91.2001,89.4134,89.8773,27589.0
2020-09-03 11:30:00,104.51,105.42,104.29,105.35,33245.0,89.7742,90.5559,89.5852,90.4957,33245.0
2020-09-03 12:00:00,105.33,105.99,105.26,105.36,28171.0,90.4786,91.0455,90.4184,90.5043,28171.0
2020-09-03 12:30:00,105.34,105.37,104.84,104.84,15289.0,90.4871,90.5129,90.0576,90.0576,15289.0
2020-09-03 13:00:00,104.68,105.22,104.54,105.18,20141.0,89.9202,90.3841,89.7999,90.3497,20141.0
2020-09-03 13:30:00,105.17,105.2,104.82,104.87,19201.0,90.3411,90.3669,90.0405,90.0834,19201.0
2020-09-03 14:00:00,104.95,105.35,104.83,104.98,34132.0,90.1521,90.4957,90.0491,90.1779,34132.0
2020-09-03 14:30:00,104.98,105.41,104.49,104.59,17160.0,90.1779,90.5473,89.757,89.8429,17160.0
2020-09-03 15:00:00,104.59,105.14,104.58,104.94,30654.0,89.8429,90.3153,89.8343,90.1435,30654.0
2020-09-03 15:30:00,104.9,106.11,104.88,105.94,227692.0,90.1092,91.1486,90.092,91.0025,227692.0
2020-09-04 09:30:00,107.38,107.66,106.19,107.12,27627.0,92.2395,92.48,91.2173,92.0162,27627.0
2020-09-04 10:00:00,107.15,107.3,106.61,106.71,29110.0,92.0419,92.1708,91.5781,91.664,29110.0
2020-09-04 10:30:00,106.67,106.84,105.89,106.08,15443.0,91.6296,91.7756,90.9596,91.1228,15443.0
2020-09-04 11:00:00,105.93,106.28,105.51,105.96,24930.0,90.994,91.2946,90.6332,91.0197,24930.0
2020-09-04 11:30:00,106.06,106.17,105.12,105.52,20180.0,91.1056,91.2001,90.2982,90.6418,20180.0
2020-09-04 12:00:00,105.42,105.74,105.19,105.73,16403.0,90.5559,90.8307,90.3583,90.8222,16403.0
2020-09-04 12:30:00,105.68,106.73,105.62,106.59,16695.0,90.7792,91.6812,90.7277,91.5609,16695.0
2020-09-04 13:00:00,106.6,106.87,106.35,106.55,17709.0,91.5695,91.8014,91.3547,91.5265,17709.0
2020-09-04 13:30:00,106.49,106.55,105.95,106.44,29536.0,91.475,91.5265,91.0111,91.432,29536.0
2020-09-04 14:00:00,106.44,106.58,106.2,106.58,14626.0,91.432,91.5523,91.2259,91.5523,14626.0
2020-09-04 14:30:00,106.57,107.22,106.48,107.15,27315.0,91.5437,92.1021,91.4664,92.0419,27315.0
2020-09-04 15:00:00,107.11,107.25,106.56,106.56,34367.0,92.0076,92.1278,91.5351,91.5351,34367.0
2020-09-04 15:30:00,106.62,106.88,106.17,106.48,121365.0,91.5867,91.81,91.2001,91.4664,121365.0
2020-09-08 09:30:00,105.85,106.36,103.93,104.63,24959.0,90.9252,91.3633,89.276,89.8773,24959.0
2020-09-08 10:00:00,104.77,104.77,103.84,104.2,29602.0,89.9975,89.9975,89.1986,89.5079,29602.0
2020-09-08 10:30:00,104.26,104.67,104.1,104.43,33090.0,89.5594,89.9116,89.422,89.7055,33090.0
2020-09-08 11:00:00,104.36,105.03,104.1,104.28,36084.0,89.6453,90.2209,89.422,89.5766,36084.0
2020-09-08 11:30:00,104.21,104.45,103.89,104.29,12157.0,89.5165,89.7226,89.2416,89.5852,12157.0
2020-09-08 12:00:00,104.21,104.96,104.16,104.92,7437.0,89.5165,90.1607,89.4735,90.1264,7437.0
2020-09-08 12:30:00,104.86,104.94,104.59,104.83,7921.0,90.0748,90.1435,89.8429,90.0491,7921.0
2020-09-08 13:00:00,104.8,105.01,104.69,104.99,5324.0,90.0233,90.2037,89.9288,90.1865,5324.0
2020-09-08 13:30:00,104.97,105.27,104.74,105.15,11291.0,90.1693,90.427,89.9717,90.3239,11291.0
2020-09-08 14:00:00,105.2,105.24,104.43,104.52,8819.0,90.3669,90.4012,89.7055,89.7828,8819.0
2020-09-08 14:30:00,104.39,104.87,104.27,104.81,26416.0,89.6711,90.0834,89.568,90.0319,26416.0
2020-09-08 15:00:00,104.75,104.86,104.1,104.24,58001.0,89.9803,90.0748,89.422,89.5422,58001.0
2020-09-08 15:30:00,104.25,104.44,103.45,103.54,115106.0,89.5508,89.714,88.8636,88.9409,115106.0
2020-09-09 09:30:00,104.55,105.07,103.86,104.97,26922.0,89.8085,90.2552,89.2158,90.1693,26922.0
2020-09-09 10:00:00,105.05,106.07,104.91,105.42,24835.0,90.238,91.1142,90.1178,90.5559,24835.0
2020-09-09 10:30:00,105.47,105.54,104.55,104.79,12264.0,90.5988,90.6589,89.8085,90.0147,12264.0
2020-09-09 11:00:00,104.99,105.43,104.6,104.64,39238.0,90.1865,90.5645,89.8515,89.8858,39238.0
2020-09-09 11:30:00,104.66,104.89,104.39,104.65,26289.0,89.903,90.1006,89.6711,89.8944,26289.0
2020-09-09 12:00:00,104.65,104.95,104.41,104.72,13055.0,89.8944,90.1521,89.6883,89.9546,13055.0
2020-09-09 12:30:00,104.69,104.89,104.27,104.31,14756.0,89.9288,90.1006,89.568,89.6024,14756.0
2020-09-09 13:00:00,104.35,104.85,104.29,104.59,11626.0,89.6367,90.0662,89.5852,89.8429,11626.0
2020-09-09 13:30:00,104.64,105.03,104.57,104.77,24593.0,89.8858,90.2209,89.8257,89.9975,24593.0
2020-09-09 14:00:00,104.77,105.0,104.61,104.72,18606.0,89.9975,90.1951,89.8601,89.9546,18606.0
2020-09-09 14:30:00,104.78,105.12,104.77,105.05,16445.0,90.0061,90.2982,89.9975,90.238,16445.0
2020-09-09 15:00:00,105.03,105.24,104.87,104.97,26433.0,90.2209,90.4012,90.0834,90.1693,26433.0
2020-09-09 15:30:00,104.95,105.02,104.3,104.43,89447.0,90.1521,90.2123,89.5938,89.7055,89447.0
2020-09-10 09:30:00,104.6,105.35,104.22,104.77,19672.0,89.8515,90.4957,89.5251,89.9975,19672.0
2020-09-10 10:00:00,104.88,105.42,104.75,104.94,33796.0,90.092,90.5559,89.9803,90.1435,33796.0
2020-09-10 10:30:00,104.95,105.19,104.62,104.63,33258.0,90.1521,90.3583,89.8687,89.8773,33258.0
2020-09-10 11:00:00,104.63,104.97,104.42,104.54,37607.0,89.8773,90.1693,89.6969,89.7999,37607.0
2020-09-10 11:30:00,104.59,104.75,104.21,104.33,36204.0,89.8429,89.9803,89.5165,89.6196,36204.0
2020-09-10 12:00:00,104.3,104.63,104.28,104.43,36550.0,89.5938,89.8773,89.5766,89.7055,36550.0
2020-09-10 12:30:00,104.43,104.44,103.32,103.72,89689.0,89.7055,89.714,88.752,89.0956,89689.0
2020-09-10 13:00:00,103.73,104.1,103.6,103.88,71299.0,89.1042,89.422,88.9925,89.233,71299.0
2020-09-10 13:30:00,103.87,104.03,103.72,103.78,20041.0,89.2244,89.3619,89.0956,89.1471,20041.0
2020-09-10 14:00:00,103.68,104.05,103.39,103.45,34286.0,89.0612,89.379,88.8121,88.8636,34286.0
2020-09-10 14:30:00,103.43,103.68,102.9,103.32,55575.0,88.8465,89.0612,88.3912,88.752,55575.0
2020-09-10 15:00:00,103.26,103.46,102.68,103.17,47429.0,88.7004,88.8722,88.2022,88.6231,47429.0
2020-09-10 15:30:00,103.17,103.66,102.96,103.44,127924.0,88.6231,89.044,88.4427,88.855,127924.0
2020-09-11 09:30:00,103.64,104.06,103.06,103.64,16462.0,89.0268,89.3876,88.5286,89.0268,16462.0
2020-09-11 10:00:00,103.66,104.0,103.44,103.45,23209.0,89.044,89.3361,88.855,88.8636,23209.0
2020-09-11 10:30:00,103.44,103.8,103.18,103.74,18243.0,88.855,89.1643,88.6317,89.1127,18243.0
2020-09-11 11:00:00,103.74,104.15,103.6,104.0,42764.0,89.1127,89.4649,88.9925,89.3361,42764.0
2020-09-11 11:30:00,104.07,104.17,103.77,103.93,20503.0,89.3962,89.4821,89.1385,89.276,20503.0
2020-09-11 12:00:00,103.91,104.24,103.85,104.05,109032.0,89.2588,89.5422,89.2072,89.379,109032.0
2020-09-11 12:30:00,104.06,104.19,103.7,103.74,12765.0,89.3876,89.4993,89.0784,89.1127,12765.0
2020-09-11 13:00:00,103.74,103.84,103.57,103.72,12799.0,89.1127,89.1986,88.9667,89.0956,12799.0
2020-09-11 13:30:00,103.71,103.92,103.57,103.6,16297.0,89.087,89.2674,88.9667,88.9925,16297.0
2020-09-11 14:00:00,103.6,104.0,103.56,103.88,18885.0,88.9925,89.3361,88.9581,89.233,18885.0
2020-09-11 14:30:00,103.84,104.36,103.78,104.15,73440.0,89.1986,89.6453,89.1471,89.4649,73440.0
2020-09-11 15:00:00,104.09,105.0,103.8,104.96,25844.0,89.4134,90.1951,89.1643,90.1607,25844.0
2020-09-11 15:30:00,104.91,105.1,104.3,104.63,67136.0,90.1178,90.281,89.5938,89.8773,67136.0
2020-09-14 09:30:00,104.64,105.44,104.22,105.05,20238.0,90.5562,91.2485,90.1927,90.911,20238.0
2020-09-14 10:00:00,105.12,105.66,105.03,105.24,30110.0,90.9716,91.4389,90.8937,91.0754,30110.0
2020-09-14 10:30:00,105.3,105.76,105.12,105.58,21329.0,91.1274,91.5254,90.9716,91.3697,21329.0
2020-09-14 11:00:00,105.6,105.95,105.52,105.95,13555.0,91.387,91.6899,91.3178,91.6899,13555.0
2020-09-14 11:30:00,105.91,106.25,105.84,105.92,10931.0,91.6553,91.9495,91.5947,91.6639,10931.0
2020-09-14 12:00:00,106.01,106.01,105.35,105.76,23687.0,91.7418,91.7418,91.1706,91.5254,23687.0
2020-09-14 12:30:00,105.73,106.26,105.61,106.2,24860.0,91.4995,91.9582,91.3956,91.9062,24860.0
2020-09-14 13:00:00,106.24,106.33,105.83,106.26,30048.0,91.9408,92.0187,91.586,91.9582,30048.0
2020-09-14 13:30:00,106.29,106.4,105.99,106.37,27367.0,91.9841,92.0793,91.7245,92.0533,27367.0
2020-09-14 14:00:00,106.36,106.52,106.34,106.38,12771.0,92.0447,92.1832,92.0274,92.062,12771.0
2020-09-14 14:30:00,106.37,106.43,105.99,106.23,14568.0,92.0533,92.1053,91.7245,91.9322,14568.0
2020-09-14 15:00:00,106.21,106.24,105.38,105.62,35777.0,91.9149,91.9408,91.1966,91.4043,35777.0
2020-09-14 15:30:00,105.63,106.34,105.52,105.99,67434.0,91.4129,92.0274,91.3178,91.7245,67434.0
2020-09-15 09:30:00,106.79,107.89,106.66,107.0,72052.0,92.4168,93.3688,92.3043,92.5986,72052.0
2020-09-15 10:00:00,106.99,107.62,106.95,107.45,19714.0,92.5899,93.1351,92.5553,92.988,19714.0
2020-09-15 10:30:00,107.48,107.59,107.16,107.32,20483.0,93.0139,93.1091,92.737,92.8755,20483.0
2020-09-15 11:00:00,107.3,107.38,107.02,107.18,17146.0,92.8582,92.9274,92.6159,92.7543,17146.0
2020-09-15 11:30:00,107.18,107.53,107.08,107.53,34121.0,92.7543,93.0572,92.6678,93.0572,34121.0
2020-09-15 12:00:00,107.52,107.53,107.19,107.29,16503.0,93.0486,93.0572,92.763,92.8495,16503.0
2020-09-15 12:30:00,107.28,107.37,106.95,107.04,9885.0,92.8409,92.9188,92.5553,92.6332,9885.0
2020-09-15 13:00:00,106.95,107.16,106.94,106.98,12897.0,92.5553,92.737,92.5466,92.5812,12897.0
2020-09-15 13:30:00,106.96,107.18,106.91,106.97,11382.0,92.5639,92.7543,92.5207,92.5726,11382.0
2020-09-15 14:00:00,106.98,107.3,106.98,107.14,13086.0,92.5812,92.8582,92.5812,92.7197,13086.0
2020-09-15 14:30:00,107.12,107.47,106.97,107.45,27880.0,92.7024,93.0053,92.5726,92.988,27880.0
2020-09-15 15:00:00,107.47,107.69,107.33,107.34,97926.0,93.0053,93.1957,92.8841,92.8928,97926.0
2020-09-15 15:30:00,107.33,107.62,107.16,107.57,127741.0,92.8841,93.1351,92.737,93.0918,127741.0
2020-09-16 09:30:00,108.91,109.32,107.86,108.0,118094.0,94.2515,94.6063,93.3428,93.464,118094.0
2020-09-16 10:00:00,108.0,108.56,107.84,108.4,37120.0,93.464,93.9486,93.3255,93.8101,37120.0
2020-09-16 10:30:00,108.48,109.24,108.47,109.08,19772.0,93.8794,94.5371,93.8707,94.3986,19772.0
2020-09-16 11:00:00,109.13,109.7,109.08,109.48,26667.0,94.4419,94.9352,94.3986,94.7448,26667.0
2020-09-16 11:30:00,109.54,110.06,109.34,109.69,28064.0,94.7967,95.2467,94.6236,94.9265,28064.0
2020-09-16 12:00:00,109.65,110.05,109.59,109.85,14694.0,94.8919,95.238,94.84,95.065,14694.0
2020-09-16 12:30:00,109.83,110.29,109.83,110.16,10567.0,95.0477,95.4457,95.0477,95.3332,10567.0
2020-09-16 13:00:00,110.19,110.57,110.14,110.3,13419.0,95.3592,95.6881,95.3159,95.4544,13419.0
2020-09-16 13:30:00,110.26,110.74,110.01,110.6,17798.0,95.4198,95.8352,95.2034,95.714,17798.0
2020-09-16 14:00:00,110.55,110.99,110.39,110.94,16068.0,95.6707,96.0515,95.5323,96.0083,16068.0
2020-09-16 14:30:00,110.98,111.32,110.88,111.29,42685.0,96.0429,96.3371,95.9563,96.3111,42685.0
2020-09-16 15:00:00,111.28,111.61,110.85,111.44,54057.0,96.3025,96.5881,95.9304,96.441,54057.0
2020-09-16 15:30:00,111.38,111.47,110.83,111.01,150183.0,96.389,96.4669,95.9131,96.0688,150183.0
2020-09-17 09:30:00,109.48,109.8,108.11,109.29,31496.0,94.7448,95.0217,93.5592,94.5803,31496.0
2020-09-17 10:00:00,109.19,110.74,109.17,110.72,27301.0,94.4938,95.8352,94.4765,95.8179,27301.0
2020-09-17 10:30:00,110.8,111.47,110.8,111.05,41292.0,95.8871,96.4669,95.8871,96.1035,41292.0
2020-09-17 11:00:00,111.16,111.6,111.14,111.52,31212.0,96.1986,96.5794,96.1813,96.5102,31212.0
2020-09-17 11:30:00,111.54,111.93,111.43,111.79,26185.0,96.5275,96.865,96.4323,96.7439,26185.0
2020-09-17 12:00:00,111.84,111.99,111.57,111.86,23783.0,96.7871,96.9169,96.5535,96.8044,23783.0
2020-09-17 12:30:00,111.87,112.16,111.78,112.05,25678.0,96.8131,97.0641,96.7352,96.9689,25678.0
2020-09-17 13:00:00,112.02,112.39,111.75,112.15,26086.0,96.9429,97.2631,96.7092,97.0554,26086.0
2020-09-17 13:30:00,112.11,112.15,111.78,112.0,10430.0,97.0208,97.0554,96.7352,96.9256,10430.0
2020-09-17 14:00:00,112.05,112.46,111.94,112.23,15557.0,96.9689,97.3237,96.8737,97.1246,15557.0
2020-09-17 14:30:00,112.21,112.66,112.0,112.52,29081.0,97.1073,97.4968,96.9256,97.3756,29081.0
2020-09-17 15:00:00,112.57,113.37,112.25,113.37,49374.0,97.4189,98.1112,97.1419,98.1112,49374.0
2020-09-17 15:30:00,113.26,113.46,112.47,112.97,129509.0,98.016,98.1891,97.3323,97.765,129509.0
2020-09-18 09:30:00,112.96,113.78,112.61,113.75,119146.0,97.7564,98.466,97.4535,98.4401,119146.0
2020-09-18 10:00:00,113.77,114.32,113.32,114.0,31079.0,98.4574,98.9333,98.0679,98.6564,31079.0
2020-09-18 10:30:00,114.0,114.3,113.4,113.46,23182.0,98.6564,98.916,98.1372,98.1891,23182.0
2020-09-18 11:00:00,113.46,113.56,112.84,113.1,24301.0,98.1891,98.2756,97.6525,97.8775,24301.0
2020-09-18 11:30:00,113.0,114.12,113.0,113.83,45996.0,97.791,98.7603,97.791,98.5093,45996.0
2020-09-18 12:00:00,113.8,113.91,113.23,113.5,27858.0,98.4833,98.5785,97.99,98.2237,27858.0
2020-09-18 12:30:00,113.55,113.72,113.1,113.1,33837.0,98.267,98.4141,97.8775,97.8775,33837.0
2020-09-18 13:00:00,113.1,113.29,113.04,113.17,32597.0,97.8775,98.042,97.8256,97.9381,32597.0
2020-09-18 13:30:00,113.08,113.35,112.82,113.28,61342.0,97.8602,98.0939,97.6352,98.0333,61342.0
2020-09-18 14:00:00,113.25,113.97,113.1,113.75,25621.0,98.0073,98.6304,97.8775,98.4401,25621.0
2020-09-18 14:30:00,113.68,113.87,113.53,113.76,20545.0,98.3795,98.5439,98.2497,98.4487,20545.0
2020-09-18 15:00:00,113.69,113.89,113.45,113.76,20920.0,98.3881,98.5612,98.1804,98.4487,20920.0
2020-09-18 15:30:00,113.76,113.87,113.09,113.13,112971.0,98.4487,98.5439,97.8689,97.9035,112971.0
2020-09-21 09:30:00,110.52,111.46,109.99,110.88,38378.0,95.6448,96.4583,95.1861,95.9563,38378.0
2020-09-21 10:00:00,110.82,110.84,109.77,110.42,16086.0,95.9044,95.9217,94.9957,95.5582,16086.0
2020-09-21 10:30:00,110.37,110.39,109.66,110.3,11625.0,95.515,95.5323,94.9005,95.4544,11625.0
2020-09-21 11:00:00,110.27,110.46,109.4,109.61,12670.0,95.4284,95.5929,94.6755,94.8573,12670.0
2020-09-21 11:30:00,109.74,109.74,109.07,109.41,7166.0,94.9698,94.9698,94.3899,94.6842,7166.0
2020-09-21 12:00:00,109.34,109.53,109.1,109.35,13674.0,94.6236,94.788,94.4159,94.6323,13674.0
2020-09-21 12:30:00,109.31,109.31,108.5,108.59,10320.0,94.5976,94.5976,93.8967,93.9746,10320.0
2020-09-21 13:00:00,108.61,108.61,107.69,107.84,23763.0,93.9919,93.9919,93.1957,93.3255,23763.0
2020-09-21 13:30:00,107.8,107.8,106.95,107.26,40752.0,93.2909,93.2909,92.5553,92.8236,40752.0
2020-09-21 14:00:00,107.28,108.05,107.24,107.84,18501.0,92.8409,93.5072,92.8063,93.3255,18501.0
2020-09-21 14:30:00,107.63,107.87,107.33,107.69,21686.0,93.1438,93.3515,92.8841,93.1957,21686.0
2020-09-21 15:00:00,107.66,108.28,107.66,108.05,27778.0,93.1697,93.7063,93.1697,93.5072,27778.0
2020-09-21 15:30:00,108.05,108.27,107.77,108.04,129204.0,93.5072,93.6976,93.2649,93.4986,129204.0
2020-09-22 09:30:00,107.75,109.01,107.14,107.15,19877.0,93.2476,94.338,92.7197,92.7284,19877.0
2020-09-22 10:00:00,107.3,107.95,106.89,107.23,25589.0,92.8582,93.4207,92.5034,92.7976,25589.0
2020-09-22 10:30:00,107.34,107.55,106.42,106.43,22870.0,92.8928,93.0745,92.0966,92.1053,22870.0
2020-09-22 11:00:00,106.34,106.5,106.03,106.25,36941.0,92.0274,92.1658,91.7591,91.9495,36941.0
2020-09-22 11:30:00,106.29,106.68,106.15,106.4,23605.0,91.9841,92.3216,91.863,92.0793,23605.0
2020-09-22 12:00:00,106.43,106.62,106.29,106.32,15521.0,92.1053,92.2697,91.9841,92.0101,15521.0
2020-09-22 12:30:00,106.27,106.31,105.7,106.0,41476.0,91.9668,92.0014,91.4735,91.7331,41476.0
2020-09-22 13:00:00,106.07,106.91,106.03,106.89,9800.0,91.7937,92.5207,91.7591,92.5034,9800.0
2020-09-22 13:30:00,106.84,107.13,106.83,107.1,25475.0,92.4601,92.7111,92.4514,92.6851,25475.0
2020-09-22 14:00:00,107.16,107.16,106.9,107.06,18404.0,92.737,92.737,92.512,92.6505,18404.0
2020-09-22 14:30:00,107.17,107.28,106.66,106.73,14589.0,92.7457,92.8409,92.3043,92.3649,14589.0
2020-09-22 15:00:00,106.73,107.14,106.63,106.99,22222.0,92.3649,92.7197,92.2784,92.5899,22222.0
2020-09-22 15:30:00,106.94,107.31,106.81,107.15,94577.0,92.5466,92.8668,92.4341,92.7284,94577.0
2020-09-23 09:30:00,107.27,107.27,105.88,106.94,47592.0,92.8322,92.8322,91.6293,92.5466,47592.0
2020-09-23 10:00:00,106.92,107.3,106.63,106.63,21650.0,92.5293,92.8582,92.2784,92.2784,21650.0
2020-09-23 10:30:00,106.68,106.68,106.1,106.3,11204.0,92.3216,92.3216,91.8197,91.9928,11204.0
2020-09-23 11:00:00,106.36,106.48,106.2,106.41,23123.0,92.0447,92.1485,91.9062,92.088,23123.0
2020-09-23 11:30:00,106.33,106.49,106.19,106.33,21378.0,92.0187,92.1572,91.8976,92.0187,21378.0
2020-09-23 12:00:00,106.33,106.66,106.31,106.57,7358.0,92.0187,92.3043,92.0014,92.2264,7358.0
2020-09-23 12:30:00,106.56,106.86,106.56,106.7,8623.0,92.2178,92.4774,92.2178,92.3389,8623.0
2020-09-23 13:00:00,106.72,106.72,106.33,106.38,8835.0,92.3562,92.3562,92.0187,92.062,8835.0
2020-09-23 13:30:00,106.33,106.5,106.28,106.38,12715.0,92.0187,92.1658,91.9755,92.062,12715.0
2020-09-23 14:00:00,106.33,106.36,105.76,105.93,37473.0,92.0187,92.0447,91.5254,91.6726,37473.0
2020-09-23 14:30:00,105.94,106.03,105.47,105.59,52737.0,91.6812,91.7591,91.2745,91.3783,52737.0
2020-09-23 15:00:00,105.53,105.72,104.9,105.25,29489.0,91.3264,91.4908,90.7812,91.0841,29489.0
2020-09-23 15:30:00,105.21,105.21,104.08,104.17,110131.0,91.0495,91.0495,90.0716,90.1495,110131.0
2020-09-24 09:30:00,104.22,104.48,102.76,103.73,16250.0,90.1927,90.4177,88.9292,89.7687,16250.0
2020-09-24 10:00:00,103.95,104.87,103.83,104.43,9269.0,89.9591,90.7552,89.8552,90.3745,9269.0
2020-09-24 10:30:00,104.35,104.35,103.67,103.76,10389.0,90.3052,90.3052,89.7167,89.7946,10389.0
2020-09-24 11:00:00,103.98,104.06,103.73,103.96,9465.0,89.985,90.0543,89.7687,89.9677,9465.0
2020-09-24 11:30:00,103.94,104.17,103.87,104.15,6581.0,89.9504,90.1495,89.8898,90.1321,6581.0
2020-09-24 12:00:00,104.27,104.54,104.08,104.5,10752.0,90.236,90.4697,90.0716,90.435,10752.0
2020-09-24 12:30:00,104.47,104.54,104.0,104.45,17852.0,90.4091,90.4697,90.0023,90.3918,17852.0
2020-09-24 13:00:00,104.47,105.74,104.47,105.68,17557.0,90.4091,91.5081,90.4091,91.4562,17557.0
2020-09-24 13:30:00,105.8,105.93,105.6,105.63,16318.0,91.5601,91.6726,91.387,91.4129,16318.0
2020-09-24 14:00:00,105.57,105.57,105.15,105.29,18557.0,91.361,91.361,90.9975,91.1187,18557.0
2020-09-24 14:30:00,105.25,105.44,104.59,104.59,14522.0,91.0841,91.2485,90.5129,90.5129,14522.0
2020-09-24 15:00:00,104.59,104.71,103.8,103.89,15942.0,90.5129,90.6168,89.8293,89.9071,15942.0
2020-09-24 15:30:00,103.83,104.41,103.8,104.27,46928.0,89.8552,90.3571,89.8293,90.236,46928.0
2020-09-25 09:30:00,103.08,104.57,102.77,104.47,16198.0,89.2062,90.4956,88.9379,90.4091,16198.0
2020-09-25 10:00:00,104.21,104.62,103.81,104.36,5677.0,90.1841,90.5389,89.8379,90.3139,5677.0
2020-09-25 10:30:00,104.24,104.79,104.05,104.37,66012.0,90.21,90.686,90.0456,90.3225,66012.0
2020-09-25 11:00:00,104.36,106.82,103.99,106.65,97892.0,90.3139,92.4428,89.9937,92.2957,97892.0
2020-09-25 11:30:00,106.8,109.05,106.53,107.67,115074.0,92.4255,94.3726,92.1918,93.1784,115074.0
2020-09-25 12:00:00,107.53,108.82,107.43,108.81,69648.0,93.0572,94.1736,92.9707,94.1649,69648.0
2020-09-25 12:30:00,108.74,108.83,108.21,108.6,29053.0,94.1044,94.1822,93.6457,93.9832,29053.0
2020-09-25 13:00:00,108.49,108.8,108.25,108.5,19242.0,93.888,94.1563,93.6803,93.8967,19242.0
2020-09-25 13:30:00,108.5,109.07,108.47,108.59,24087.0,93.8967,94.3899,93.8707,93.9746,24087.0
2020-09-25 14:00:00,108.63,109.41,108.59,109.22,46895.0,94.0092,94.6842,93.9746,94.5198,46895.0
2020-09-25 14:30:00,109.2,109.47,109.04,109.29,75663.0,94.5024,94.7361,94.364,94.5803,75663.0
2020-09-25 15:00:00,109.26,109.93,109.14,109.58,36813.0,94.5544,95.1342,94.4505,94.8313,36813.0
2020-09-25 15:30:00,109.57,109.65,109.14,109.44,135776.0,94.8226,94.8919,94.4505,94.7101,135776.0
2020-09-28 09:30:00,110.34,110.87,108.61,108.86,45110.0,95.489,95.9477,93.9919,94.2082,45110.0
2020-09-28 10:00:00,108.86,110.42,108.62,110.14,18582.0,94.2082,95.5582,94.0005,95.3159,18582.0
2020-09-28 10:30:00,110.24,110.39,109.69,109.92,12672.0,95.4025,95.5323,94.9265,95.1255,12672.0
2020-09-28 11:00:00,110.03,110.35,109.77,110.01,11515.0,95.2207,95.4977,94.9957,95.2034,11515.0
2020-09-28 11:30:00,109.96,110.18,109.76,110.14,11120.0,95.1602,95.3505,94.9871,95.3159,11120.0
2020-09-28 12:00:00,110.1,110.29,109.92,110.13,16162.0,95.2813,95.4457,95.1255,95.3073,16162.0
2020-09-28 12:30:00,110.23,110.98,110.11,110.8,19935.0,95.3938,96.0429,95.29,95.8871,19935.0
2020-09-28 13:00:00,110.92,111.29,110.72,111.26,34330.0,95.9909,96.3111,95.8179,96.2852,34330.0
2020-09-28 13:30:00,111.34,111.48,110.86,111.21,34672.0,96.3544,96.4756,95.939,96.2419,34672.0
2020-09-28 14:00:00,111.25,111.68,111.1,111.29,27337.0,96.2765,96.6487,96.1467,96.3111,27337.0
2020-09-28 14:30:00,111.3,111.61,111.17,111.53,19162.0,96.3198,96.5881,96.2073,96.5188,19162.0
2020-09-28 15:00:00,111.5,111.66,111.14,111.48,35515.0,96.4929,96.6313,96.1813,96.4756,35515.0
2020-09-28 15:30:00,111.45,111.56,110.94,111.16,137488.0,96.4496,96.5448,96.0083,96.1986,137488.0
2020-09-29 09:30:00,111.39,111.39,110.23,111.15,23922.0,96.3977,96.3977,95.3938,96.19,23922.0
2020-09-29 10:00:00,111.22,111.46,110.42,111.2,30812.0,96.2506,96.4583,95.5582,96.2333,30812.0
2020-09-29 10:30:00,111.24,111.26,110.85,110.85,24389.0,96.2679,96.2852,95.9304,95.9304,24389.0
2020-09-29 11:00:00,110.68,110.94,110.47,110.84,34629.0,95.7833,96.0083,95.6015,95.9217,34629.0
2020-09-29 11:30:00,110.88,110.97,108.75,108.82,30317.0,95.9563,96.0342,94.113,94.1736,30317.0
2020-09-29 12:00:00,108.79,109.44,108.35,109.26,24409.0,94.1476,94.7101,93.7669,94.5544,24409.0
2020-09-29 12:30:00,109.28,109.52,109.23,109.31,16607.0,94.5717,94.7794,94.5284,94.5976,16607.0
2020-09-29 13:00:00,109.35,109.72,109.15,109.71,15500.0,94.6323,94.9525,94.4592,94.9438,15500.0
2020-09-29 13:30:00,109.72,110.2,109.64,110.18,15314.0,94.9525,95.3679,94.8832,95.3505,15314.0
2020-09-29 14:00:00,110.22,110.33,109.91,110.19,15492.0,95.3852,95.4804,95.1169,95.3592,15492.0
2020-09-29 14:30:00,110.13,110.14,109.12,109.18,38028.0,95.3073,95.3159,94.4332,94.4851,38028.0
2020-09-29 15:00:00,109.23,109.9,109.21,109.56,17892.0,94.5284,95.1082,94.5111,94.814,17892.0
2020-09-29 15:30:00,109.58,109.75,108.65,108.74,100610.0,94.8313,94.9784,94.0265,94.1044,100610.0
2020-09-30 09:30:00,109.36,109.99,108.76,108.99,25906.0,94.6409,95.1861,94.1217,94.3207,25906.0
2020-09-30 10:00:00,109.03,109.85,109.01,109.43,7815.0,94.3553,95.065,94.338,94.7015,7815.0
2020-09-30 10:30:00,109.35,110.3,109.35,110.07,6858.0,94.6323,95.4544,94.6323,95.2554,6858.0
2020-09-30 11:00:00,109.95,110.56,109.87,110.32,13313.0,95.1515,95.6794,95.0823,95.4717,13313.0
2020-09-30 11:30:00,110.26,110.26,109.73,109.82,15720.0,95.4198,95.4198,94.9611,95.039,15720.0
2020-09-30 12:00:00,109.8,110.04,109.52,109.85,12868.0,95.0217,95.2294,94.7794,95.065,12868.0
2020-09-30 12:30:00,109.86,110.22,109.74,109.97,12939.0,95.0736,95.3852,94.9698,95.1688,12939.0
2020-09-30 13:00:00,109.97,110.02,109.59,109.82,24246.0,95.1688,95.2121,94.84,95.039,24246.0
2020-09-30 13:30:00,109.83,110.18,109.52,109.55,10905.0,95.0477,95.3505,94.7794,94.8053,10905.0
2020-09-30 14:00:00,109.51,109.99,108.99,109.08,12276.0,94.7707,95.1861,94.3207,94.3986,12276.0
2020-09-30 14:30:00,109.04,109.19,108.56,109.1,12873.0,94.364,94.4938,93.9486,94.4159,12873.0
2020-09-30 15:00:00,109.11,109.12,107.96,108.6,30002.0,94.4246,94.4332,93.4293,93.9832,30002.0
2020-09-30 15:30:00,108.6,109.51,108.51,109.03,86658.0,93.9832,94.7707,93.9053,94.3553,86658.0
2020-10-01 09:30:00,109.76,110.56,109.56,109.56,11860.0,94.9871,95.6794,94.814,94.814,11860.0
2020-10-01 10:00:00,109.11,109.22,108.74,109.09,6794.0,94.4246,94.5198,94.1044,94.4073,6794.0
2020-10-01 10:30:00,109.15,109.6,108.82,109.0,14200.0,94.4592,94.8486,94.1736,94.3294,14200.0
2020-10-01 11:00:00,109.0,109.24,108.67,109.03,11166.0,94.3294,94.5371,94.0438,94.3553,11166.0
2020-10-01 11:30:00,109.03,109.17,108.89,109.14,10289.0,94.3553,94.4765,94.2342,94.4505,10289.0
2020-10-01 12:00:00,109.09,109.18,108.8,109.18,10097.0,94.4073,94.4851,94.1563,94.4851,10097.0
2020-10-01 12:30:00,109.18,109.22,108.71,109.14,11490.0,94.4851,94.5198,94.0784,94.4505,11490.0
2020-10-01 13:00:00,109.15,109.16,108.84,108.84,13591.0,94.4592,94.4678,94.1909,94.1909,13591.0
2020-10-01 13:30:00,108.86,109.04,108.38,108.47,8768.0,94.2082,94.364,93.7928,93.8707,8768.0
2020-10-01 14:00:00,108.51,108.67,108.16,108.49,11399.0,93.9053,94.0438,93.6024,93.888,11399.0
2020-10-01 14:30:00,108.48,108.53,108.23,108.24,10996.0,93.8794,93.9226,93.663,93.6717,10996.0
2020-10-01 15:00:00,108.26,108.36,107.55,107.76,22124.0,93.689,93.7755,93.0745,93.2563,22124.0
2020-10-01 15:30:00,107.66,107.96,106.94,107.69,110659.0,93.1697,93.4293,92.5466,93.1957,110659.0
2020-10-02 09:30:00,106.34,108.13,106.07,107.47,35604.0,92.0274,93.5765,91.7937,93.0053,35604.0
2020-10-02 10:00:00,107.46,108.55,107.36,107.82,15305.0,92.9966,93.9399,92.9101,93.3082,15305.0
2020-10-02 10:30:00,107.62,107.86,107.43,107.52,6287.0,93.1351,93.3428,92.9707,93.0486,6287.0
2020-10-02 11:00:00,107.33,108.93,107.32,108.89,34213.0,92.8841,94.2688,92.8755,94.2342,34213.0
2020-10-02 11:30:00,108.83,108.96,108.53,108.58,19564.0,94.1822,94.2948,93.9226,93.9659,19564.0
2020-10-02 12:00:00,108.44,109.65,108.43,109.01,19762.0,93.8447,94.8919,93.8361,94.338,19762.0
2020-10-02 12:30:00,109.01,109.28,108.53,108.89,9021.0,94.338,94.5717,93.9226,94.2342,9021.0
2020-10-02 13:00:00,108.93,109.25,108.65,108.78,14867.0,94.2688,94.5457,94.0265,94.139,14867.0
2020-10-02 13:30:00,108.83,108.87,107.93,108.17,19906.0,94.1822,94.2169,93.4034,93.6111,19906.0
2020-10-02 14:00:00,108.17,109.08,108.17,108.86,13339.0,93.6111,94.3986,93.6111,94.2082,13339.0
2020-10-02 14:30:00,108.93,109.21,108.7,108.7,25519.0,94.2688,94.5111,94.0697,94.0697,25519.0
2020-10-02 15:00:00,108.7,109.16,108.65,108.79,21288.0,94.0697,94.4678,94.0265,94.1476,21288.0
2020-10-02 15:30:00,108.81,109.09,108.33,108.43,92872.0,94.1649,94.4073,93.7495,93.8361,92872.0
2020-10-05 09:30:00,110.17,111.47,109.61,111.47,47077.0,95.3419,96.4669,94.8573,96.4669,47077.0
2020-10-05 10:00:00,111.47,111.78,110.97,111.16,10521.0,96.4669,96.7352,96.0342,96.1986,10521.0
2020-10-05 10:30:00,111.22,111.54,111.05,111.18,11546.0,96.2506,96.5275,96.1035,96.216,11546.0
2020-10-05 11:00:00,111.12,111.14,110.55,110.77,12601.0,96.164,96.1813,95.6707,95.8611,12601.0
2020-10-05 11:30:00,110.75,111.18,110.75,111.16,10688.0,95.8438,96.216,95.8438,96.1986,10688.0
2020-10-05 12:00:00,111.24,111.27,110.95,111.19,13837.0,96.2679,96.2938,96.0169,96.2246,13837.0
2020-10-05 12:30:00,111.25,111.49,110.97,111.04,20387.0,96.2765,96.4842,96.0342,96.0948,20387.0
2020-10-05 13:00:00,111.04,111.04,110.47,110.58,13341.0,96.0948,96.0948,95.6015,95.6967,13341.0
2020-10-05 13:30:00,110.61,111.0,110.61,110.81,10742.0,95.7227,96.0602,95.7227,95.8958,10742.0
2020-10-05 14:00:00,110.78,110.92,110.62,110.71,8612.0,95.8698,95.9909,95.7313,95.8092,8612.0
2020-10-05 14:30:00,110.71,110.97,110.65,110.97,12550.0,95.8092,96.0342,95.7573,96.0342,12550.0
2020-10-05 15:00:00,110.95,111.25,110.63,111.17,9474.0,96.0169,96.2765,95.74,96.2073,9474.0
2020-10-05 15:30:00,111.17,111.4,110.89,110.96,101971.0,96.2073,96.4063,95.965,96.0256,101971.0
2020-10-06 09:30:00,110.55,111.03,109.67,110.7,27925.0,95.6707,96.0861,94.9092,95.8006,27925.0
2020-10-06 10:00:00,110.78,111.35,110.77,111.0,7588.0,95.8698,96.3631,95.8611,96.0602,7588.0
2020-10-06 10:30:00,110.93,111.1,110.44,111.01,5504.0,95.9996,96.1467,95.5756,96.0688,5504.0
2020-10-06 11:00:00,111.01,111.63,110.78,111.59,6546.0,96.0688,96.6054,95.8698,96.5708,6546.0
2020-10-06 11:30:00,111.55,111.7,111.31,111.42,5133.0,96.5362,96.666,96.3285,96.4237,5133.0
2020-10-06 12:00:00,111.44,111.58,111.04,111.43,18486.0,96.441,96.5621,96.0948,96.4323,18486.0
2020-10-06 12:30:00,111.42,111.45,110.8,111.3,18944.0,96.4237,96.4496,95.8871,96.3198,18944.0
2020-10-06 13:00:00,111.34,111.84,111.34,111.74,4918.0,96.3544,96.7871,96.3544,96.7006,4918.0
2020-10-06 13:30:00,111.68,111.78,111.4,111.46,5379.0,96.6487,96.7352,96.4063,96.4583,5379.0
2020-10-06 14:00:00,111.43,111.76,111.06,111.6,8408.0,96.4323,96.7179,96.1121,96.5794,8408.0
2020-10-06 14:30:00,111.64,111.81,109.78,110.18,17270.0,96.614,96.7612,95.0044,95.3505,17270.0
2020-10-06 15:00:00,110.26,110.26,109.29,109.62,15928.0,95.4198,95.4198,94.5803,94.8659,15928.0
2020-10-06 15:30:00,109.78,110.23,109.09,109.45,55466.0,95.0044,95.3938,94.4073,94.7188,55466.0
2020-10-07 09:30:00,110.54,111.73,110.54,111.42,10822.0,95.6621,96.6919,95.6621,96.4237,10822.0
2020-10-07 10:00:00,111.51,112.89,111.31,112.77,10384.0,96.5015,97.6958,96.3285,97.592,10384.0
2020-10-07 10:30:00,112.81,112.89,112.29,112.29,6716.0,97.6266,97.6958,97.1766,97.1766,6716.0
2020-10-07 11:00:00,112.46,112.46,111.48,111.53,5849.0,97.3237,97.3237,96.4756,96.5188,5849.0
2020-10-07 11:30:00,111.64,111.64,111.22,111.23,5328.0,96.614,96.614,96.2506,96.2592,5328.0
2020-10-07 12:00:00,111.37,111.66,111.17,111.48,6049.0,96.3804,96.6313,96.2073,96.4756,6049.0
2020-10-07 12:30:00,111.46,111.8,111.24,111.33,18661.0,96.4583,96.7525,96.2679,96.3458,18661.0
2020-10-07 13:00:00,111.32,111.35,111.12,111.19,6181.0,96.3371,96.3631,96.164,96.2246,6181.0
2020-10-07 13:30:00,111.3,111.67,111.21,111.58,5102.0,96.3198,96.64,96.2419,96.5621,5102.0
2020-10-07 14:00:00,111.58,112.13,111.58,112.12,4803.0,96.5621,97.0381,96.5621,97.0294,4803.0
2020-10-07 14:30:00,112.16,112.17,111.86,112.02,4141.0,97.0641,97.0727,96.8044,96.9429,4141.0
2020-10-07 15:00:00,112.04,112.23,111.91,112.17,10345.0,96.9602,97.1246,96.8477,97.0727,10345.0
2020-10-07 15:30:00,112.17,112.53,111.88,111.96,48753.0,97.0727,97.3843,96.8217,96.891,48753.0
2020-10-08 09:30:00,112.23,112.83,111.94,112.83,10172.0,97.1246,97.6439,96.8737,97.6439,10172.0
2020-10-08 10:00:00,112.98,113.04,112.57,112.66,7456.0,97.7737,97.8256,97.4189,97.4968,7456.0
2020-10-08 10:30:00,112.8,113.19,112.77,113.05,5372.0,97.6179,97.9554,97.592,97.8343,5372.0
2020-10-08 11:00:00,113.0,113.0,112.48,112.48,4502.0,97.791,97.791,97.341,97.341,4502.0
2020-10-08 11:30:00,112.51,112.6,112.21,112.22,4051.0,97.3669,97.4448,97.1073,97.116,4051.0
2020-10-08 12:00:00,112.24,112.58,112.19,112.43,2193.0,97.1333,97.4275,97.09,97.2977,2193.0
2020-10-08 12:30:00,112.43,112.5,112.31,112.32,11560.0,97.2977,97.3583,97.1939,97.2025,11560.0
2020-10-08 13:00:00,112.32,112.41,112.13,112.39,6160.0,97.2025,97.2804,97.0381,97.2631,6160.0
2020-10-08 13:30:00,112.46,112.81,112.46,112.75,18187.0,97.3237,97.6266,97.3237,97.5746,18187.0
2020-10-08 14:00:00,112.79,113.0,112.58,112.86,19413.0,97.6093,97.791,97.4275,97.6698,19413.0
2020-10-08 14:30:00,112.93,113.3,112.91,113.07,7253.0,97.7304,98.0506,97.7131,97.8516,7253.0
2020-10-08 15:00:00,113.09,113.47,113.04,113.46,11881.0,97.8689,98.1977,97.8256,98.1891,11881.0
2020-10-08 15:30:00,113.47,113.84,113.46,113.83,56635.0,98.1977,98.5179,98.1891,98.5093,56635.0
2020-10-09 09:30:00,114.56,115.51,114.56,114.88,16894.0,99.141,99.9632,99.141,99.418,16894.0
2020-10-09 10:00:00,114.88,114.91,113.71,113.71,4144.0,99.418,99.4439,98.4054,98.4054,4144.0
2020-10-09 10:30:00,113.86,114.22,113.64,113.84,4215.0,98.5352,98.8468,98.3449,98.5179,4215.0
2020-10-09 11:00:00,113.81,114.07,113.15,113.3,5952.0,98.492,98.717,97.9208,98.0506,5952.0
2020-10-09 11:30:00,113.29,114.28,113.16,114.06,10712.0,98.042,98.8987,97.9295,98.7083,10712.0
2020-10-09 12:00:00,114.12,114.38,114.04,114.2,8864.0,98.7603,98.9853,98.691,98.8295,8864.0
2020-10-09 12:30:00,114.34,114.34,113.75,113.76,6717.0,98.9506,98.9506,98.4401,98.4487,6717.0
2020-10-09 13:00:00,113.8,113.91,113.52,113.72,6944.0,98.4833,98.5785,98.241,98.4141,6944.0
2020-10-09 13:30:00,113.7,113.75,113.32,113.35,13164.0,98.3968,98.4401,98.0679,98.0939,13164.0
2020-10-09 14:00:00,113.39,113.57,113.14,113.22,9429.0,98.1285,98.2843,97.9122,97.9814,9429.0
2020-10-09 14:30:00,113.23,113.96,113.23,113.57,19971.0,97.99,98.6218,97.99,98.2843,19971.0
2020-10-09 15:00:00,113.54,113.62,113.26,113.29,18926.0,98.2583,98.3275,98.016,98.042,18926.0
2020-10-09 15:30:00,113.29,113.31,112.74,112.95,72442.0,98.042,98.0593,97.566,97.7477,72442.0
2020-10-12 09:30:00,115.75,117.46,114.5,117.46,55124.0,100.1709,101.6507,99.0891,101.6507,55124.0
2020-10-12 10:00:00,117.58,118.09,117.0,118.04,55882.0,101.7546,102.1959,101.2526,102.1526,55882.0
2020-10-12 10:30:00,117.92,118.1,116.93,117.07,40655.0,102.0488,102.2046,101.192,101.3132,40655.0
2020-10-12 11:00:00,117.02,118.07,116.93,117.98,16490.0,101.2699,102.1786,101.192,102.1007,16490.0
2020-10-12 11:30:00,118.0,118.53,117.86,118.28,12720.0,102.118,102.5767,101.9969,102.3603,12720.0
2020-10-12 12:00:00,118.36,118.58,118.09,118.38,14580.0,102.4296,102.62,102.1959,102.4469,14580.0
2020-10-12 12:30:00,118.3,118.41,117.91,118.15,13053.0,102.3777,102.4728,102.0401,102.2478,13053.0
2020-10-12 13:00:00,118.1,118.48,117.98,118.27,14453.0,102.2046,102.5334,102.1007,102.3517,14453.0
2020-10-12 13:30:00,118.3,118.3,117.86,117.86,10373.0,102.3777,102.3777,101.9969,101.9969,10373.0
2020-10-12 14:00:00,117.78,117.78,116.63,117.28,12126.0,101.9276,101.9276,100.9324,101.4949,12126.0
2020-10-12 14:30:00,117.27,117.28,116.9,117.07,9914.0,101.4863,101.4949,101.1661,101.3132,9914.0
2020-10-12 15:00:00,117.15,117.32,116.87,117.21,15595.0,101.3824,101.5296,101.1401,101.4344,15595.0
2020-10-12 15:30:00,117.16,117.39,116.61,116.71,68471.0,101.3911,101.5901,100.9151,101.0017,68471.0
2020-10-13 09:30:00,116.02,117.19,115.68,116.23,15440.0,100.4045,101.4171,100.1103,100.5863,15440.0
2020-10-13 10:00:00,116.42,116.87,115.69,116.11,7167.0,100.7507,101.1401,100.1189,100.4824,7167.0
2020-10-13 10:30:00,116.11,116.65,115.74,115.95,5614.0,100.4824,100.9497,100.1622,100.3439,5614.0
2020-10-13 11:00:00,115.91,116.03,115.59,115.73,7772.0,100.3093,100.4132,100.0324,100.1536,7772.0
2020-10-13 11:30:00,115.63,115.93,115.37,115.93,10362.0,100.067,100.3266,99.842,100.3266,10362.0
2020-10-13 12:00:00,115.97,116.34,115.74,116.0,3746.0,100.3613,100.6815,100.1622,100.3872,3746.0
2020-10-13 12:30:00,116.14,116.91,115.76,116.91,4139.0,100.5084,101.1747,100.1795,101.1747,4139.0
2020-10-13 13:00:00,117.1,117.1,116.47,116.67,9249.0,101.3392,101.3392,100.794,100.967,9249.0
2020-10-13 13:30:00,116.6,117.0,116.5,116.77,9980.0,100.9065,101.2526,100.8199,101.0536,9980.0
2020-10-13 14:00:00,116.71,116.76,116.3,116.34,21221.0,101.0017,101.0449,100.6468,100.6815,21221.0
2020-10-13 14:30:00,116.37,116.37,115.98,116.25,11814.0,100.7074,100.7074,100.3699,100.6036,11814.0
2020-10-13 15:00:00,116.17,116.57,116.15,116.51,14398.0,100.5343,100.8805,100.517,100.8286,14398.0
2020-10-13 15:30:00,116.55,116.71,116.29,116.43,59559.0,100.8632,101.0017,100.6382,100.7593,59559.0
2020-10-14 09:30:00,116.87,117.53,116.87,117.39,11099.0,101.1401,101.7113,101.1401,101.5901,11099.0
2020-10-14 10:00:00,117.47,117.83,116.78,117.07,10414.0,101.6594,101.9709,101.0622,101.3132,10414.0
2020-10-14 10:30:00,117.07,117.54,116.92,117.0,8815.0,101.3132,101.7199,101.1834,101.2526,8815.0
2020-10-14 11:00:00,117.04,117.07,116.55,117.07,15787.0,101.2872,101.3132,100.8632,101.3132,15787.0
2020-10-14 11:30:00,116.99,117.2,116.57,116.84,47682.0,101.244,101.4257,100.8805,101.1142,47682.0
2020-10-14 12:00:00,116.9,117.39,116.76,116.9,23124.0,101.1661,101.5901,101.0449,101.1661,23124.0
2020-10-14 12:30:00,116.87,116.99,116.59,116.75,8168.0,101.1401,101.244,100.8978,101.0363,8168.0
2020-10-14 13:00:00,116.84,117.16,116.84,116.89,7520.0,101.1142,101.3911,101.1142,101.1574,7520.0
2020-10-14 13:30:00,116.98,117.07,116.85,117.07,5668.0,101.2353,101.3132,101.1228,101.3132,5668.0
2020-10-14 14:00:00,117.04,117.31,116.9,116.96,7705.0,101.2872,101.5209,101.1661,101.218,7705.0
2020-10-14 14:30:00,116.93,117.11,116.39,116.66,29378.0,101.192,101.3478,100.7247,100.9584,29378.0
2020-10-14 15:00:00,116.69,116.98,116.62,116.62,8151.0,100.9843,101.2353,100.9238,100.9238,8151.0
2020-10-14 15:30:00,116.68,117.21,116.43,116.56,44916.0,100.9757,101.4344,100.7593,100.8718,44916.0
2020-10-15 09:30:00,115.25,116.36,115.11,116.36,8555.0,99.7382,100.6988,99.617,100.6988,8555.0
2020-10-15 10:00:00,116.54,117.11,116.34,116.63,4378.0,100.8545,101.3478,100.6815,100.9324,4378.0
2020-10-15 10:30:00,116.66,116.69,116.08,116.36,5066.0,100.9584,100.9843,100.4564,100.6988,5066.0
2020-10-15 11:00:00,116.36,116.68,116.25,116.42,5846.0,100.6988,100.9757,100.6036,100.7507,5846.0
2020-10-15 11:30:00,116.51,116.93,116.36,116.69,4220.0,100.8286,101.192,100.6988,100.9843,4220.0
2020-10-15 12:00:00,116.75,116.87,116.6,116.73,12603.0,101.0363,101.1401,100.9065,101.019,12603.0
2020-10-15 12:30:00,116.75,117.1,116.69,117.08,7279.0,101.0363,101.3392,100.9843,101.3219,7279.0
2020-10-15 13:00:00,117.07,117.33,116.98,117.26,5571.0,101.3132,101.5382,101.2353,101.4776,5571.0
2020-10-15 13:30:00,117.28,117.44,117.08,117.23,5104.0,101.4949,101.6334,101.3219,101.4517,5104.0
2020-10-15 14:00:00,117.31,117.96,117.28,117.89,10522.0,101.5209,102.0834,101.4949,102.0228,10522.0
2020-10-15 14:30:00,117.84,118.17,117.61,118.04,10016.0,101.9796,102.2651,101.7805,102.1526,10016.0
2020-10-15 15:00:00,118.09,118.32,118.02,118.28,15226.0,102.1959,102.395,102.1353,102.3603,15226.0
2020-10-15 15:30:00,118.23,118.83,117.92,118.68,103087.0,102.3171,102.8363,102.0488,102.7065,103087.0
2020-10-16 09:30:00,119.39,119.79,119.07,119.51,56669.0,103.3209,103.6671,103.044,103.4248,56669.0
2020-10-16 10:00:00,119.4,119.93,119.15,119.71,20645.0,103.3296,103.7883,103.1132,103.5979,20645.0
2020-10-16 10:30:00,119.86,120.16,119.79,119.86,18265.0,103.7277,103.9873,103.6671,103.7277,18265.0
2020-10-16 11:00:00,119.91,120.17,119.82,119.96,16467.0,103.771,103.996,103.6931,103.8142,16467.0
2020-10-16 11:30:00,120.01,120.08,119.74,119.78,16227.0,103.8575,103.9181,103.6238,103.6585,16227.0
2020-10-16 12:00:00,119.75,119.75,119.0,119.57,14024.0,103.6325,103.6325,102.9834,103.4767,14024.0
2020-10-16 12:30:00,119.65,119.9,119.36,119.72,15788.0,103.546,103.7623,103.295,103.6065,15788.0
2020-10-16 13:00:00,119.61,119.86,119.52,119.72,8751.0,103.5113,103.7277,103.4334,103.6065,8751.0
2020-10-16 13:30:00,119.84,119.84,119.11,119.61,20707.0,103.7104,103.7104,103.0786,103.5113,20707.0
2020-10-16 14:00:00,119.56,119.78,119.51,119.65,13809.0,103.4681,103.6585,103.4248,103.546,13809.0
2020-10-16 14:30:00,119.63,119.89,119.41,119.89,19622.0,103.5286,103.7536,103.3383,103.7536,19622.0
2020-10-16 15:00:00,119.89,120.04,119.46,119.65,26887.0,103.7536,103.8835,103.3815,103.546,26887.0
2020-10-16 15:30:00,119.63,119.7,119.32,119.59,88149.0,103.5286,103.5892,103.2604,103.494,88149.0
2020-10-19 09:30:00,120.12,120.35,119.21,120.19,13140.0,103.9527,104.1517,103.1652,104.0133,13140.0
2020-10-19 10:00:00,120.13,120.49,119.74,120.31,14188.0,103.9613,104.2729,103.6238,104.1171,14188.0
2020-10-19 10:30:00,120.34,120.71,119.77,119.77,11166.0,104.1431,104.4633,103.6498,103.6498,11166.0
2020-10-19 11:00:00,119.93,120.0,118.68,119.02,9272.0,103.7883,103.8488,102.7065,103.0007,9272.0
2020-10-19 11:30:00,119.06,119.06,118.65,118.79,8517.0,103.0354,103.0354,102.6805,102.8017,8517.0
2020-10-19 12:00:00,118.71,119.08,118.65,118.77,7061.0,102.7325,103.0527,102.6805,102.7844,7061.0
2020-10-19 12:30:00,118.82,119.11,118.7,118.99,7455.0,102.8277,103.0786,102.7238,102.9748,7455.0
2020-10-19 13:00:00,118.96,118.97,118.75,118.86,4590.0,102.9488,102.9575,102.7671,102.8623,4590.0
2020-10-19 13:30:00,118.85,118.86,118.47,118.47,14724.0,102.8536,102.8623,102.5248,102.5248,14724.0
2020-10-19 14:00:00,118.39,118.51,118.13,118.27,12939.0,102.4555,102.5594,102.2305,102.3517,12939.0
2020-10-19 14:30:00,118.26,118.26,117.11,117.14,22133.0,102.343,102.343,101.3478,101.3738,22133.0
2020-10-19 15:00:00,117.15,117.65,116.92,117.26,20904.0,101.3824,101.8151,101.1834,101.4776,20904.0
2020-10-19 15:30:00,117.25,117.55,116.97,117.25,71149.0,101.469,101.7286,101.2267,101.469,71149.0
2020-10-20 09:30:00,118.4,118.72,117.6,118.3,9540.0,102.4642,102.7411,101.7719,102.3777,9540.0
2020-10-20 10:00:00,117.9,118.31,117.31,118.31,4243.0,102.0315,102.3863,101.5209,102.3863,4243.0
2020-10-20 10:30:00,118.23,118.73,118.23,118.29,8922.0,102.3171,102.7498,102.3171,102.369,8922.0
2020-10-20 11:00:00,117.97,117.97,117.29,117.45,7073.0,102.0921,102.0921,101.5036,101.6421,7073.0
2020-10-20 11:30:00,117.45,117.53,117.3,117.49,3590.0,101.6421,101.7113,101.5122,101.6767,3590.0
2020-10-20 12:00:00,117.51,117.59,116.89,116.95,4258.0,101.694,101.7632,101.1574,101.2094,4258.0
2020-10-20 12:30:00,117.04,117.52,116.93,117.44,7983.0,101.2872,101.7026,101.192,101.6334,7983.0
2020-10-20 13:00:00,117.52,117.78,117.23,117.73,5027.0,101.7026,101.9276,101.4517,101.8844,5027.0
2020-10-20 13:30:00,117.86,117.88,117.39,117.39,7997.0,101.9969,102.0142,101.5901,101.5901,7997.0
2020-10-20 14:00:00,117.37,117.41,116.57,116.72,13291.0,101.5728,101.6074,100.8805,101.0103,13291.0
2020-10-20 14:30:00,116.69,116.86,116.36,116.4,13854.0,100.9843,101.1315,100.6988,100.7334,13854.0
2020-10-20 15:00:00,116.4,116.59,116.01,116.57,23484.0,100.7334,100.8978,100.3959,100.8805,23484.0
2020-10-20 15:30:00,116.53,116.83,116.13,116.54,52315.0,100.8459,101.1055,100.4997,100.8545,52315.0
2020-10-21 09:30:00,116.82,118.09,116.69,117.5,22992.0,101.0969,102.1959,100.9843,101.6853,22992.0
2020-10-21 10:00:00,117.6,118.3,117.42,118.08,14941.0,101.7719,102.3777,101.6161,102.1873,14941.0
2020-10-21 10:30:00,118.11,118.76,118.01,118.36,15601.0,102.2132,102.7757,102.1267,102.4296,15601.0
2020-10-21 11:00:00,118.24,118.31,117.64,117.68,13619.0,102.3257,102.3863,101.8065,101.8411,13619.0
2020-10-21 11:30:00,117.78,117.94,117.31,117.42,13504.0,101.9276,102.0661,101.5209,101.6161,13504.0
2020-10-21 12:00:00,117.43,117.85,117.1,117.65,11536.0,101.6247,101.9882,101.3392,101.8151,11536.0
2020-10-21 12:30:00,117.43,117.68,117.05,117.68,7022.0,101.6247,101.8411,101.2959,101.8411,7022.0
2020-10-21 13:00:00,117.56,117.61,117.24,117.4,23225.0,101.7373,101.7805,101.4603,101.5988,23225.0
2020-10-21 13:30:00,117.47,117.92,117.35,117.8,11564.0,101.6594,102.0488,101.5555,101.9449,11564.0
2020-10-21 14:00:00,117.81,118.29,117.81,118.03,9429.0,101.9536,102.369,101.9536,102.144,9429.0
2020-10-21 14:30:00,118.0,118.21,117.8,117.95,18830.0,102.118,102.2998,101.9449,102.0748,18830.0
2020-10-21 15:00:00,117.98,118.02,117.62,117.89,17814.0,102.1007,102.1353,101.7892,102.0228,17814.0
2020-10-21 15:30:00,117.9,118.16,117.66,117.71,72449.0,102.0315,102.2565,101.8238,101.8671,72449.0
2020-10-22 09:30:00,117.59,117.62,116.53,116.93,20767.0,101.7632,101.7892,100.8459,101.192,20767.0
2020-10-22 10:00:00,116.97,117.66,116.94,117.32,10234.0,101.2267,101.8238,101.2007,101.5296,10234.0
2020-10-22 10:30:00,117.18,117.97,117.0,117.82,7051.0,101.4084,102.0921,101.2526,101.9623,7051.0
2020-10-22 11:00:00,117.87,118.21,117.62,117.7,16349.0,102.0055,102.2998,101.7892,101.8584,16349.0
2020-10-22 11:30:00,117.56,117.56,117.22,117.22,8752.0,101.7373,101.7373,101.443,101.443,8752.0
2020-10-22 12:00:00,117.32,117.65,117.23,117.53,8120.0,101.5296,101.8151,101.4517,101.7113,8120.0
2020-10-22 12:30:00,117.53,117.83,117.51,117.57,7712.0,101.7113,101.9709,101.694,101.7459,7712.0
2020-10-22 13:00:00,117.54,117.89,117.54,117.62,4876.0,101.7199,102.0228,101.7199,101.7892,4876.0
2020-10-22 13:30:00,117.67,117.91,117.49,117.7,4223.0,101.8324,102.0401,101.6767,101.8584,4223.0
2020-10-22 14:00:00,117.74,118.62,117.74,118.55,8649.0,101.893,102.6546,101.893,102.594,8649.0
2020-10-22 14:30:00,118.52,118.56,118.33,118.34,7227.0,102.568,102.6027,102.4036,102.4123,7227.0
2020-10-22 15:00:00,118.31,118.35,117.92,118.16,8503.0,102.3863,102.4209,102.0488,102.2565,8503.0
2020-10-22 15:30:00,118.19,118.39,118.09,118.2,29100.0,102.2825,102.4555,102.1959,102.2911,29100.0
2020-10-23 09:30:00,118.51,119.09,118.2,118.36,10951.0,102.5594,103.0613,102.2911,102.4296,10951.0
2020-10-23 10:00:00,118.58,119.14,118.49,118.95,6706.0,102.62,103.1046,102.5421,102.9402,6706.0
2020-10-23 10:30:00,118.96,119.55,118.86,119.09,14966.0,102.9488,103.4594,102.8623,103.0613,14966.0
2020-10-23 11:00:00,119.03,119.47,118.92,119.47,20692.0,103.0094,103.3902,102.9142,103.3902,20692.0
2020-10-23 11:30:00,119.38,119.5,119.29,119.43,14866.0,103.3123,103.4161,103.2344,103.3556,14866.0
2020-10-23 12:00:00,119.44,119.6,119.06,119.16,21748.0,103.3642,103.5027,103.0354,103.1219,21748.0
2020-10-23 12:30:00,119.11,119.42,118.87,119.0,13206.0,103.0786,103.3469,102.8709,102.9834,13206.0
2020-10-23 13:00:00,119.06,119.24,118.97,119.03,6700.0,103.0354,103.1911,102.9575,103.0094,6700.0
2020-10-23 13:30:00,119.12,119.12,118.87,118.95,9159.0,103.0873,103.0873,102.8709,102.9402,9159.0
2020-10-23 14:00:00,118.85,118.92,118.73,118.84,10614.0,102.8536,102.9142,102.7498,102.845,10614.0
2020-10-23 14:30:00,118.81,119.31,118.75,119.02,24298.0,102.819,103.2517,102.7671,103.0007,24298.0
2020-10-23 15:00:00,119.05,119.21,118.98,119.0,17874.0,103.0267,103.1652,102.9661,102.9834,17874.0
2020-10-23 15:30:00,119.0,119.29,118.86,119.2,67790.0,102.9834,103.2344,102.8623,103.1565,67790.0
2020-10-26 09:30:00,118.23,118.31,117.18,117.25,19987.0,102.3171,102.3863,101.4084,101.469,19987.0
2020-10-26 10:00:00,117.21,117.95,117.14,117.34,19321.0,101.4344,102.0748,101.3738,101.5469,19321.0
2020-10-26 10:30:00,117.28,117.64,116.91,117.01,14963.0,101.4949,101.8065,101.1747,101.2613,14963.0
2020-10-26 11:00:00,117.0,117.11,116.58,117.03,12257.0,101.2526,101.3478,100.8892,101.2786,12257.0
2020-10-26 11:30:00,117.0,117.33,116.81,117.0,13365.0,101.2526,101.5382,101.0882,101.2526,13365.0
2020-10-26 12:00:00,117.04,117.22,116.69,116.81,8925.0,101.2872,101.443,100.9843,101.0882,8925.0
2020-10-26 12:30:00,116.74,116.86,116.43,116.78,11360.0,101.0276,101.1315,100.7593,101.0622,11360.0
2020-10-26 13:00:00,116.68,116.73,116.28,116.38,10738.0,100.9757,101.019,100.6295,100.7161,10738.0
2020-10-26 13:30:00,116.43,116.56,116.09,116.56,17833.0,100.7593,100.8718,100.4651,100.8718,17833.0
2020-10-26 14:00:00,116.54,116.82,116.37,116.73,17091.0,100.8545,101.0969,100.7074,101.019,17091.0
2020-10-26 14:30:00,116.72,116.72,115.3,115.57,28983.0,101.0103,101.0103,99.7814,100.0151,28983.0
2020-10-26 15:00:00,115.56,115.74,115.21,115.58,21599.0,100.0064,100.1622,99.7035,100.0237,21599.0
2020-10-26 15:30:00,115.57,116.01,115.19,115.88,58368.0,100.0151,100.3959,99.6862,100.2834,58368.0
2020-10-27 09:30:00,115.55,117.9,115.1,116.16,46964.0,99.9978,102.0315,99.6083,100.5257,46964.0
2020-10-27 10:00:00,116.18,116.18,115.1,115.71,36325.0,100.543,100.543,99.6083,100.1362,36325.0
2020-10-27 10:30:00,115.8,116.28,115.34,115.57,22041.0,100.2141,100.6295,99.816,100.0151,22041.0
2020-10-27 11:00:00,115.59,116.12,115.17,115.46,17054.0,100.0324,100.4911,99.6689,99.9199,17054.0
2020-10-27 11:30:00,115.37,115.58,114.05,115.15,23777.0,99.842,100.0237,98.6997,99.6516,23777.0
2020-10-27 12:00:00,115.2,115.7,114.88,115.52,20810.0,99.6949,100.1276,99.418,99.9718,20810.0
2020-10-27 12:30:00,115.52,115.99,115.25,115.99,20406.0,99.9718,100.3786,99.7382,100.3786,20406.0
2020-10-27 13:00:00,115.89,115.89,115.18,115.56,16208.0,100.292,100.292,99.6776,100.0064,16208.0
2020-10-27 13:30:00,115.52,115.88,115.5,115.85,11041.0,99.9718,100.2834,99.9545,100.2574,11041.0
2020-10-27 14:00:00,115.88,115.98,115.16,115.16,16701.0,100.2834,100.3699,99.6603,99.6603,16701.0
2020-10-27 14:30:00,115.22,115.35,114.78,115.07,18468.0,99.7122,99.8247,99.3314,99.5824,18468.0
2020-10-27 15:00:00,115.12,115.17,114.31,114.55,33722.0,99.6257,99.6689,98.9247,99.1324,33722.0
2020-10-27 15:30:00,114.56,114.74,113.91,113.91,74220.0,99.141,99.2968,98.5785,98.5785,74220.0
2020-10-28 09:30:00,111.94,112.78,111.43,112.25,30455.0,96.8737,97.6006,96.4323,97.1419,30455.0
2020-10-28 10:00:00,112.17,112.27,111.68,111.87,18777.0,97.0727,97.1592,96.6487,96.8131,18777.0
2020-10-28 10:30:00,111.92,112.3,111.38,111.98,14790.0,96.8564,97.1852,96.389,96.9083,14790.0
2020-10-28 11:00:00,111.9,112.5,111.49,112.08,19624.0,96.839,97.3583,96.4842,96.9948,19624.0
2020-10-28 11:30:00,112.06,112.07,111.72,111.95,25544.0,96.9775,96.9862,96.6833,96.8823,25544.0
2020-10-28 12:00:00,111.98,112.48,111.93,112.06,24565.0,96.9083,97.341,96.865,96.9775,24565.0
2020-10-28 12:30:00,112.01,112.11,111.4,111.43,11289.0,96.9342,97.0208,96.4063,96.4323,11289.0
2020-10-28 13:00:00,111.45,111.51,110.87,111.51,10029.0,96.4496,96.5015,95.9477,96.5015,10029.0
2020-10-28 13:30:00,111.58,112.23,111.51,112.01,11151.0,96.5621,97.1246,96.5015,96.9342,11151.0
2020-10-28 14:00:00,112.07,112.34,111.63,112.24,9158.0,96.9862,97.2198,96.6054,97.1333,9158.0
2020-10-28 14:30:00,112.31,112.47,111.97,112.31,8773.0,97.1939,97.3323,96.8996,97.1939,8773.0
2020-10-28 15:00:00,112.31,112.85,112.23,112.72,28513.0,97.1939,97.6612,97.1246,97.5487,28513.0
2020-10-28 15:30:00,112.8,112.92,111.93,112.09,69721.0,97.6179,97.7218,96.865,97.0035,69721.0
2020-10-29 09:30:00,112.03,113.32,112.03,112.82,15958.0,96.9516,98.0679,96.9516,97.6352,15958.0
2020-10-29 10:00:00,112.69,113.24,112.36,112.84,13405.0,97.5227,97.9987,97.2371,97.6525,13405.0
2020-10-29 10:30:00,112.75,113.62,112.56,113.62,12303.0,97.5746,98.3275,97.4102,98.3275,12303.0
2020-10-29 11:00:00,113.58,113.61,113.18,113.41,12906.0,98.2929,98.3189,97.9468,98.1458,12906.0
2020-10-29 11:30:00,113.29,113.44,112.81,113.44,10454.0,98.042,98.1718,97.6266,98.1718,10454.0
2020-10-29 12:00:00,113.46,114.29,113.4,114.22,12736.0,98.1891,98.9074,98.1372,98.8468,12736.0
2020-10-29 12:30:00,114.32,114.49,114.11,114.21,7460.0,98.9333,99.0805,98.7516,98.8381,7460.0
2020-10-29 13:00:00,114.24,114.48,113.87,114.38,34617.0,98.8641,99.0718,98.5439,98.9853,34617.0
2020-10-29 13:30:00,114.42,115.28,114.41,115.16,13682.0,99.0199,99.7641,99.0112,99.6603,13682.0
2020-10-29 14:00:00,115.23,115.88,115.22,115.61,11365.0,99.7209,100.2834,99.7122,100.0497,11365.0
2020-10-29 14:30:00,115.57,115.83,115.11,115.37,12804.0,100.0151,100.2401,99.617,99.842,12804.0
2020-10-29 15:00:00,115.3,115.48,115.07,115.19,43881.0,99.7814,99.9372,99.5824,99.6862,43881.0
2020-10-29 15:30:00,115.22,115.78,114.78,114.78,57436.0,99.7122,100.1968,99.3314,99.3314,57436.0
2020-10-30 09:30:00,114.37,115.25,114.13,115.2,12250.0,98.9766,99.7382,98.7689,99.6949,12250.0
2020-10-30 10:00:00,115.15,115.15,113.61,113.61,9031.0,99.6516,99.6516,98.3189,98.3189,9031.0
2020-10-30 10:30:00,113.78,113.99,112.99,113.26,9027.0,98.466,98.6477,97.7823,98.016,9027.0
2020-10-30 11:00:00,113.38,113.88,113.24,113.55,10301.0,98.1198,98.5526,97.9987,98.267,10301.0
2020-10-30 11:30:00,113.65,114.4,113.55,114.4,7679.0,98.3535,99.0026,98.267,99.0026,7679.0
2020-10-30 12:00:00,114.3,114.72,114.29,114.58,6407.0,98.916,99.2795,98.9074,99.1583,6407.0
2020-10-30 12:30:00,114.46,114.52,113.91,113.91,7298.0,99.0545,99.1064,98.5785,98.5785,7298.0
2020-10-30 13:00:00,113.96,114.08,113.65,113.93,4726.0,98.6218,98.7256,98.3535,98.5958,4726.0
2020-10-30 13:30:00,114.03,114.32,113.52,114.15,5662.0,98.6824,98.9333,98.241,98.7862,5662.0
2020-10-30 14:00:00,114.25,114.66,113.99,114.05,8936.0,98.8728,99.2276,98.6477,98.6997,8936.0
2020-10-30 14:30:00,114.03,114.03,113.32,113.75,10735.0,98.6824,98.6824,98.0679,98.4401,10735.0
2020-10-30 15:00:00,113.59,113.93,113.43,113.46,8640.0,98.3016,98.5958,98.1631,98.1891,8640.0
2020-10-30 15:30:00,113.52,114.52,113.15,114.49,61098.0,98.241,99.1064,97.9208,99.0805,61098.0
2020-11-02 09:30:00,115.73,116.83,115.32,116.74,18019.0,100.1536,101.1055,99.7987,101.0276,18019.0
2020-11-02 10:00:00,116.83,117.72,116.79,117.53,13435.0,101.1055,101.8757,101.0709,101.7113,13435.0
2020-11-02 10:30:00,117.41,117.53,116.41,116.48,8012.0,101.6074,101.7113,100.742,100.8026,8012.0
2020-11-02 11:00:00,116.42,117.19,116.42,116.84,8528.0,100.7507,101.4171,100.7507,101.1142,8528.0
2020-11-02 11:30:00,116.99,117.9,116.94,117.44,72726.0,101.244,102.0315,101.2007,101.6334,72726.0
2020-11-02 12:00:00,117.36,117.47,117.06,117.34,10047.0,101.5642,101.6594,101.3045,101.5469,10047.0
2020-11-02 12:30:00,117.43,117.53,116.72,116.94,7972.0,101.6247,101.7113,101.0103,101.2007,7972.0
2020-11-02 13:00:00,117.04,117.04,116.19,116.4,19989.0,101.2872,101.2872,100.5516,100.7334,19989.0
2020-11-02 13:30:00,116.36,116.81,116.36,116.63,9946.0,100.6988,101.0882,100.6988,100.9324,9946.0
2020-11-02 14:00:00,116.7,117.52,116.7,117.37,7178.0,100.993,101.7026,100.993,101.5728,7178.0
2020-11-02 14:30:00,117.55,117.98,117.48,117.76,10165.0,101.7286,102.1007,101.668,101.9103,10165.0
2020-11-02 15:00:00,117.91,117.92,117.53,117.71,10134.0,102.0401,102.0488,101.7113,101.8671,10134.0
2020-11-02 15:30:00,117.7,117.96,117.31,117.85,65863.0,101.8584,102.0834,101.5209,101.9882,65863.0
2020-11-03 09:30:00,119.71,121.08,119.14,120.95,49836.0,103.5979,104.7835,103.1046,104.671,49836.0
2020-11-03 10:00:00,121.02,122.21,120.98,121.96,37060.0,104.7316,105.7614,104.6969,105.545,37060.0
2020-11-03 10:30:00,122.0,122.36,121.73,121.79,15062.0,105.5797,105.8912,105.346,105.3979,15062.0
2020-11-03 11:00:00,122.0,122.58,121.81,122.32,13988.0,105.5797,106.0816,105.4152,105.8566,13988.0
2020-11-03 11:30:00,122.46,122.89,122.39,122.49,22353.0,105.9777,106.3499,105.9172,106.0037,22353.0
2020-11-03 12:00:00,122.52,122.61,122.23,122.37,25319.0,106.0297,106.1076,105.7787,105.8999,25319.0
2020-11-03 12:30:00,122.34,122.57,122.04,122.05,12899.0,105.8739,106.0729,105.6143,105.6229,12899.0
2020-11-03 13:00:00,122.04,122.52,122.0,122.38,13733.0,105.6143,106.0297,105.5797,105.9085,13733.0
2020-11-03 13:30:00,122.41,122.64,122.29,122.54,13123.0,105.9345,106.1335,105.8306,106.047,13123.0
2020-11-03 14:00:00,122.75,123.11,122.47,122.62,21436.0,106.2287,106.5403,105.9864,106.1162,21436.0
2020-11-03 14:30:00,122.68,123.01,122.53,122.99,80929.0,106.1681,106.4537,106.0383,106.4364,80929.0
2020-11-03 15:00:00,122.93,123.07,122.61,122.88,17527.0,106.3845,106.5056,106.1076,106.3412,17527.0
2020-11-03 15:30:00,122.89,123.99,122.85,123.25,99088.0,106.3499,107.3018,106.3153,106.6614,99088.0
2020-11-04 09:30:00,121.71,121.71,118.95,120.33,22853.0,105.3287,105.3287,102.9402,104.1344,22853.0
2020-11-04 10:00:00,120.24,121.08,119.67,120.21,16531.0,104.0565,104.7835,103.5633,104.0306,16531.0
2020-11-04 10:30:00,120.15,120.5,119.8,120.35,5146.0,103.9787,104.2815,103.6758,104.1517,5146.0
2020-11-04 11:00:00,120.32,120.6,119.78,120.6,4652.0,104.1258,104.3681,103.6585,104.3681,4652.0
2020-11-04 11:30:00,120.64,120.83,119.86,120.23,8801.0,104.4027,104.5671,103.7277,104.0479,8801.0
2020-11-04 12:00:00,120.24,120.62,120.05,120.4,5575.0,104.0565,104.3854,103.8921,104.195,5575.0
2020-11-04 12:30:00,120.38,120.86,120.18,120.67,9821.0,104.1777,104.5931,104.0046,104.4287,9821.0
2020-11-04 13:00:00,120.56,120.82,120.23,120.28,9635.0,104.3335,104.5585,104.0479,104.0912,9635.0
2020-11-04 13:30:00,120.36,120.81,120.04,120.14,12066.0,104.1604,104.5498,103.8835,103.97,12066.0
2020-11-04 14:00:00,120.05,120.29,119.34,119.39,9995.0,103.8921,104.0998,103.2777,103.3209,9995.0
2020-11-04 14:30:00,119.41,119.42,118.74,118.79,11415.0,103.3383,103.3469,102.7584,102.8017,11415.0
2020-11-04 15:00:00,118.85,118.97,118.18,118.35,13878.0,102.8536,102.9575,102.2738,102.4209,13878.0
2020-11-04 15:30:00,118.23,118.66,118.12,118.37,49321.0,102.3171,102.6892,102.2219,102.4382,49321.0
2020-11-05 09:30:00,119.6,120.41,119.07,119.43,9590.0,103.5027,104.2037,103.044,103.3556,9590.0
2020-11-05 10:00:00,119.48,121.58,119.47,121.33,6979.0,103.3988,105.2162,103.3902,104.9998,6979.0
2020-11-05 10:30:00,121.24,121.37,120.58,121.28,6340.0,104.9219,105.0345,104.3508,104.9566,6340.0
2020-11-05 11:00:00,121.18,121.32,120.62,121.3,9233.0,104.87,104.9912,104.3854,104.9739,9233.0
2020-11-05 11:30:00,121.21,122.34,121.18,122.0,8902.0,104.896,105.8739,104.87,105.5797,8902.0
2020-11-05 12:00:00,121.98,122.21,121.39,121.51,9182.0,105.5624,105.7614,105.0518,105.1556,9182.0
2020-11-05 12:30:00,121.68,122.76,121.67,122.75,13644.0,105.3027,106.2374,105.2941,106.2287,13644.0
2020-11-05 13:00:00,122.81,122.91,122.47,122.91,9811.0,106.2806,106.3672,105.9864,106.3672,9811.0
2020-11-05 13:30:00,122.84,123.27,122.73,122.91,9412.0,106.3066,106.6787,106.2114,106.3672,9412.0
2020-11-05 14:00:00,122.83,123.3,122.62,122.62,5717.0,106.2979,106.7047,106.1162,106.1162,5717.0
2020-11-05 14:30:00,122.6,122.98,122.49,122.91,11981.0,106.0989,106.4278,106.0037,106.3672,11981.0
2020-11-05 15:00:00,122.91,123.08,122.69,122.69,15286.0,106.3672,106.5143,106.1768,106.1768,15286.0
2020-11-05 15:30:00,122.71,122.79,122.3,122.54,46065.0,106.1941,106.2633,105.8393,106.047,46065.0
2020-11-06 09:30:00,122.65,124.3,122.65,124.29,20128.0,106.1422,107.5701,106.1422,107.5614,20128.0
2020-11-06 10:00:00,124.15,124.74,124.09,124.2,15416.0,107.4403,107.9509,107.3884,107.4836,15416.0
2020-11-06 10:30:00,124.16,124.2,122.56,122.56,59981.0,107.4489,107.4836,106.0643,106.0643,59981.0
2020-11-06 11:00:00,122.65,123.2,122.57,122.58,17379.0,106.1422,106.6181,106.0729,106.0816,17379.0
2020-11-06 11:30:00,122.6,123.07,122.1,122.82,20181.0,106.0989,106.5056,105.6662,106.2893,20181.0
2020-11-06 12:00:00,122.84,122.92,122.14,122.33,25919.0,106.3066,106.3758,105.7008,105.8652,25919.0
2020-11-06 12:30:00,122.38,122.66,122.31,122.39,25952.0,105.9085,106.1508,105.8479,105.9172,25952.0
2020-11-06 13:00:00,122.35,122.62,122.3,122.36,26394.0,105.8826,106.1162,105.8393,105.8912,26394.0
2020-11-06 13:30:00,122.3,122.53,121.92,122.22,20626.0,105.8393,106.0383,105.5104,105.77,20626.0
2020-11-06 14:00:00,122.26,122.33,121.4,121.94,40629.0,105.8047,105.8652,105.0604,105.5277,40629.0
2020-11-06 14:30:00,121.87,122.11,121.34,122.11,27251.0,105.4672,105.6749,105.0085,105.6749,27251.0
2020-11-06 15:00:00,122.06,122.58,121.79,122.53,45228.0,105.6316,106.0816,105.3979,106.0383,45228.0
2020-11-06 15:30:00,122.57,123.7,122.51,123.13,88325.0,106.0729,107.0509,106.021,106.5576,88325.0
2020-11-09 09:30:00,129.71,131.75,128.99,129.53,60750.0,112.2519,114.0174,111.6289,112.0962,60750.0
2020-11-09 10:00:00,129.2,130.38,128.42,128.46,43537.0,111.8106,112.8318,111.1356,111.1702,43537.0
2020-11-09 10:30:00,128.57,128.6,127.4,127.8,25387.0,111.2654,111.2913,110.2529,110.599,25387.0
2020-11-09 11:00:00,127.84,127.94,125.94,126.52,27751.0,110.6336,110.7202,108.9894,109.4913,27751.0
2020-11-09 11:30:00,126.56,126.82,126.06,126.06,17671.0,109.5259,109.7509,109.0932,109.0932,17671.0
2020-11-09 12:00:00,126.29,126.78,125.33,126.78,13286.0,109.2923,109.7163,108.4615,109.7163,13286.0
2020-11-09 12:30:00,126.55,127.39,126.46,127.28,28297.0,109.5173,110.2442,109.4394,110.149,28297.0
2020-11-09 13:00:00,127.33,127.9,127.2,127.64,26303.0,110.1923,110.6856,110.0798,110.4606,26303.0
2020-11-09 13:30:00,127.69,127.85,127.22,127.51,36827.0,110.5038,110.6423,110.0971,110.3481,36827.0
2020-11-09 14:00:00,127.48,127.81,127.08,127.42,21844.0,110.3221,110.6077,109.9759,110.2702,21844.0
2020-11-09 14:30:00,127.42,128.01,127.28,127.81,34074.0,110.2702,110.7808,110.149,110.6077,34074.0
2020-11-09 15:00:00,127.81,128.43,127.29,127.31,48406.0,110.6077,111.1442,110.1577,110.175,48406.0
2020-11-09 15:30:00,127.38,127.94,126.53,126.68,119008.0,110.2355,110.7202,109.5,109.6298,119008.0
2020-11-10 09:30:00,126.93,128.52,126.05,128.14,16373.0,109.8461,111.2221,109.0846,110.8933,16373.0
2020-11-10 10:00:00,128.02,129.1,128.02,128.71,10358.0,110.7894,111.724,110.7894,111.3865,10358.0
2020-11-10 10:30:00,128.87,128.87,127.33,127.81,19389.0,111.525,111.525,110.1923,110.6077,19389.0
2020-11-10 11:00:00,127.58,128.16,127.23,127.42,10204.0,110.4086,110.9106,110.1057,110.2702,10204.0
2020-11-10 11:30:00,127.54,128.1,126.83,127.94,7543.0,110.374,110.8586,109.7596,110.7202,7543.0
2020-11-10 12:00:00,127.95,128.35,127.95,128.04,19933.0,110.7288,111.075,110.7288,110.8067,19933.0
2020-11-10 12:30:00,128.06,128.17,127.73,127.88,8318.0,110.824,110.9192,110.5384,110.6683,8318.0
2020-11-10 13:00:00,127.94,128.1,127.49,127.53,12938.0,110.7202,110.8586,110.3307,110.3654,12938.0
2020-11-10 13:30:00,127.38,128.04,127.31,128.03,6785.0,110.2355,110.8067,110.175,110.7981,6785.0
2020-11-10 14:00:00,128.17,128.99,128.12,128.71,10933.0,110.9192,111.6289,110.8759,111.3865,10933.0
2020-11-10 14:30:00,128.72,129.21,128.55,129.21,10584.0,111.3952,111.8192,111.2481,111.8192,10584.0
2020-11-10 15:00:00,129.37,129.51,129.07,129.51,11703.0,111.9577,112.0789,111.6981,112.0789,11703.0
2020-11-10 15:30:00,129.5,129.94,129.19,129.94,83059.0,112.0702,112.451,111.8019,112.451,83059.0
2020-11-11 09:30:00,130.15,130.65,128.94,128.94,61933.0,112.6327,113.0654,111.5856,111.5856,61933.0
2020-11-11 10:00:00,128.6,129.35,127.98,129.33,21603.0,111.2913,111.9404,110.7548,111.9231,21603.0
2020-11-11 10:30:00,129.25,130.0,129.15,130.0,11010.0,111.8539,112.5029,111.7673,112.5029,11010.0
2020-11-11 11:00:00,129.97,130.31,129.8,130.21,10620.0,112.477,112.7712,112.3298,112.6847,10620.0
2020-11-11 11:30:00,130.16,130.27,129.29,129.29,9754.0,112.6414,112.7366,111.8885,111.8885,9754.0
2020-11-11 12:00:00,129.18,129.43,128.9,128.95,15619.0,111.7933,112.0096,111.551,111.5942,15619.0
2020-11-11 12:30:00,128.94,129.14,128.86,128.94,16463.0,111.5856,111.7587,111.5164,111.5856,16463.0
2020-11-11 13:00:00,129.19,129.31,128.95,129.13,6767.0,111.8019,111.9058,111.5942,111.75,6767.0
2020-11-11 13:30:00,129.12,129.59,128.95,129.37,6966.0,111.7414,112.1481,111.5942,111.9577,6966.0
2020-11-11 14:00:00,129.38,129.47,128.62,128.62,11516.0,111.9664,112.0442,111.3087,111.3087,11516.0
2020-11-11 14:30:00,128.6,128.67,128.08,128.36,6435.0,111.2913,111.3519,110.8413,111.0836,6435.0
2020-11-11 15:00:00,128.53,128.67,127.45,127.45,24247.0,111.2308,111.3519,110.2961,110.2961,24247.0
2020-11-11 15:30:00,127.38,128.39,127.38,127.88,66908.0,110.2355,111.1096,110.2355,110.6683,66908.0
2020-11-12 09:30:00,126.62,126.89,125.88,126.36,9364.0,109.5778,109.8115,108.9374,109.3528,9364.0
2020-11-12 10:00:00,126.18,126.6,126.0,126.3,8564.0,109.1971,109.5605,109.0413,109.3009,8564.0
2020-11-12 10:30:00,126.46,126.64,126.29,126.59,4170.0,109.4394,109.5951,109.2923,109.5519,4170.0
2020-11-12 11:00:00,126.47,126.56,126.17,126.17,12650.0,109.448,109.5259,109.1884,109.1884,12650.0
2020-11-12 11:30:00,126.17,126.21,125.57,125.74,8333.0,109.1884,109.223,108.6692,108.8163,8333.0
2020-11-12 12:00:00,125.75,126.49,125.74,126.32,12418.0,108.8249,109.4653,108.8163,109.3182,12418.0
2020-11-12 12:30:00,126.24,126.29,125.57,125.73,13870.0,109.249,109.2923,108.6692,108.8076,13870.0
2020-11-12 13:00:00,125.68,125.7,125.22,125.5,16354.0,108.7644,108.7817,108.3663,108.6086,16354.0
2020-11-12 13:30:00,125.44,126.17,125.37,126.11,11911.0,108.5567,109.1884,108.4961,109.1365,11911.0
2020-11-12 14:00:00,126.11,126.39,125.89,126.0,13205.0,109.1365,109.3788,108.9461,109.0413,13205.0
2020-11-12 14:30:00,125.99,126.2,125.37,125.59,11044.0,109.0326,109.2144,108.4961,108.6865,11044.0
2020-11-12 15:00:00,125.51,125.82,125.11,125.62,16542.0,108.6172,108.8855,108.2711,108.7124,16542.0
2020-11-12 15:30:00,125.62,126.9,125.55,126.86,79233.0,108.7124,109.8202,108.6519,109.7855,79233.0
2020-11-13 09:30:00,127.2,130.0,127.2,130.0,19525.0,110.0798,112.5029,110.0798,112.5029,19525.0
2020-11-13 10:00:00,130.19,130.26,129.76,129.84,18169.0,112.6673,112.7279,112.2952,112.3644,18169.0
2020-11-13 10:30:00,129.83,129.99,128.58,128.58,26606.0,112.3558,112.4943,111.274,111.274,26606.0
2020-11-13 11:00:00,128.7,129.31,128.7,129.27,11345.0,111.3779,111.9058,111.3779,111.8712,11345.0
2020-11-13 11:30:00,129.34,129.85,129.18,129.23,34428.0,111.9317,112.3731,111.7933,111.8366,34428.0
2020-11-13 12:00:00,129.21,129.55,129.04,129.24,18124.0,111.8192,112.1135,111.6721,111.8452,18124.0
2020-11-13 12:30:00,129.24,129.35,128.99,129.24,14788.0,111.8452,111.9404,111.6289,111.8452,14788.0
2020-11-13 13:00:00,129.24,129.92,129.24,129.91,46275.0,111.8452,112.4337,111.8452,112.425,46275.0
2020-11-13 13:30:00,129.86,130.16,129.69,129.85,29636.0,112.3818,112.6414,112.2346,112.3731,29636.0
2020-11-13 14:00:00,129.83,130.37,129.7,130.19,12539.0,112.3558,112.8231,112.2433,112.6673,12539.0
2020-11-13 14:30:00,130.22,130.4,130.11,130.3,13712.0,112.6933,112.8491,112.5981,112.7625,13712.0
2020-11-13 15:00:00,130.21,130.21,129.83,129.96,11806.0,112.6847,112.6847,112.3558,112.4683,11806.0
2020-11-13 15:30:00,129.96,130.4,129.84,129.95,70463.0,112.4683,112.8491,112.3644,112.4596,70463.0
2020-11-16 09:30:00,132.23,133.12,130.82,132.83,38944.0,114.4328,115.203,113.2125,114.952,38944.0
2020-11-16 10:00:00,132.73,133.92,132.61,133.16,20522.0,114.8655,115.8953,114.7616,115.2376,20522.0
2020-11-16 10:30:00,133.25,134.21,133.05,134.06,15436.0,115.3155,116.1463,115.1424,116.0165,15436.0
2020-11-16 11:00:00,134.15,134.69,133.88,134.59,14354.0,116.0944,116.5617,115.8607,116.4751,14354.0
2020-11-16 11:30:00,134.52,135.01,134.18,134.43,21777.0,116.4146,116.8386,116.1203,116.3367,21777.0
2020-11-16 12:00:00,134.37,134.86,134.23,134.3,13264.0,116.2847,116.7088,116.1636,116.2242,13264.0
2020-11-16 12:30:00,134.4,134.47,133.99,134.25,12374.0,116.3107,116.3713,115.9559,116.1809,12374.0
2020-11-16 13:00:00,134.23,134.27,133.74,133.84,20063.0,116.1636,116.1982,115.7395,115.8261,20063.0
2020-11-16 13:30:00,133.82,134.24,133.69,133.76,8225.0,115.8088,116.1722,115.6963,115.7568,8225.0
2020-11-16 14:00:00,133.82,133.86,133.46,133.77,14648.0,115.8088,115.8434,115.4972,115.7655,14648.0
2020-11-16 14:30:00,133.81,133.92,133.5,133.61,15594.0,115.8001,115.8953,115.5318,115.627,15594.0
2020-11-16 15:00:00,133.63,133.87,133.45,133.63,24031.0,115.6443,115.852,115.4886,115.6443,24031.0
2020-11-16 15:30:00,133.67,134.4,133.56,134.39,78777.0,115.679,116.3107,115.5838,116.3021,78777.0
2020-11-17 09:30:00,133.61,133.99,132.54,132.54,21471.0,115.627,115.9559,114.701,114.701,21471.0
2020-11-17 10:00:00,132.55,133.8,132.29,133.31,66964.0,114.7097,115.7915,114.4847,115.3674,66964.0
2020-11-17 10:30:00,133.14,133.95,133.14,133.93,11644.0,115.2203,115.9213,115.2203,115.904,11644.0
2020-11-17 11:00:00,133.84,134.99,133.76,134.84,15260.0,115.8261,116.8213,115.7568,116.6915,15260.0
2020-11-17 11:30:00,134.89,135.23,134.46,134.46,15346.0,116.7348,117.029,116.3626,116.3626,15346.0
2020-11-17 12:00:00,134.6,134.89,134.34,134.61,13631.0,116.4838,116.7348,116.2588,116.4924,13631.0
2020-11-17 12:30:00,134.61,134.99,134.47,134.82,13818.0,116.4924,116.8213,116.3713,116.6742,13818.0
2020-11-17 13:00:00,134.81,135.13,134.46,134.51,15079.0,116.6655,116.9425,116.3626,116.4059,15079.0
2020-11-17 13:30:00,134.52,135.27,134.44,134.91,25170.0,116.4146,117.0636,116.3453,116.7521,25170.0
2020-11-17 14:00:00,134.93,136.08,134.87,135.95,42712.0,116.7694,117.7646,116.7174,117.6521,42712.0
2020-11-17 14:30:00,136.03,136.47,135.83,135.98,50725.0,117.7213,118.1021,117.5482,117.678,50725.0
2020-11-17 15:00:00,136.1,136.12,135.1,135.24,52561.0,117.7819,117.7992,116.9165,117.0376,52561.0
2020-11-17 15:30:00,135.2,135.59,135.15,135.58,83157.0,117.003,117.3405,116.9598,117.3319,83157.0
2020-11-18 09:30:00,135.57,135.97,133.6,134.89,40620.0,117.3232,117.6694,115.6184,116.7348,40620.0
2020-11-18 10:00:00,135.1,135.5,134.82,135.46,13746.0,116.9165,117.2627,116.6742,117.228,13746.0
2020-11-18 10:30:00,135.38,135.48,134.16,134.16,9831.0,117.1588,117.2453,116.103,116.103,9831.0
2020-11-18 11:00:00,134.18,134.46,133.81,134.11,9422.0,116.1203,116.3626,115.8001,116.0597,9422.0
2020-11-18 11:30:00,134.15,134.32,133.8,133.85,13682.0,116.0944,116.2415,115.7915,115.8347,13682.0
2020-11-18 12:00:00,133.82,133.95,133.36,133.37,22885.0,115.8088,115.9213,115.4107,115.4193,22885.0
2020-11-18 12:30:00,133.36,133.43,133.06,133.13,27800.0,115.4107,115.4713,115.1511,115.2116,27800.0
2020-11-18 13:00:00,133.12,133.58,133.02,133.09,32656.0,115.203,115.6011,115.1164,115.177,32656.0
2020-11-18 13:30:00,133.16,133.68,133.08,133.52,50092.0,115.2376,115.6876,115.1684,115.5491,50092.0
2020-11-18 14:00:00,133.63,133.96,133.08,133.23,13936.0,115.6443,115.9299,115.1684,115.2982,13936.0
2020-11-18 14:30:00,133.28,133.42,133.0,133.13,43075.0,115.3414,115.4626,115.0991,115.2116,43075.0
2020-11-18 15:00:00,133.1,133.46,132.49,132.49,35109.0,115.1857,115.4972,114.6578,114.6578,35109.0
2020-11-18 15:30:00,132.48,132.72,131.82,131.88,85737.0,114.6491,114.8568,114.078,114.1299,85737.0
2020-11-19 09:30:00,131.68,131.68,130.66,131.09,27281.0,113.9568,113.9568,113.0741,113.4462,27281.0
2020-11-19 10:00:00,131.28,131.34,129.72,129.72,17662.0,113.6106,113.6626,112.2606,112.2606,17662.0
2020-11-19 10:30:00,129.61,130.35,129.55,129.71,15401.0,112.1654,112.8058,112.1135,112.2519,15401.0
2020-11-19 11:00:00,129.67,129.94,129.33,129.35,18391.0,112.2173,112.451,111.9231,111.9404,18391.0
2020-11-19 11:30:00,129.25,129.29,128.63,128.82,43063.0,111.8539,111.8885,111.3173,111.4817,43063.0
2020-11-19 12:00:00,128.88,128.96,128.6,128.6,55392.0,111.5337,111.6029,111.2913,111.2913,55392.0
2020-11-19 12:30:00,128.64,129.09,128.58,128.93,37365.0,111.326,111.7154,111.274,111.5769,37365.0
2020-11-19 13:00:00,129.14,129.28,129.0,129.11,50067.0,111.7587,111.8798,111.6375,111.7327,50067.0
2020-11-19 13:30:00,129.19,129.31,128.79,128.96,61519.0,111.8019,111.9058,111.4558,111.6029,61519.0
2020-11-19 14:00:00,128.89,129.09,128.8,128.84,19214.0,111.5423,111.7154,111.4644,111.499,19214.0
2020-11-19 14:30:00,128.79,129.28,128.78,128.8,30675.0,111.4558,111.8798,111.4471,111.4644,30675.0
2020-11-19 15:00:00,128.8,129.43,128.76,128.99,25603.0,111.4644,112.0096,111.4298,111.6289,25603.0
2020-11-19 15:30:00,129.04,129.93,128.88,129.8,74370.0,111.6721,112.4423,111.5337,112.3298,74370.0
2020-11-20 09:30:00,129.9,130.79,129.25,129.39,21920.0,112.4164,113.1866,111.8539,111.975,21920.0
2020-11-20 10:00:00,129.64,129.96,128.66,128.78,9788.0,112.1914,112.4683,111.3433,111.4471,9788.0
2020-11-20 10:30:00,128.95,129.09,128.22,128.24,11371.0,111.5942,111.7154,110.9625,110.9798,11371.0
2020-11-20 11:00:00,128.24,128.36,127.64,128.23,18626.0,110.9798,111.0836,110.4606,110.9711,18626.0
2020-11-20 11:30:00,128.17,129.28,128.17,129.28,13335.0,110.9192,111.8798,110.9192,111.8798,13335.0
2020-11-20 12:00:00,129.22,129.7,129.22,129.46,7662.0,111.8279,112.2433,111.8279,112.0356,7662.0
2020-11-20 12:30:00,129.43,130.08,129.11,130.08,19847.0,112.0096,112.5721,111.7327,112.5721,19847.0
2020-11-20 13:00:00,130.15,130.73,130.07,130.55,16924.0,112.6327,113.1347,112.5635,112.9789,16924.0
2020-11-20 13:30:00,130.47,130.55,129.95,130.55,13982.0,112.9097,112.9789,112.4596,112.9789,13982.0
2020-11-20 14:00:00,130.45,130.54,129.87,130.01,17663.0,112.8923,112.9702,112.3904,112.5116,17663.0
2020-11-20 14:30:00,129.99,130.08,129.07,129.08,28106.0,112.4943,112.5721,111.6981,111.7067,28106.0
2020-11-20 15:00:00,129.15,129.5,128.76,129.21,45923.0,111.7673,112.0702,111.4298,111.8192,45923.0
2020-11-20 15:30:00,129.17,130.07,129.04,129.85,83903.0,111.7846,112.5635,111.6721,112.3731,83903.0
2020-11-23 09:30:00,131.23,132.69,130.99,131.35,13075.0,113.5674,114.8309,113.3597,113.6712,13075.0
2020-11-23 10:00:00,131.05,131.86,130.74,130.79,10478.0,113.4116,114.1126,113.1433,113.1866,10478.0
2020-11-23 10:30:00,130.84,131.46,130.6,131.43,7002.0,113.2299,113.7664,113.0222,113.7404,7002.0
2020-11-23 11:00:00,131.47,131.52,130.54,130.69,5586.0,113.7751,113.8183,112.9702,113.1,5586.0
2020-11-23 11:30:00,130.6,130.79,130.43,130.7,4700.0,113.0222,113.1866,112.875,113.1087,4700.0
2020-11-23 12:00:00,130.54,130.6,130.24,130.28,5312.0,112.9702,113.0222,112.7106,112.7452,5312.0
2020-11-23 12:30:00,130.32,130.93,130.32,130.93,3761.0,112.7798,113.3077,112.7798,113.3077,3761.0
2020-11-23 13:00:00,130.86,131.01,130.72,130.72,4262.0,113.2472,113.377,113.126,113.126,4262.0
2020-11-23 13:30:00,130.69,131.39,130.65,131.27,5931.0,113.1,113.7058,113.0654,113.602,5931.0
2020-11-23 14:00:00,131.21,131.26,130.8,130.88,7229.0,113.5501,113.5933,113.1952,113.2645,7229.0
2020-11-23 14:30:00,130.92,131.54,130.77,131.48,14739.0,113.2991,113.8356,113.1693,113.7837,14739.0
2020-11-23 15:00:00,131.47,131.98,131.47,131.75,13214.0,113.7751,114.2164,113.7751,114.0174,13214.0
2020-11-23 15:30:00,131.7,131.9,131.25,131.54,33914.0,113.9741,114.1472,113.5847,113.8356,33914.0
2020-11-24 09:30:00,133.18,133.42,131.93,132.49,16898.0,115.2549,115.4626,114.1732,114.6578,16898.0
2020-11-24 10:00:00,132.49,133.28,132.32,133.28,12396.0,114.6578,115.3414,114.5107,115.3414,12396.0
2020-11-24 10:30:00,133.3,133.55,132.79,133.39,9738.0,115.3588,115.5751,114.9174,115.4366,9738.0
2020-11-24 11:00:00,133.4,134.78,133.33,134.78,7942.0,115.4453,116.6396,115.3847,116.6396,7942.0
2020-11-24 11:30:00,134.79,134.93,133.85,134.8,11949.0,116.6482,116.7694,115.8347,116.6569,11949.0
2020-11-24 12:00:00,134.78,134.86,133.68,133.68,9806.0,116.6396,116.7088,115.6876,115.6876,9806.0
2020-11-24 12:30:00,133.69,133.94,133.48,133.94,8968.0,115.6963,115.9126,115.5145,115.9126,8968.0
2020-11-24 13:00:00,133.93,134.35,133.86,134.12,9398.0,115.904,116.2674,115.8434,116.0684,9398.0
2020-11-24 13:30:00,134.18,134.67,134.11,134.29,11197.0,116.1203,116.5444,116.0597,116.2155,11197.0
2020-11-24 14:00:00,134.17,134.34,133.86,133.89,9670.0,116.1117,116.2588,115.8434,115.8693,9670.0
2020-11-24 14:30:00,133.95,134.46,133.86,134.46,14512.0,115.9213,116.3626,115.8434,116.3626,14512.0
2020-11-24 15:00:00,134.44,134.66,134.23,134.4,29779.0,116.3453,116.5357,116.1636,116.3107,29779.0
2020-11-24 15:30:00,134.4,134.87,133.87,134.55,64132.0,116.3107,116.7174,115.852,116.4405,64132.0
2020-11-25 09:30:00,133.42,133.98,131.51,131.96,12418.0,115.4626,115.9472,113.8097,114.1991,12418.0
2020-11-25 10:00:00,131.97,133.73,131.96,133.67,10727.0,114.2078,115.7309,114.1991,115.679,10727.0
2020-11-25 10:30:00,133.82,133.82,132.61,133.27,16960.0,115.8088,115.8088,114.7616,115.3328,16960.0
2020-11-25 11:00:00,133.21,134.43,132.95,133.89,9610.0,115.2809,116.3367,115.0559,115.8693,9610.0
2020-11-25 11:30:00,133.99,134.26,133.74,134.1,7646.0,115.9559,116.1895,115.7395,116.0511,7646.0
2020-11-25 12:00:00,134.17,134.32,133.8,133.97,5972.0,116.1117,116.2415,115.7915,115.9386,5972.0
2020-11-25 12:30:00,133.94,134.31,133.86,134.07,5303.0,115.9126,116.2328,115.8434,116.0251,5303.0
2020-11-25 13:00:00,133.93,134.05,132.79,132.82,9190.0,115.904,116.0078,114.9174,114.9434,9190.0
2020-11-25 13:30:00,132.96,132.97,132.55,132.55,13458.0,115.0645,115.0732,114.7097,114.7097,13458.0
2020-11-25 14:00:00,132.63,132.65,132.0,132.01,12077.0,114.7789,114.7962,114.2337,114.2424,12077.0
2020-11-25 14:30:00,132.12,132.12,131.81,132.11,15712.0,114.3376,114.3376,114.0693,114.3289,15712.0
2020-11-25 15:00:00,132.12,132.31,132.02,132.06,24022.0,114.3376,114.502,114.251,114.2857,24022.0
2020-11-25 15:30:00,132.05,132.13,131.65,131.8,65323.0,114.277,114.3462,113.9308,114.0606,65323.0
2020-11-27 09:30:00,131.36,132.26,131.05,131.74,8532.0,113.6799,114.4587,113.4116,114.0087,8532.0
2020-11-27 10:00:00,131.72,132.04,131.46,131.52,10554.0,113.9914,114.2683,113.7664,113.8183,10554.0
2020-11-27 10:30:00,131.43,131.63,131.07,131.37,4768.0,113.7404,113.9135,113.4289,113.6885,4768.0
2020-11-27 11:00:00,131.38,131.42,131.08,131.08,5201.0,113.6972,113.7318,113.4376,113.4376,5201.0
2020-11-27 11:30:00,131.12,132.6,130.86,132.59,25575.0,113.4722,114.753,113.2472,114.7443,25575.0
2020-11-27 12:00:00,132.59,132.88,132.42,132.42,21967.0,114.7443,114.9953,114.5972,114.5972,21967.0
2020-11-27 12:30:00,132.56,133.01,132.23,132.94,38391.0,114.7184,115.1078,114.4328,115.0472,38391.0
2020-11-30 09:30:00,131.99,132.21,131.31,131.31,7241.0,114.2251,114.4155,113.6366,113.6366,7241.0
2020-11-30 10:00:00,131.39,131.39,130.32,130.37,6731.0,113.7058,113.7058,112.7798,112.8231,6731.0
2020-11-30 10:30:00,130.28,131.21,130.16,131.16,7568.0,112.7452,113.5501,112.6414,113.5068,7568.0
2020-11-30 11:00:00,131.33,131.38,130.85,130.98,6141.0,113.6539,113.6972,113.2385,113.351,6141.0
2020-11-30 11:30:00,130.83,130.83,129.85,129.91,8088.0,113.2212,113.2212,112.3731,112.425,8088.0
2020-11-30 12:00:00,129.82,130.61,129.73,130.6,6104.0,112.3471,113.0308,112.2693,113.0222,6104.0
2020-11-30 12:30:00,130.59,130.6,129.69,129.92,29244.0,113.0135,113.0222,112.2346,112.4337,29244.0
2020-11-30 13:00:00,129.9,129.96,129.21,129.43,8459.0,112.4164,112.4683,111.8192,112.0096,8459.0
2020-11-30 13:30:00,129.51,129.68,129.39,129.65,5259.0,112.0789,112.226,111.975,112.2,5259.0
2020-11-30 14:00:00,129.63,130.0,129.37,130.0,6994.0,112.1827,112.5029,111.9577,112.5029,6994.0
2020-11-30 14:30:00,129.93,130.34,129.61,130.28,12579.0,112.4423,112.7972,112.1654,112.7452,12579.0
2020-11-30 15:00:00,130.21,130.25,129.88,129.88,14847.0,112.6847,112.7193,112.3991,112.3991,14847.0
2020-11-30 15:30:00,129.88,130.22,129.82,129.99,115652.0,112.3991,112.6933,112.3471,112.4943,115652.0
2020-12-01 09:30:00,132.53,133.75,131.64,131.93,17372.0,114.6924,115.7482,113.9222,114.1732,17372.0
2020-12-01 10:00:00,131.8,132.28,131.68,132.28,25434.0,114.0606,114.476,113.9568,114.476,25434.0
2020-12-01 10:30:00,132.34,132.45,131.44,131.56,9467.0,114.528,114.6232,113.7491,113.8529,9467.0
2020-12-01 11:00:00,131.61,132.16,131.61,131.83,15835.0,113.8962,114.3722,113.8962,114.0866,15835.0
2020-12-01 11:30:00,131.9,132.03,131.27,131.29,8070.0,114.1472,114.2597,113.602,113.6193,8070.0
2020-12-01 12:00:00,131.3,131.64,131.08,131.64,15604.0,113.6279,113.9222,113.4376,113.9222,15604.0
2020-12-01 12:30:00,131.55,132.13,131.47,131.77,30265.0,113.8443,114.3462,113.7751,114.0347,30265.0
2020-12-01 13:00:00,131.92,132.18,131.82,131.94,15223.0,114.1645,114.3895,114.078,114.1818,15223.0
2020-12-01 13:30:00,131.97,132.75,131.89,132.72,18286.0,114.2078,114.8828,114.1385,114.8568,18286.0
2020-12-01 14:00:00,132.64,132.78,132.45,132.6,43604.0,114.7876,114.9087,114.6232,114.753,43604.0
2020-12-01 14:30:00,132.63,132.67,132.43,132.44,38509.0,114.7789,114.8136,114.6059,114.6145,38509.0
2020-12-01 15:00:00,132.4,132.4,131.75,132.09,21151.0,114.5799,114.5799,114.0174,114.3116,21151.0
2020-12-01 15:30:00,132.13,132.3,131.51,131.93,93597.0,114.3462,114.4934,113.8097,114.1732,93597.0
2020-12-02 09:30:00,131.59,132.86,130.79,131.24,17255.0,113.8789,114.978,113.1866,113.576,17255.0
2020-12-02 10:00:00,131.43,131.65,130.78,131.15,6806.0,113.7404,113.9308,113.1779,113.4981,6806.0
2020-12-02 10:30:00,131.37,132.19,131.32,132.0,7868.0,113.6885,114.3982,113.6453,114.2337,7868.0
2020-12-02 11:00:00,132.11,132.31,131.3,131.41,9135.0,114.3289,114.502,113.6279,113.7231,9135.0
2020-12-02 11:30:00,131.39,131.57,130.75,130.86,7530.0,113.7058,113.8616,113.152,113.2472,7530.0
2020-12-02 12:00:00,130.96,131.0,130.49,130.58,12522.0,113.3337,113.3683,112.927,113.0049,12522.0
2020-12-02 12:30:00,130.58,130.61,130.24,130.53,15172.0,113.0049,113.0308,112.7106,112.9616,15172.0
2020-12-02 13:00:00,130.5,131.13,130.46,130.76,13238.0,112.9356,113.4808,112.901,113.1606,13238.0
2020-12-02 13:30:00,130.77,131.2,130.49,130.86,22126.0,113.1693,113.5414,112.927,113.2472,22126.0
2020-12-02 14:00:00,130.86,131.46,130.86,131.45,10193.0,113.2472,113.7664,113.2472,113.7578,10193.0
2020-12-02 14:30:00,131.48,131.85,131.48,131.78,10315.0,113.7837,114.1039,113.7837,114.0433,10315.0
2020-12-02 15:00:00,131.77,132.12,131.68,131.95,23634.0,114.0347,114.3376,113.9568,114.1905,23634.0
2020-12-02 15:30:00,131.96,132.07,131.66,131.98,61560.0,114.1991,114.2943,113.9395,114.2164,61560.0
2020-12-03 09:30:00,132.16,133.55,131.63,132.67,28862.0,114.3722,115.5751,113.9135,114.8136,28862.0
2020-12-03 10:00:00,132.61,133.15,132.36,132.57,13326.0,114.7616,115.2289,114.5453,114.727,13326.0
2020-12-03 10:30:00,132.83,133.02,132.36,133.02,5871.0,114.952,115.1164,114.5453,115.1164,5871.0
2020-12-03 11:00:00,133.0,133.17,132.6,132.84,31375.0,115.0991,115.2463,114.753,114.9607,31375.0
2020-12-03 11:30:00,132.77,133.08,132.67,132.87,9677.0,114.9001,115.1684,114.8136,114.9866,9677.0
2020-12-03 12:00:00,132.76,132.93,132.52,132.79,10144.0,114.8914,115.0386,114.6837,114.9174,10144.0
2020-12-03 12:30:00,132.79,133.17,132.78,133.03,23105.0,114.9174,115.2463,114.9087,115.1251,23105.0
2020-12-03 13:00:00,132.98,133.04,132.66,132.87,28549.0,115.0818,115.1338,114.8049,114.9866,28549.0
2020-12-03 13:30:00,132.79,132.86,131.73,131.84,19350.0,114.9174,114.978,114.0001,114.0953,19350.0
2020-12-03 14:00:00,131.89,132.33,131.82,132.27,8812.0,114.1385,114.5193,114.078,114.4674,8812.0
2020-12-03 14:30:00,132.31,132.32,131.99,132.16,10173.0,114.502,114.5107,114.2251,114.3722,10173.0
2020-12-03 15:00:00,132.24,132.68,132.09,132.54,13457.0,114.4414,114.8222,114.3116,114.701,13457.0
2020-12-03 15:30:00,132.51,132.58,131.17,131.56,52922.0,114.6751,114.7357,113.5154,113.8529,52922.0
2020-12-04 09:30:00,132.3,133.35,132.3,132.71,12252.0,114.4934,115.402,114.4934,114.8482,12252.0
2020-12-04 10:00:00,132.7,133.49,132.7,133.49,11359.0,114.8395,115.5232,114.8395,115.5232,11359.0
2020-12-04 10:30:00,133.46,133.61,133.25,133.38,14924.0,115.4972,115.627,115.3155,115.428,14924.0
2020-12-04 11:00:00,133.4,134.0,133.32,133.63,16122.0,115.4453,115.9645,115.3761,115.6443,16122.0
2020-12-04 11:30:00,133.58,133.67,133.24,133.49,18824.0,115.6011,115.679,115.3068,115.5232,18824.0
2020-12-04 12:00:00,133.47,133.86,133.28,133.41,14681.0,115.5059,115.8434,115.3414,115.454,14681.0
2020-12-04 12:30:00,133.4,133.48,132.99,133.06,11906.0,115.4453,115.5145,115.0905,115.1511,11906.0
2020-12-04 13:00:00,133.02,133.04,132.58,132.83,11577.0,115.1164,115.1338,114.7357,114.952,11577.0
2020-12-04 13:30:00,132.8,133.12,132.65,132.81,18036.0,114.9261,115.203,114.7962,114.9347,18036.0
2020-12-04 14:00:00,132.83,133.19,132.82,133.01,14939.0,114.952,115.2636,114.9434,115.1078,14939.0
2020-12-04 14:30:00,133.01,133.29,132.9,133.01,18240.0,115.1078,115.3501,115.0126,115.1078,18240.0
2020-12-04 15:00:00,133.02,133.2,132.9,133.13,42039.0,115.1164,115.2722,115.0126,115.2116,42039.0
2020-12-04 15:30:00,133.13,133.44,132.99,133.13,118431.0,115.2116,115.4799,115.0905,115.2116,118431.0
2020-12-07 09:30:00,133.36,133.38,132.4,133.37,4486.0,115.4107,115.428,114.5799,115.4193,4486.0
2020-12-07 10:00:00,133.5,133.5,133.06,133.28,19684.0,115.5318,115.5318,115.1511,115.3414,19684.0
2020-12-07 10:30:00,133.28,133.42,132.78,132.86,28775.0,115.3414,115.4626,114.9087,114.978,28775.0
2020-12-07 11:00:00,132.81,133.07,132.73,132.97,22199.0,114.9347,115.1597,114.8655,115.0732,22199.0
2020-12-07 11:30:00,132.93,133.91,132.75,133.84,58222.0,115.0386,115.8867,114.8828,115.8261,58222.0
2020-12-07 12:00:00,133.98,134.21,133.63,133.84,54154.0,115.9472,116.1463,115.6443,115.8261,54154.0
2020-12-07 12:30:00,133.84,133.9,133.68,133.74,8547.0,115.8261,115.878,115.6876,115.7395,8547.0
2020-12-07 13:00:00,133.63,133.68,133.06,133.43,53134.0,115.6443,115.6876,115.1511,115.4713,53134.0
2020-12-07 13:30:00,133.46,133.85,133.4,133.61,10727.0,115.4972,115.8347,115.4453,115.627,10727.0
2020-12-07 14:00:00,133.65,134.03,133.42,133.95,27428.0,115.6617,115.9905,115.4626,115.9213,27428.0
2020-12-07 14:30:00,134.02,134.56,134.0,134.26,13055.0,115.9819,116.4492,115.9645,116.1895,13055.0
2020-12-07 15:00:00,134.3,134.61,134.24,134.45,12479.0,116.2242,116.4924,116.1722,116.354,12479.0
2020-12-07 15:30:00,134.45,135.02,133.99,134.96,85984.0,116.354,116.8473,115.9559,116.7953,85984.0
2020-12-08 09:30:00,133.64,136.3,133.64,136.16,17581.0,115.653,117.955,115.653,117.8338,17581.0
2020-12-08 10:00:00,136.09,136.11,135.41,135.69,32135.0,117.7732,117.7906,117.1848,117.4271,32135.0
2020-12-08 10:30:00,135.7,136.16,135.57,135.92,31022.0,117.4357,117.8338,117.3232,117.6261,31022.0
2020-12-08 11:00:00,135.95,136.32,135.79,136.05,4870.0,117.6521,117.9723,117.5136,117.7386,4870.0
2020-12-08 11:30:00,136.03,136.52,135.92,136.38,11892.0,117.7213,118.1454,117.6261,118.0242,11892.0
2020-12-08 12:00:00,136.32,136.38,135.95,136.31,15398.0,117.9723,118.0242,117.6521,117.9636,15398.0
2020-12-08 12:30:00,136.3,136.7,136.28,136.58,24471.0,117.955,118.3011,117.9377,118.1973,24471.0
2020-12-08 13:00:00,136.58,136.87,136.54,136.81,14728.0,118.1973,118.4483,118.1627,118.3963,14728.0
2020-12-08 13:30:00,136.77,137.01,136.75,136.88,13997.0,118.3617,118.5694,118.3444,118.4569,13997.0
2020-12-08 14:00:00,136.86,137.5,136.86,137.43,21305.0,118.4396,118.9935,118.4396,118.9329,21305.0
2020-12-08 14:30:00,137.43,137.54,137.09,137.18,27588.0,118.9329,119.0281,118.6387,118.7165,27588.0
2020-12-08 15:00:00,137.16,137.21,136.78,136.95,23694.0,118.6992,118.7425,118.3704,118.5175,23694.0
2020-12-08 15:30:00,136.94,137.27,136.54,136.98,73949.0,118.5088,118.7944,118.1627,118.5435,73949.0
2020-12-09 09:30:00,137.01,138.74,136.44,138.24,31861.0,118.5694,120.0666,118.0761,119.6339,31861.0
2020-12-09 10:00:00,138.28,138.95,137.97,138.74,31405.0,119.6685,120.2483,119.4002,120.0666,31405.0
2020-12-09 10:30:00,138.74,138.77,137.76,138.25,18847.0,120.0666,120.0925,119.2185,119.6425,18847.0
2020-12-09 11:00:00,138.02,138.38,137.64,137.73,11555.0,119.4435,119.755,119.1146,119.1925,11555.0
2020-12-09 11:30:00,137.73,137.73,137.05,137.12,29338.0,119.1925,119.1925,118.604,118.6646,29338.0
2020-12-09 12:00:00,137.13,137.3,137.01,137.04,11587.0,118.6733,118.8204,118.5694,118.5954,11587.0
2020-12-09 12:30:00,137.03,137.08,136.7,136.85,14907.0,118.5867,118.63,118.3011,118.431,14907.0
2020-12-09 13:00:00,136.85,136.9,136.35,136.37,15029.0,118.431,118.4742,117.9982,118.0156,15029.0
2020-12-09 13:30:00,136.23,136.27,135.35,135.46,14323.0,117.8944,117.929,117.1328,117.228,14323.0
2020-12-09 14:00:00,135.59,136.35,135.57,136.35,12453.0,117.3405,117.9982,117.3232,117.9982,12453.0
2020-12-09 14:30:00,136.31,136.34,135.64,135.84,14126.0,117.9636,117.9896,117.3838,117.5569,14126.0
2020-12-09 15:00:00,135.84,136.08,135.5,135.79,15417.0,117.5569,117.7646,117.2627,117.5136,15417.0
2020-12-09 15:30:00,135.84,136.7,135.84,136.21,81378.0,117.5569,118.3011,117.5569,117.8771,81378.0
2020-12-10 09:30:00,135.74,136.66,135.32,136.51,22185.0,117.4704,118.2665,117.1069,118.1367,22185.0
2020-12-10 10:00:00,136.45,136.97,135.79,135.84,14465.0,118.0848,118.5348,117.5136,117.5569,14465.0
2020-12-10 10:30:00,135.76,135.76,135.0,135.66,30168.0,117.4877,117.4877,116.83,117.4011,30168.0
2020-12-10 11:00:00,135.59,135.71,134.95,135.02,13171.0,117.3405,117.4444,116.7867,116.8473,13171.0
2020-12-10 11:30:00,135.0,135.37,134.85,135.0,27181.0,116.83,117.1502,116.7001,116.83,27181.0
2020-12-10 12:00:00,134.96,135.56,134.96,135.5,7132.0,116.7953,117.3146,116.7953,117.2627,7132.0
2020-12-10 12:30:00,135.57,136.22,135.57,136.08,18530.0,117.3232,117.8857,117.3232,117.7646,18530.0
2020-12-10 13:00:00,136.04,136.32,135.93,136.14,11641.0,117.73,117.9723,117.6348,117.8165,11641.0
2020-12-10 13:30:00,136.13,136.13,135.47,135.47,12616.0,117.8079,117.8079,117.2367,117.2367,12616.0
2020-12-10 14:00:00,135.5,135.51,134.93,134.95,20951.0,117.2627,117.2713,116.7694,116.7867,20951.0
2020-12-10 14:30:00,134.96,135.24,134.89,135.06,21669.0,116.7953,117.0376,116.7348,116.8819,21669.0
2020-12-10 15:00:00,135.1,135.57,135.07,135.23,23748.0,116.9165,117.3232,116.8905,117.029,23748.0
2020-12-10 15:30:00,135.16,135.7,134.94,135.56,96436.0,116.9684,117.4357,116.778,117.3146,96436.0
2020-12-11 09:30:00,135.03,136.09,134.23,135.99,44297.0,116.8559,117.7732,116.1636,117.6867,44297.0
2020-12-11 10:00:00,136.02,136.81,135.94,136.3,31815.0,117.7127,118.3963,117.6434,117.955,31815.0
2020-12-11 10:30:00,136.29,136.3,135.51,136.11,13669.0,117.9463,117.955,117.2713,117.7906,13669.0
2020-12-11 11:00:00,136.06,136.38,135.89,136.38,12594.0,117.7473,118.0242,117.6002,118.0242,12594.0
2020-12-11 11:30:00,136.28,136.34,135.54,135.61,9704.0,117.9377,117.9896,117.2973,117.3578,9704.0
2020-12-11 12:00:00,135.62,135.68,135.13,135.66,23096.0,117.3665,117.4184,116.9425,117.4011,23096.0
2020-12-11 12:30:00,135.62,135.72,135.25,135.58,14334.0,117.3665,117.453,117.0463,117.3319,14334.0
2020-12-11 13:00:00,135.51,135.51,134.96,135.18,8117.0,117.2713,117.2713,116.7953,116.9857,8117.0
2020-12-11 13:30:00,135.17,135.27,134.78,135.16,9685.0,116.9771,117.0636,116.6396,116.9684,9685.0
2020-12-11 14:00:00,135.14,135.21,134.87,135.05,13544.0,116.9511,117.0117,116.7174,116.8732,13544.0
2020-12-11 14:30:00,135.02,135.57,135.01,135.22,18849.0,116.8473,117.3232,116.8386,117.0203,18849.0
2020-12-11 15:00:00,135.15,135.42,134.92,135.42,15964.0,116.9598,117.1934,116.7607,117.1934,15964.0
2020-12-11 15:30:00,135.37,135.8,135.17,135.58,78744.0,117.1502,117.5223,116.9771,117.3319,78744.0
2020-12-14 09:30:00,136.66,137.1,135.89,136.36,30227.0,118.2665,118.6473,117.6002,118.0069,30227.0
2020-12-14 10:00:00,136.39,136.41,134.7,134.85,14291.0,118.0329,118.0502,116.5703,116.7001,14291.0
2020-12-14 10:30:00,134.8,134.9,133.68,133.75,14300.0,116.6569,116.7434,115.6876,115.7482,14300.0
2020-12-14 11:00:00,133.67,133.95,132.93,132.97,13587.0,115.679,115.9213,115.0386,115.0732,13587.0
2020-12-14 11:30:00,133.1,133.36,132.92,132.92,9885.0,115.1857,115.4107,115.0299,115.0299,9885.0
2020-12-14 12:00:00,132.97,133.26,132.76,133.01,8859.0,115.0732,115.3241,114.8914,115.1078,8859.0
2020-12-14 12:30:00,133.04,133.07,132.62,132.74,8061.0,115.1338,115.1597,114.7703,114.8741,8061.0
2020-12-14 13:00:00,132.76,133.3,132.48,133.28,13318.0,114.8914,115.3588,114.6491,115.3414,13318.0
2020-12-14 13:30:00,133.29,133.57,132.95,132.95,8641.0,115.3501,115.5924,115.0559,115.0559,8641.0
2020-12-14 14:00:00,133.09,133.18,132.47,132.51,13224.0,115.177,115.2549,114.6405,114.6751,13224.0
2020-12-14 14:30:00,132.64,132.88,132.49,132.79,13832.0,114.7876,114.9953,114.6578,114.9174,13832.0
2020-12-14 15:00:00,132.7,132.7,132.36,132.46,14120.0,114.8395,114.8395,114.5453,114.6318,14120.0
2020-12-14 15:30:00,132.56,132.57,131.54,131.65,93625.0,114.7184,114.727,113.8356,113.9308,93625.0
2020-12-15 09:30:00,132.99,133.38,132.43,132.6,12694.0,115.0905,115.428,114.6059,114.753,12694.0
2020-12-15 10:00:00,132.56,133.38,132.29,132.81,14007.0,114.7184,115.428,114.4847,114.9347,14007.0
2020-12-15 10:30:00,132.87,133.11,132.55,132.97,10894.0,114.9866,115.1943,114.7097,115.0732,10894.0
2020-12-15 11:00:00,132.91,133.71,132.78,133.55,13553.0,115.0212,115.7136,114.9087,115.5751,13553.0
2020-12-15 11:30:00,133.55,134.08,133.41,133.98,12828.0,115.5751,116.0338,115.454,115.9472,12828.0
2020-12-15 12:00:00,134.05,134.05,133.71,133.95,9735.0,116.0078,116.0078,115.7136,115.9213,9735.0
2020-12-15 12:30:00,133.91,134.44,133.91,134.32,16447.0,115.8867,116.3453,115.8867,116.2415,16447.0
2020-12-15 13:00:00,134.35,134.58,133.91,133.91,12128.0,116.2674,116.4665,115.8867,115.8867,12128.0
2020-12-15 13:30:00,133.96,134.13,133.86,134.03,13004.0,115.9299,116.077,115.8434,115.9905,13004.0
2020-12-15 14:00:00,134.06,134.15,133.85,133.95,20525.0,116.0165,116.0944,115.8347,115.9213,20525.0
2020-12-15 14:30:00,134.0,134.17,133.92,134.0,16425.0,115.9645,116.1117,115.8953,115.9645,16425.0
2020-12-15 15:00:00,134.01,134.08,133.68,133.73,22606.0,115.9732,116.0338,115.6876,115.7309,22606.0
2020-12-15 15:30:00,133.72,134.2,133.48,134.17,60093.0,115.7222,116.1376,115.5145,116.1117,60093.0
2020-12-16 09:30:00,134.8,135.4,134.52,135.4,23838.0,116.6569,117.1761,116.4146,117.1761,23838.0
2020-12-16 10:00:00,135.4,135.73,135.03,135.71,20063.0,117.1761,117.4617,116.8559,117.4444,20063.0
2020-12-16 10:30:00,135.65,135.65,134.62,134.86,15054.0,117.3925,117.3925,116.5011,116.7088,15054.0
2020-12-16 11:00:00,134.74,135.1,134.51,135.05,21724.0,116.6049,116.9165,116.4059,116.8732,21724.0
2020-12-16 11:30:00,135.11,135.57,134.99,135.1,9517.0,116.9251,117.3232,116.8213,116.9165,9517.0
2020-12-16 12:00:00,135.18,135.65,134.81,134.93,10718.0,116.9857,117.3925,116.6655,116.7694,10718.0
2020-12-16 12:30:00,134.94,135.34,134.94,135.21,9472.0,116.778,117.1242,116.778,117.0117,9472.0
2020-12-16 13:00:00,135.25,135.28,134.67,134.91,7182.0,117.0463,117.0723,116.5444,116.7521,7182.0
2020-12-16 13:30:00,134.98,135.0,134.65,135.0,7504.0,116.8126,116.83,116.5271,116.83,7504.0
2020-12-16 14:00:00,135.07,135.28,134.83,135.24,18345.0,116.8905,117.0723,116.6828,117.0376,18345.0
2020-12-16 14:30:00,135.22,135.87,135.15,135.73,17739.0,117.0203,117.5829,116.9598,117.4617,17739.0
2020-12-16 15:00:00,135.72,136.18,135.64,135.82,19274.0,117.453,117.8511,117.3838,117.5396,19274.0
2020-12-16 15:30:00,135.79,135.99,135.37,135.67,82185.0,117.5136,117.6867,117.1502,117.4098,82185.0
2020-12-17 09:30:00,136.0,136.18,134.21,134.42,16728.0,117.6954,117.8511,116.1463,116.328,16728.0
2020-12-17 10:00:00,134.47,135.4,134.4,135.06,11685.0,116.3713,117.1761,116.3107,116.8819,11685.0
2020-12-17 10:30:00,134.81,135.39,134.72,135.33,18647.0,116.6655,117.1675,116.5876,117.1155,18647.0
2020-12-17 11:00:00,135.24,135.43,134.76,134.97,16713.0,117.0376,117.2021,116.6223,116.804,16713.0
2020-12-17 11:30:00,134.96,135.51,134.95,135.51,15289.0,116.7953,117.2713,116.7867,117.2713,15289.0
2020-12-17 12:00:00,135.4,135.44,134.97,134.97,15944.0,117.1761,117.2107,116.804,116.804,15944.0
2020-12-17 12:30:00,135.01,135.47,134.89,135.4,12130.0,116.8386,117.2367,116.7348,117.1761,12130.0
2020-12-17 13:00:00,135.39,135.72,135.34,135.71,11443.0,117.1675,117.453,117.1242,117.4444,11443.0
2020-12-17 13:30:00,135.65,135.65,135.27,135.3,10756.0,117.3925,117.3925,117.0636,117.0896,10756.0
2020-12-17 14:00:00,135.29,135.56,135.14,135.37,12882.0,117.0809,117.3146,116.9511,117.1502,12882.0
2020-12-17 14:30:00,135.43,135.48,135.17,135.26,14898.0,117.2021,117.2453,116.9771,117.055,14898.0
2020-12-17 15:00:00,135.22,135.45,134.97,135.36,17827.0,117.0203,117.2194,116.804,117.1415,17827.0
2020-12-17 15:30:00,135.36,135.69,135.18,135.65,61735.0,117.1415,117.4271,116.9857,117.3925,61735.0
2020-12-18 09:30:00,134.73,135.05,132.88,133.13,73326.0,117.4609,117.7398,115.848,116.0659,73326.0
2020-12-18 10:00:00,133.18,133.4,132.79,132.89,15286.0,116.1095,116.3013,115.7695,115.8567,15286.0
2020-12-18 10:30:00,132.93,133.19,132.32,132.7,14064.0,115.8916,116.1183,115.3598,115.6911,14064.0
2020-12-18 11:00:00,132.77,133.09,132.36,133.09,12045.0,115.7521,116.0311,115.3946,116.0311,12045.0
2020-12-18 11:30:00,133.09,133.11,132.61,133.0,11067.0,116.0311,116.0485,115.6126,115.9526,11067.0
2020-12-18 12:00:00,132.98,133.22,132.77,133.01,9137.0,115.9352,116.1444,115.7521,115.9613,9137.0
2020-12-18 12:30:00,133.1,133.45,133.0,133.42,8417.0,116.0398,116.3449,115.9526,116.3188,8417.0
2020-12-18 13:00:00,133.52,133.93,133.31,133.91,10403.0,116.406,116.7634,116.2229,116.746,10403.0
2020-12-18 13:30:00,133.87,133.87,133.57,133.57,11471.0,116.7111,116.7111,116.4495,116.4495,11471.0
2020-12-18 14:00:00,133.6,133.99,133.19,133.83,12758.0,116.4757,116.8157,116.1183,116.6762,12758.0
2020-12-18 14:30:00,133.84,133.95,133.17,133.37,16713.0,116.6849,116.7808,116.1008,116.2752,16713.0
2020-12-18 15:00:00,133.34,133.62,133.16,133.24,14675.0,116.249,116.4931,116.0921,116.1618,14675.0
2020-12-18 15:30:00,133.3,135.11,133.24,134.88,65083.0,116.2142,117.7922,116.1618,117.5916,65083.0
2020-12-21 09:30:00,133.32,133.85,131.4,131.4,18531.0,116.2316,116.6937,114.5577,114.5577,18531.0
2020-12-21 10:00:00,131.38,131.65,130.5,131.65,27474.0,114.5403,114.7756,113.773,114.7756,27474.0
2020-12-21 10:30:00,131.62,132.33,131.45,132.22,8145.0,114.7495,115.3685,114.6013,115.2726,8145.0
2020-12-21 11:00:00,132.25,132.85,132.25,132.5,5001.0,115.2987,115.8218,115.2987,115.5167,5001.0
2020-12-21 11:30:00,132.6,132.64,132.09,132.36,8921.0,115.6039,115.6388,115.1592,115.3946,8921.0
2020-12-21 12:00:00,132.43,132.55,132.19,132.55,8385.0,115.4557,115.5603,115.2464,115.5603,8385.0
2020-12-21 12:30:00,132.61,132.85,132.42,132.72,6013.0,115.6126,115.8218,115.4469,115.7085,6013.0
2020-12-21 13:00:00,132.84,133.11,132.72,133.02,8905.0,115.8131,116.0485,115.7085,115.97,8905.0
2020-12-21 13:30:00,132.98,134.11,132.98,134.08,23025.0,115.9352,116.9203,115.9352,116.8942,23025.0
2020-12-21 14:00:00,134.17,134.36,134.04,134.18,21069.0,116.9726,117.1383,116.8593,116.9814,21069.0
2020-12-21 14:30:00,134.18,134.58,133.99,134.1,21094.0,116.9814,117.3301,116.8157,116.9116,21094.0
2020-12-21 15:00:00,134.06,134.15,133.25,133.47,16356.0,116.8767,116.9552,116.1706,116.3624,16356.0
2020-12-21 15:30:00,133.58,133.91,133.16,133.87,45588.0,116.4583,116.746,116.0921,116.7111,45588.0
2020-12-22 09:30:00,133.82,134.59,133.61,133.98,18878.0,116.6675,117.3388,116.4844,116.807,18878.0
2020-12-22 10:00:00,133.85,134.69,133.54,134.27,8662.0,116.6937,117.426,116.4234,117.0598,8662.0
2020-12-22 10:30:00,134.27,134.38,133.89,134.05,14063.0,117.0598,117.1557,116.7285,116.868,14063.0
2020-12-22 11:00:00,134.13,134.7,133.94,134.09,19271.0,116.9378,117.4347,116.7721,116.9029,19271.0
2020-12-22 11:30:00,134.09,134.31,133.43,133.65,10024.0,116.9029,117.0947,116.3275,116.5193,10024.0
2020-12-22 12:00:00,133.66,133.72,133.34,133.63,5607.0,116.528,116.5803,116.249,116.5019,5607.0
2020-12-22 12:30:00,133.61,134.42,133.58,134.29,8122.0,116.4844,117.1906,116.4583,117.0773,8122.0
2020-12-22 13:00:00,134.35,134.5,134.13,134.44,17062.0,117.1296,117.2603,116.9378,117.208,17062.0
2020-12-22 13:30:00,134.53,134.64,134.0,134.25,18862.0,117.2865,117.3824,116.8244,117.0424,18862.0
2020-12-22 14:00:00,134.25,134.3,133.88,133.92,24259.0,117.0424,117.086,116.7198,116.7547,24259.0
2020-12-22 14:30:00,133.97,134.06,133.64,134.06,15627.0,116.7983,116.8767,116.5106,116.8767,15627.0
2020-12-22 15:00:00,134.26,134.36,134.02,134.12,12981.0,117.0511,117.1383,116.8419,116.9291,12981.0
2020-12-22 15:30:00,134.15,134.16,133.74,133.74,65333.0,116.9552,116.9639,116.5978,116.5978,65333.0
2020-12-23 09:30:00,134.12,135.83,133.9,135.41,18637.0,116.9291,118.4199,116.7372,118.0537,18637.0
2020-12-23 10:00:00,135.31,135.74,134.95,135.23,14016.0,117.9665,118.3414,117.6527,117.8968,14016.0
2020-12-23 10:30:00,135.11,136.31,134.67,136.15,19804.0,117.7922,118.8383,117.4086,118.6989,19804.0
2020-12-23 11:00:00,136.14,136.63,136.07,136.43,15678.0,118.6901,119.1173,118.6291,118.943,15678.0
2020-12-23 11:30:00,136.51,136.79,136.0,136.12,19939.0,119.0127,119.2568,118.5681,118.6727,19939.0
2020-12-23 12:00:00,136.12,136.43,135.77,135.86,16535.0,118.6727,118.943,118.3676,118.446,16535.0
2020-12-23 12:30:00,135.81,136.22,135.76,136.14,19039.0,118.4024,118.7599,118.3588,118.6901,19039.0
2020-12-23 13:00:00,136.11,136.68,136.03,136.35,17175.0,118.664,119.1609,118.5942,118.8732,17175.0
2020-12-23 13:30:00,136.39,136.65,136.38,136.47,18830.0,118.9081,119.1348,118.8994,118.9778,18830.0
2020-12-23 14:00:00,136.47,136.55,136.17,136.36,16444.0,118.9778,119.0476,118.7163,118.8819,16444.0
2020-12-23 14:30:00,136.36,136.67,136.1,136.42,25216.0,118.8819,119.1522,118.6553,118.9342,25216.0
2020-12-23 15:00:00,136.41,136.61,136.34,136.49,26064.0,118.9255,119.0999,118.8645,118.9953,26064.0
2020-12-23 15:30:00,136.47,136.81,135.73,135.73,92280.0,118.9778,119.2743,118.3327,118.3327,92280.0
2020-12-24 09:30:00,136.27,136.27,134.64,135.31,13644.0,118.8035,118.8035,117.3824,117.9665,13644.0
2020-12-24 10:00:00,135.24,135.55,134.83,135.4,8347.0,117.9055,118.1758,117.548,118.045,8347.0
2020-12-24 10:30:00,135.29,135.57,135.08,135.48,13737.0,117.9491,118.1932,117.766,118.1147,13737.0
2020-12-24 11:00:00,135.47,135.91,135.37,135.6,6979.0,118.106,118.4896,118.0188,118.2193,6979.0
2020-12-24 11:30:00,135.46,135.61,135.17,135.61,6821.0,118.0973,118.2281,117.8445,118.2281,6821.0
2020-12-24 12:00:00,135.56,135.73,135.41,135.56,10744.0,118.1845,118.3327,118.0537,118.1845,10744.0
2020-12-24 12:30:00,135.61,136.39,135.61,136.16,15240.0,118.2281,118.9081,118.2281,118.7076,15240.0
2020-12-28 09:30:00,137.55,137.94,136.32,137.09,13487.0,119.9194,120.2594,118.8471,119.5184,13487.0
2020-12-28 10:00:00,137.2,138.0,136.73,137.86,9575.0,119.6143,120.3117,119.2045,120.1897,9575.0
2020-12-28 10:30:00,137.92,137.98,137.26,137.45,9659.0,120.242,120.2943,119.6666,119.8322,9659.0
2020-12-28 11:00:00,137.44,137.56,137.14,137.41,13879.0,119.8235,119.9281,119.562,119.7974,13879.0
2020-12-28 11:30:00,137.43,137.64,137.12,137.25,13656.0,119.8148,119.9979,119.5445,119.6579,13656.0
2020-12-28 12:00:00,137.17,137.18,136.69,136.96,8991.0,119.5881,119.5968,119.1696,119.405,8991.0
2020-12-28 12:30:00,136.92,137.34,136.72,136.72,9946.0,119.3702,119.7363,119.1958,119.1958,9946.0
2020-12-28 13:00:00,136.92,137.18,136.76,137.11,9186.0,119.3702,119.5968,119.2307,119.5358,9186.0
2020-12-28 13:30:00,137.11,137.42,136.98,137.33,11696.0,119.5358,119.8061,119.4225,119.7276,11696.0
2020-12-28 14:00:00,137.36,137.76,137.22,137.31,6916.0,119.7538,120.1025,119.6317,119.7102,6916.0
2020-12-28 14:30:00,137.3,137.64,137.27,137.47,9697.0,119.7015,119.9979,119.6753,119.8497,9697.0
2020-12-28 15:00:00,137.47,137.52,137.03,137.05,11414.0,119.8497,119.8933,119.4661,119.4835,11414.0
2020-12-28 15:30:00,137.03,137.03,136.56,136.78,41505.0,119.4661,119.4661,119.0563,119.2481,41505.0
2020-12-29 09:30:00,137.17,137.54,135.87,136.03,12737.0,119.5881,119.9107,118.4547,118.5942,12737.0
2020-12-29 10:00:00,136.16,136.66,135.74,135.74,11286.0,118.7076,119.1435,118.3414,118.3414,11286.0
2020-12-29 10:30:00,136.1,136.61,135.87,136.57,7359.0,118.6553,119.0999,118.4547,119.065,7359.0
2020-12-29 11:00:00,136.66,137.0,136.24,136.77,6630.0,119.1435,119.4399,118.7773,119.2394,6630.0
2020-12-29 11:30:00,136.72,137.06,136.65,136.87,8069.0,119.1958,119.4922,119.1348,119.3266,8069.0
2020-12-29 12:00:00,136.95,136.95,136.07,136.18,8114.0,119.3963,119.3963,118.6291,118.725,8114.0
2020-12-29 12:30:00,136.12,136.17,135.52,135.78,5906.0,118.6727,118.7163,118.1496,118.3763,5906.0
2020-12-29 13:00:00,135.82,136.1,135.63,136.08,4994.0,118.4112,118.6553,118.2455,118.6378,4994.0
2020-12-29 13:30:00,135.89,136.1,135.7,136.1,6124.0,118.4722,118.6553,118.3065,118.6553,6124.0
2020-12-29 14:00:00,136.12,136.12,135.57,135.68,5826.0,118.6727,118.6727,118.1932,118.2891,5826.0
2020-12-29 14:30:00,135.59,136.01,135.48,135.66,9755.0,118.2106,118.5768,118.1147,118.2717,9755.0
2020-12-29 15:00:00,135.74,136.23,135.54,135.96,15668.0,118.3414,118.7686,118.167,118.5332,15668.0
2020-12-29 15:30:00,135.91,136.22,135.64,135.65,53889.0,118.4896,118.7599,118.2542,118.2629,53889.0
2020-12-30 09:30:00,136.14,137.81,136.14,137.47,9983.0,118.6901,120.1461,118.6901,119.8497,9983.0
2020-12-30 10:00:00,137.57,138.01,137.45,137.86,10638.0,119.9368,120.3204,119.8322,120.1897,10638.0
2020-12-30 10:30:00,137.92,138.1,137.53,137.63,8698.0,120.242,120.3989,119.902,119.9892,8698.0
2020-12-30 11:00:00,137.62,137.65,136.82,136.82,7625.0,119.9804,120.0066,119.283,119.283,7625.0
2020-12-30 11:30:00,136.92,137.17,136.76,136.87,5480.0,119.3702,119.5881,119.2307,119.3266,5480.0
2020-12-30 12:00:00,136.88,137.21,136.62,137.01,6502.0,119.3353,119.623,119.1086,119.4486,6502.0
2020-12-30 12:30:00,136.97,137.37,136.89,137.37,9426.0,119.4137,119.7625,119.344,119.7625,9426.0
2020-12-30 13:00:00,137.27,137.57,137.27,137.4,4314.0,119.6753,119.9368,119.6753,119.7886,4314.0
2020-12-30 13:30:00,137.33,137.67,137.25,137.47,7813.0,119.7276,120.024,119.6579,119.8497,7813.0
2020-12-30 14:00:00,137.52,137.62,137.4,137.46,4987.0,119.8933,119.9804,119.7886,119.8409,4987.0
2020-12-30 14:30:00,137.4,137.6,137.21,137.43,4989.0,119.7886,119.963,119.623,119.8148,4989.0
2020-12-30 15:00:00,137.4,137.67,137.37,137.51,6037.0,119.7886,120.024,119.7625,119.8845,6037.0
2020-12-30 15:30:00,137.47,137.9,137.38,137.48,35287.0,119.8497,120.2245,119.7712,119.8584,35287.0
2020-12-31 09:30:00,137.56,138.28,136.2,137.3,14289.0,119.9281,120.5558,118.7424,119.7015,14289.0
2020-12-31 10:00:00,137.13,137.37,136.45,137.09,7516.0,119.5532,119.7625,118.9604,119.5184,7516.0
2020-12-31 10:30:00,137.0,137.1,136.77,136.86,5828.0,119.4399,119.5271,119.2394,119.3178,5828.0
2020-12-31 11:00:00,136.84,137.64,136.77,137.33,7840.0,119.3004,119.9979,119.2394,119.7276,7840.0
2020-12-31 11:30:00,137.2,137.23,136.89,137.23,9166.0,119.6143,119.6404,119.344,119.6404,9166.0
2020-12-31 12:00:00,137.26,137.54,137.09,137.54,13101.0,119.6666,119.9107,119.5184,119.9107,13101.0
2020-12-31 12:30:00,137.54,137.54,136.94,137.2,7245.0,119.9107,119.9107,119.3876,119.6143,7245.0
2020-12-31 13:00:00,137.13,137.16,136.75,136.99,10343.0,119.5532,119.5794,119.2219,119.4312,10343.0
2020-12-31 13:30:00,136.98,136.99,136.64,136.94,10366.0,119.4225,119.4312,119.126,119.3876,10366.0
2020-12-31 14:00:00,136.86,137.12,136.63,137.0,14183.0,119.3178,119.5445,119.1173,119.4399,14183.0
2020-12-31 14:30:00,137.01,137.35,137.01,137.32,14814.0,119.4486,119.745,119.4486,119.7189,14814.0
2020-12-31 15:00:00,137.37,137.74,137.3,137.59,11943.0,119.7625,120.0851,119.7015,119.9543,11943.0
2020-12-31 15:30:00,137.6,137.97,137.34,137.75,48367.0,119.963,120.2856,119.7363,120.0938,48367.0
2021-01-04 09:30:00,138.41,139.47,137.96,138.93,23168.0,120.6692,121.5933,120.2769,121.1225,23168.0
2021-01-04 10:00:00,138.82,138.94,138.04,138.5,38431.0,121.0266,121.1312,120.3466,120.7476,38431.0
2021-01-04 10:30:00,138.38,138.43,136.99,137.35,17014.0,120.643,120.6866,119.4312,119.745,17014.0
2021-01-04 11:00:00,137.54,137.58,136.26,136.7,18460.0,119.9107,119.9456,118.7948,119.1784,18460.0
2021-01-04 11:30:00,136.63,136.65,135.6,135.78,13108.0,119.1173,119.1348,118.2193,118.3763,13108.0
2021-01-04 12:00:00,135.61,136.08,135.35,135.86,27607.0,118.2281,118.6378,118.0014,118.446,27607.0
2021-01-04 12:30:00,135.8,135.85,135.1,135.59,10103.0,118.3937,118.4373,117.7834,118.2106,10103.0
2021-01-04 13:00:00,135.6,136.39,135.51,136.31,23837.0,118.2193,118.9081,118.1409,118.8383,23837.0
2021-01-04 13:30:00,136.18,136.49,135.9,136.32,22547.0,118.725,118.9953,118.4809,118.8471,22547.0
2021-01-04 14:00:00,136.27,136.27,135.36,135.78,18277.0,118.8035,118.8035,118.0101,118.3763,18277.0
2021-01-04 14:30:00,135.74,135.83,134.9,135.39,18720.0,118.3414,118.4199,117.6091,118.0363,18720.0
2021-01-04 15:00:00,135.46,135.59,134.84,135.2,20875.0,118.0973,118.2106,117.5568,117.8706,20875.0
2021-01-04 15:30:00,135.14,135.95,135.1,135.73,110681.0,117.8183,118.5245,117.7834,118.3327,110681.0
2021-01-05 09:30:00,136.41,136.74,135.25,136.36,59328.0,118.9255,119.2132,117.9142,118.8819,59328.0
2021-01-05 10:00:00,136.54,137.24,136.04,136.41,36037.0,119.0389,119.6491,118.603,118.9255,36037.0
2021-01-05 10:30:00,136.27,136.94,135.66,136.25,88882.0,118.8035,119.3876,118.2717,118.786,88882.0
2021-01-05 11:00:00,136.21,137.15,136.16,136.92,48279.0,118.7512,119.5707,118.7076,119.3702,48279.0
2021-01-05 11:30:00,136.89,136.92,135.88,136.3,38493.0,119.344,119.3702,118.4635,118.8296,38493.0
2021-01-05 12:00:00,136.3,136.82,136.23,136.64,36424.0,118.8296,119.283,118.7686,119.126,36424.0
2021-01-05 12:30:00,136.62,137.55,136.62,137.17,48581.0,119.1086,119.9194,119.1086,119.5881,48581.0
2021-01-05 13:00:00,137.2,137.48,136.6,136.99,27353.0,119.6143,119.8584,119.0912,119.4312,27353.0
2021-01-05 13:30:00,136.93,136.93,136.26,136.87,23213.0,119.3789,119.3789,118.7948,119.3266,23213.0
2021-01-05 14:00:00,136.89,138.19,136.83,138.09,38859.0,119.344,120.4774,119.2917,120.3902,38859.0
2021-01-05 14:30:00,138.12,138.27,137.38,137.75,39755.0,120.4163,120.5471,119.7712,120.0938,39755.0
2021-01-05 15:00:00,137.69,137.94,136.87,137.04,26133.0,120.0415,120.2594,119.3266,119.4748,26133.0
2021-01-05 15:30:00,137.0,137.53,136.92,137.13,91801.0,119.4399,119.902,119.3702,119.5532,91801.0
2021-01-06 09:30:00,138.03,141.99,138.03,141.99,44426.0,120.3379,123.7903,120.3379,123.7903,44426.0
2021-01-06 10:00:00,141.99,142.84,141.66,142.8,46592.0,123.7903,124.5314,123.5026,124.4965,46592.0
2021-01-06 10:30:00,142.81,143.05,142.25,142.63,49730.0,124.5052,124.7144,124.017,124.3483,49730.0
2021-01-06 11:00:00,142.68,144.09,142.59,143.63,16571.0,124.3919,125.6211,124.3134,125.2201,16571.0
2021-01-06 11:30:00,143.59,144.28,143.41,143.5,32041.0,125.1852,125.7868,125.0283,125.1068,32041.0
2021-01-06 12:00:00,143.42,144.79,143.42,144.76,31760.0,125.037,126.2314,125.037,126.2053,31760.0
2021-01-06 12:30:00,144.78,145.51,144.49,145.25,16814.0,126.2227,126.8591,125.9699,126.6325,16814.0
2021-01-06 13:00:00,145.28,145.32,144.2,144.2,19026.0,126.6586,126.6935,125.717,125.717,19026.0
2021-01-06 13:30:00,144.22,144.69,143.91,144.63,25175.0,125.7345,126.1442,125.4642,126.0919,25175.0
2021-01-06 14:00:00,144.74,145.39,144.59,144.78,17389.0,126.1878,126.7545,126.057,126.2227,17389.0
2021-01-06 14:30:00,144.82,145.16,143.6,144.91,22293.0,126.2576,126.554,125.1939,126.336,22293.0
2021-01-06 15:00:00,144.86,145.59,144.39,145.13,38875.0,126.2924,126.9289,125.8827,126.5278,38875.0
2021-01-06 15:30:00,145.12,145.25,144.09,144.53,143639.0,126.5191,126.6325,125.6211,126.0047,143639.0
2021-01-07 09:30:00,144.69,145.47,144.03,145.3,45126.0,126.1442,126.8243,125.5688,126.676,45126.0
2021-01-07 10:00:00,145.37,146.0,144.72,145.62,24974.0,126.7371,127.2863,126.1704,126.955,24974.0
2021-01-07 10:30:00,145.42,145.52,144.85,145.06,18927.0,126.7807,126.8678,126.2837,126.4668,18927.0
2021-01-07 11:00:00,145.25,145.45,144.28,144.28,81830.0,126.6325,126.8068,125.7868,125.7868,81830.0
2021-01-07 11:30:00,144.35,144.74,144.14,144.57,34692.0,125.8478,126.1878,125.6647,126.0396,34692.0
2021-01-07 12:00:00,144.61,144.92,144.01,144.62,56638.0,126.0745,126.3448,125.5514,126.0832,56638.0
2021-01-07 12:30:00,144.39,144.67,144.19,144.53,36973.0,125.8827,126.1268,125.7083,126.0047,36973.0
2021-01-07 13:00:00,144.6,144.73,144.39,144.56,23483.0,126.0658,126.1791,125.8827,126.0309,23483.0
2021-01-07 13:30:00,144.54,144.84,144.54,144.72,22911.0,126.0135,126.275,126.0135,126.1704,22911.0
2021-01-07 14:00:00,144.7,144.79,144.41,144.52,29002.0,126.1529,126.2314,125.9001,125.996,29002.0
2021-01-07 14:30:00,144.53,145.17,144.46,145.15,44409.0,126.0047,126.5627,125.9437,126.5453,44409.0
2021-01-07 15:00:00,145.16,145.57,144.58,144.85,39408.0,126.554,126.9114,126.0483,126.2837,39408.0
2021-01-07 15:30:00,144.86,145.32,144.67,144.9,70142.0,126.2924,126.6935,126.1268,126.3273,70142.0
2021-01-08 09:30:00,145.45,146.3,144.48,145.76,23922.0,126.8068,127.5479,125.9611,127.0771,23922.0
2021-01-08 10:00:00,145.68,145.9,144.95,145.11,16777.0,127.0073,127.1991,126.3709,126.5104,16777.0
2021-01-08 10:30:00,145.13,146.57,145.04,146.13,26548.0,126.5278,127.7833,126.4494,127.3997,26548.0
2021-01-08 11:00:00,146.02,146.35,145.15,145.3,22583.0,127.3038,127.5915,126.5453,126.676,22583.0
2021-01-08 11:30:00,145.23,145.7,145.07,145.7,20171.0,126.615,127.0248,126.4755,127.0248,20171.0
2021-01-08 12:00:00,145.56,145.75,145.27,145.55,9089.0,126.9027,127.0684,126.6499,126.894,9089.0
2021-01-08 12:30:00,145.6,145.68,145.29,145.29,23381.0,126.9376,127.0073,126.6673,126.6673,23381.0
2021-01-08 13:00:00,145.32,145.32,144.12,144.55,66294.0,126.6935,126.6935,125.6473,126.0222,66294.0
2021-01-08 13:30:00,144.62,144.64,143.13,143.22,89481.0,126.0832,126.1006,124.7842,124.8626,89481.0
2021-01-08 14:00:00,143.3,144.49,143.3,143.88,38977.0,124.9324,125.9699,124.9324,125.4381,38977.0
2021-01-08 14:30:00,143.99,144.85,143.9,144.74,27840.0,125.534,126.2837,125.4555,126.1878,27840.0
2021-01-08 15:00:00,144.79,145.38,144.67,144.78,22124.0,126.2314,126.7458,126.1268,126.2227,22124.0
2021-01-08 15:30:00,144.79,145.1,144.56,144.79,110900.0,126.2314,126.5017,126.0309,126.2314,110900.0
2021-01-11 09:30:00,143.21,145.85,142.7,145.32,33803.0,124.8539,127.1555,124.4093,126.6935,33803.0
2021-01-11 10:00:00,145.26,145.99,145.2,145.69,17955.0,126.6412,127.2776,126.5889,127.0161,17955.0
2021-01-11 10:30:00,145.73,146.99,145.73,146.9,29364.0,127.0509,128.1494,127.0509,128.071,29364.0
2021-01-11 11:00:00,146.9,146.9,145.89,146.19,15262.0,128.071,128.071,127.1904,127.452,15262.0
2021-01-11 11:30:00,146.2,146.32,146.01,146.23,19010.0,127.4607,127.5653,127.295,127.4868,19010.0
2021-01-11 12:00:00,146.22,146.46,145.76,145.77,18304.0,127.4781,127.6874,127.0771,127.0858,18304.0
2021-01-11 12:30:00,145.77,146.27,145.73,146.02,13596.0,127.0858,127.5217,127.0509,127.3038,13596.0
2021-01-11 13:00:00,145.97,146.08,145.62,145.72,13419.0,127.2602,127.3561,126.955,127.0422,13419.0
2021-01-11 13:30:00,145.72,146.52,145.65,146.45,31196.0,127.0422,127.7397,126.9812,127.6786,31196.0
2021-01-11 14:00:00,146.44,146.47,145.78,145.84,22579.0,127.6699,127.6961,127.0945,127.1468,22579.0
2021-01-11 14:30:00,145.76,146.45,145.75,146.36,19404.0,127.0771,127.6786,127.0684,127.6002,19404.0
2021-01-11 15:00:00,146.35,146.63,146.0,146.06,20415.0,127.5915,127.8356,127.2863,127.3386,20415.0
2021-01-11 15:30:00,145.96,146.23,145.72,145.82,89075.0,127.2514,127.4868,127.0422,127.1294,89075.0
2021-01-12 09:30:00,143.7,146.52,143.54,146.48,37364.0,125.2811,127.7397,125.1416,127.7048,37364.0
2021-01-12 10:00:00,146.47,146.97,145.81,146.55,19472.0,127.6961,128.132,127.1207,127.7658,19472.0
2021-01-12 10:30:00,146.68,146.68,146.18,146.36,12342.0,127.8792,127.8792,127.4432,127.6002,12342.0
2021-01-12 11:00:00,146.38,146.99,146.37,146.72,5476.0,127.6176,128.1494,127.6089,127.914,5476.0
2021-01-12 11:30:00,146.64,147.23,146.45,147.23,11887.0,127.8443,128.3587,127.6786,128.3587,11887.0
2021-01-12 12:00:00,147.22,147.53,146.62,147.48,28189.0,128.3499,128.6202,127.8269,128.5766,28189.0
2021-01-12 12:30:00,147.39,147.39,146.93,147.16,16395.0,128.4982,128.4982,128.0971,128.2976,16395.0
2021-01-12 13:00:00,147.15,147.23,146.61,146.65,10049.0,128.2889,128.3587,127.8181,127.853,10049.0
2021-01-12 13:30:00,146.79,147.04,146.59,146.94,8612.0,127.9751,128.193,127.8007,128.1058,8612.0
2021-01-12 14:00:00,146.89,147.45,146.89,147.3,11197.0,128.0622,128.5505,128.0622,128.4197,11197.0
2021-01-12 14:30:00,147.31,147.77,147.18,147.68,12970.0,128.4284,128.8294,128.3151,128.751,12970.0
2021-01-12 15:00:00,147.75,148.14,147.69,147.79,21491.0,128.812,129.152,128.7597,128.8469,21491.0
2021-01-12 15:30:00,147.83,147.89,147.01,147.23,96368.0,128.8818,128.9341,128.1669,128.3587,96368.0
2021-01-13 09:30:00,145.97,146.28,143.54,143.54,61188.0,127.2602,127.5304,125.1416,125.1416,61188.0
2021-01-13 10:00:00,143.53,143.53,142.35,143.09,61135.0,125.1329,125.1329,124.1042,124.7493,61135.0
2021-01-13 10:30:00,143.03,143.56,142.69,143.15,73519.0,124.697,125.1591,124.4006,124.8016,73519.0
2021-01-13 11:00:00,143.09,143.1,142.2,142.81,51978.0,124.7493,124.758,123.9734,124.5052,51978.0
2021-01-13 11:30:00,142.81,143.3,142.7,143.12,32735.0,124.5052,124.9324,124.4093,124.7755,32735.0
2021-01-13 12:00:00,143.13,143.13,142.6,142.76,35417.0,124.7842,124.7842,124.3221,124.4616,35417.0
2021-01-13 12:30:00,142.77,143.54,142.76,143.51,23034.0,124.4703,125.1416,124.4616,125.1155,23034.0
2021-01-13 13:00:00,143.44,143.49,143.18,143.3,17151.0,125.0545,125.098,124.8278,124.9324,17151.0
2021-01-13 13:30:00,143.3,143.64,143.26,143.64,16211.0,124.9324,125.2288,124.8975,125.2288,16211.0
2021-01-13 14:00:00,143.64,144.08,143.49,143.7,31841.0,125.2288,125.6124,125.098,125.2811,31841.0
2021-01-13 14:30:00,143.67,143.73,143.11,143.2,37185.0,125.255,125.3073,124.7667,124.8452,37185.0
2021-01-13 15:00:00,143.18,143.51,143.1,143.14,40175.0,124.8278,125.1155,124.758,124.7929,40175.0
2021-01-13 15:30:00,143.15,143.78,143.08,143.6,84331.0,124.8016,125.3509,124.7406,125.1939,84331.0
2021-01-14 09:30:00,143.88,144.08,142.86,144.08,33219.0,125.4381,125.6124,124.5488,125.6124,33219.0
2021-01-14 10:00:00,143.78,144.34,143.72,144.27,17500.0,125.3509,125.8391,125.2986,125.7781,17500.0
2021-01-14 10:30:00,144.27,144.55,143.65,143.92,44734.0,125.7781,126.0222,125.2375,125.4729,44734.0
2021-01-14 11:00:00,143.89,144.14,143.74,143.79,38267.0,125.4468,125.6647,125.316,125.3596,38267.0
2021-01-14 11:30:00,143.8,144.16,143.71,143.88,18384.0,125.3683,125.6822,125.2898,125.4381,18384.0
2021-01-14 12:00:00,143.82,144.09,143.51,143.87,43938.0,125.3857,125.6211,125.1155,125.4293,43938.0
2021-01-14 12:30:00,143.81,144.03,143.76,143.84,31470.0,125.377,125.5688,125.3334,125.4032,31470.0
2021-01-14 13:00:00,143.85,143.92,143.43,143.46,25593.0,125.4119,125.4729,125.0457,125.0719,25593.0
2021-01-14 13:30:00,143.5,143.65,142.62,142.76,57675.0,125.1068,125.2375,124.3396,124.4616,57675.0
2021-01-14 14:00:00,142.83,143.63,142.8,143.52,34320.0,124.5226,125.2201,124.4965,125.1242,34320.0
2021-01-14 14:30:00,143.61,143.74,143.26,143.44,70514.0,125.2027,125.316,124.8975,125.0545,70514.0
2021-01-14 15:00:00,143.41,143.6,143.24,143.47,51799.0,125.0283,125.1939,124.8801,125.0806,51799.0
2021-01-14 15:30:00,143.46,143.58,142.6,143.02,126661.0,125.0719,125.1765,124.3221,124.6883,126661.0
2021-01-15 09:30:00,141.47,142.44,140.23,141.94,53408.0,123.337,124.1826,122.2559,123.7467,53408.0
2021-01-15 10:00:00,141.76,142.28,140.65,141.18,34443.0,123.5898,124.0431,122.6221,123.0841,34443.0
2021-01-15 10:30:00,141.08,142.99,141.08,142.92,36793.0,122.9969,124.6621,122.9969,124.6011,36793.0
2021-01-15 11:00:00,142.92,143.05,141.76,142.98,21286.0,124.6011,124.7144,123.5898,124.6534,21286.0
2021-01-15 11:30:00,142.98,143.3,142.38,142.82,18454.0,124.6534,124.9324,124.1303,124.5139,18454.0
2021-01-15 12:00:00,142.77,142.99,142.55,142.88,12108.0,124.4703,124.6621,124.2785,124.5662,12108.0
2021-01-15 12:30:00,142.89,143.11,142.65,142.9,16006.0,124.5749,124.7667,124.3657,124.5837,16006.0
2021-01-15 13:00:00,142.93,143.04,142.72,142.88,15345.0,124.6098,124.7057,124.4267,124.5662,15345.0
2021-01-15 13:30:00,142.97,143.01,142.64,142.74,12809.0,124.6447,124.6796,124.357,124.4442,12809.0
2021-01-15 14:00:00,142.79,142.98,142.69,142.78,37599.0,124.4878,124.6534,124.4006,124.479,37599.0
2021-01-15 14:30:00,142.78,143.71,142.78,143.2,41103.0,124.479,125.2898,124.479,124.8452,41103.0
2021-01-15 15:00:00,143.23,143.37,142.69,142.93,19074.0,124.8714,124.9934,124.4006,124.6098,19074.0
2021-01-15 15:30:00,142.95,143.02,142.25,142.48,55124.0,124.6273,124.6883,124.017,124.2175,55124.0
2021-01-19 09:30:00,144.04,144.3,141.5,141.69,21424.0,125.5775,125.8042,123.3631,123.5288,21424.0
2021-01-19 10:00:00,141.87,142.39,141.38,142.1,49635.0,123.6857,124.139,123.2585,123.8862,49635.0
2021-01-19 10:30:00,142.14,142.57,141.78,141.88,29324.0,123.9211,124.296,123.6072,123.6944,29324.0
2021-01-19 11:00:00,141.92,142.11,141.04,141.27,22828.0,123.7293,123.8949,122.9621,123.1626,22828.0
2021-01-19 11:30:00,141.35,141.35,140.25,140.28,25176.0,123.2323,123.2323,122.2733,122.2995,25176.0
2021-01-19 12:00:00,140.28,141.04,140.23,140.46,14047.0,122.2995,122.9621,122.2559,122.4564,14047.0
2021-01-19 12:30:00,140.49,141.35,140.39,141.35,10345.0,122.4826,123.2323,122.3954,123.2323,10345.0
2021-01-19 13:00:00,141.39,141.5,141.25,141.3,8953.0,123.2672,123.3631,123.1452,123.1887,8953.0
2021-01-19 13:30:00,141.33,141.64,140.8,140.81,13247.0,123.2149,123.4852,122.7528,122.7616,13247.0
2021-01-19 14:00:00,140.82,140.87,140.15,140.15,20146.0,122.7703,122.8139,122.1861,122.1861,20146.0
2021-01-19 14:30:00,140.24,140.43,139.9,140.1,23001.0,122.2646,122.4303,121.9682,122.1426,23001.0
2021-01-19 15:00:00,140.1,140.44,140.07,140.23,24818.0,122.1426,122.439,122.1164,122.2559,24818.0
2021-01-19 15:30:00,140.21,140.21,139.5,139.68,129758.0,122.2385,122.2385,121.6195,121.7764,129758.0
2021-01-20 09:30:00,140.73,140.73,139.06,139.83,21419.0,122.6918,122.6918,121.2359,121.9072,21419.0
2021-01-20 10:00:00,139.83,141.01,139.81,140.41,16174.0,121.9072,122.9359,121.8897,122.4128,16174.0
2021-01-20 10:30:00,140.26,140.87,140.11,140.55,21353.0,122.2821,122.8139,122.1513,122.5349,21353.0
2021-01-20 11:00:00,140.4,140.42,139.41,139.75,24995.0,122.4041,122.4215,121.541,121.8374,24995.0
2021-01-20 11:30:00,139.81,140.04,139.71,139.83,11127.0,121.8897,122.0902,121.8025,121.9072,11127.0
2021-01-20 12:00:00,139.84,140.01,139.26,139.36,22561.0,121.9159,122.0641,121.4102,121.4974,22561.0
2021-01-20 12:30:00,139.36,139.49,138.71,139.32,24925.0,121.4974,121.6107,120.9307,121.4625,24925.0
2021-01-20 13:00:00,139.33,139.82,139.23,139.78,24121.0,121.4713,121.8984,121.3841,121.8636,24121.0
2021-01-20 13:30:00,139.84,140.52,139.69,140.06,61148.0,121.9159,122.5087,121.7851,122.1077,61148.0
2021-01-20 14:00:00,140.1,140.21,139.49,139.54,15729.0,122.1426,122.2385,121.6107,121.6543,15729.0
2021-01-20 14:30:00,139.59,139.94,139.59,139.89,14677.0,121.6979,122.0031,121.6979,121.9595,14677.0
2021-01-20 15:00:00,139.93,140.23,139.8,140.21,12776.0,121.9943,122.2559,121.881,122.2385,12776.0
2021-01-20 15:30:00,140.3,140.67,140.14,140.47,48030.0,122.3169,122.6395,122.1774,122.4651,48030.0
2021-01-21 09:30:00,139.98,141.6,139.98,140.98,17298.0,122.0379,123.4503,122.0379,122.9098,17298.0
2021-01-21 10:00:00,140.9,141.01,140.47,140.97,10567.0,122.84,122.9359,122.4651,122.901,10567.0
2021-01-21 10:30:00,141.04,141.24,140.56,141.01,14138.0,122.9621,123.1364,122.5436,122.9359,14138.0
2021-01-21 11:00:00,141.0,141.23,140.75,140.88,7847.0,122.9272,123.1277,122.7092,122.8226,7847.0
2021-01-21 11:30:00,140.93,141.22,140.77,141.0,9065.0,122.8662,123.119,122.7267,122.9272,9065.0
2021-01-21 12:00:00,140.98,141.17,140.74,140.74,17136.0,122.9098,123.0754,122.7005,122.7005,17136.0
2021-01-21 12:30:00,140.7,140.9,140.56,140.56,5788.0,122.6657,122.84,122.5436,122.5436,5788.0
2021-01-21 13:00:00,140.64,140.94,140.45,140.49,6045.0,122.6133,122.8749,122.4477,122.4826,6045.0
2021-01-21 13:30:00,140.55,141.25,140.5,141.12,6436.0,122.5349,123.1452,122.4913,123.0318,6436.0
2021-01-21 14:00:00,141.2,141.45,141.03,141.2,9160.0,123.1016,123.3195,122.9534,123.1016,9160.0
2021-01-21 14:30:00,141.19,141.53,141.16,141.28,8620.0,123.0928,123.3893,123.0667,123.1713,8620.0
2021-01-21 15:00:00,141.26,141.31,140.81,140.81,20059.0,123.1539,123.1975,122.7616,122.7616,20059.0
2021-01-21 15:30:00,140.8,141.02,140.53,140.55,80893.0,122.7528,122.9446,122.5174,122.5349,80893.0
2021-01-22 09:30:00,140.1,140.14,139.31,139.83,10097.0,122.1426,122.1774,121.4538,121.9072,10097.0
2021-01-22 10:00:00,139.59,140.12,139.0,139.07,9559.0,121.6979,122.16,121.1836,121.2446,9559.0
2021-01-22 10:30:00,139.16,139.85,139.08,139.75,7937.0,121.323,121.9246,121.2533,121.8374,7937.0
2021-01-22 11:00:00,139.95,140.2,139.81,139.96,5858.0,122.0118,122.2297,121.8897,122.0205,5858.0
2021-01-22 11:30:00,139.88,140.57,139.86,140.54,6769.0,121.9508,122.5523,121.9333,122.5262,6769.0
2021-01-22 12:00:00,140.57,140.65,140.39,140.56,5076.0,122.5523,122.6221,122.3954,122.5436,5076.0
2021-01-22 12:30:00,140.49,140.81,140.4,140.76,3553.0,122.4826,122.7616,122.4041,122.718,3553.0
2021-01-22 13:00:00,140.71,140.81,140.53,140.68,2643.0,122.6744,122.7616,122.5174,122.6482,2643.0
2021-01-22 13:30:00,140.64,140.78,140.46,140.51,5749.0,122.6133,122.7354,122.4564,122.5,5749.0
2021-01-22 14:00:00,140.51,140.67,140.35,140.42,7113.0,122.5,122.6395,122.3605,122.4215,7113.0
2021-01-22 14:30:00,140.48,140.68,140.38,140.42,11724.0,122.4739,122.6482,122.3867,122.4215,11724.0
2021-01-22 15:00:00,140.45,140.67,140.25,140.56,11770.0,122.4477,122.6395,122.2733,122.5436,11770.0
2021-01-22 15:30:00,140.48,141.11,140.38,140.46,60691.0,122.4739,123.0231,122.3867,122.4564,60691.0
2021-01-25 09:30:00,140.55,142.64,140.01,141.06,49086.0,122.5349,124.357,122.0641,122.9795,49086.0
2021-01-25 10:00:00,141.09,142.39,141.0,141.94,21960.0,123.0057,124.139,122.9272,123.7467,21960.0
2021-01-25 10:30:00,141.97,142.26,141.09,141.09,25047.0,123.7729,124.0257,123.0057,123.0057,25047.0
2021-01-25 11:00:00,140.96,141.23,140.31,140.55,26006.0,122.8923,123.1277,122.3256,122.5349,26006.0
2021-01-25 11:30:00,140.52,141.16,140.24,140.81,36754.0,122.5087,123.0667,122.2646,122.7616,36754.0
2021-01-25 12:00:00,140.87,141.08,140.31,140.35,18099.0,122.8139,122.9969,122.3256,122.3605,18099.0
2021-01-25 12:30:00,140.33,140.83,140.15,140.3,15291.0,122.3431,122.779,122.1861,122.3169,15291.0
2021-01-25 13:00:00,140.21,140.87,140.21,140.74,11220.0,122.2385,122.8139,122.2385,122.7005,11220.0
2021-01-25 13:30:00,140.8,141.65,140.8,141.49,19318.0,122.7528,123.4939,122.7528,123.3544,19318.0
2021-01-25 14:00:00,141.5,141.61,140.63,140.75,23939.0,123.3631,123.459,122.6046,122.7092,23939.0
2021-01-25 14:30:00,140.76,141.19,140.5,140.74,22705.0,122.718,123.0928,122.4913,122.7005,22705.0
2021-01-25 15:00:00,140.76,141.0,140.5,140.94,14198.0,122.718,122.9272,122.4913,122.8749,14198.0
2021-01-25 15:30:00,140.98,141.11,140.63,140.93,47865.0,122.9098,123.0231,122.6046,122.8662,47865.0
2021-01-26 09:30:00,141.63,141.9,140.85,141.18,14024.0,123.4764,123.7118,122.7964,123.0841,14024.0
2021-01-26 10:00:00,141.09,141.83,140.73,141.05,10417.0,123.0057,123.6508,122.6918,122.9708,10417.0
2021-01-26 10:30:00,141.24,141.24,140.75,140.86,8488.0,123.1364,123.1364,122.7092,122.8051,8488.0
2021-01-26 11:00:00,140.94,141.18,140.63,141.18,13700.0,122.8749,123.0841,122.6046,123.0841,13700.0
2021-01-26 11:30:00,141.14,141.14,140.43,140.54,6895.0,123.0493,123.0493,122.4303,122.5262,6895.0
2021-01-26 12:00:00,140.59,140.86,140.35,140.77,10148.0,122.5698,122.8051,122.3605,122.7267,10148.0
2021-01-26 12:30:00,140.85,141.11,140.65,140.99,5317.0,122.7964,123.0231,122.6221,122.9185,5317.0
2021-01-26 13:00:00,140.95,141.33,140.84,140.86,10847.0,122.8836,123.2149,122.7877,122.8051,10847.0
2021-01-26 13:30:00,140.86,141.05,140.73,140.8,6955.0,122.8051,122.9708,122.6918,122.7528,6955.0
2021-01-26 14:00:00,140.91,141.0,140.53,140.67,9657.0,122.8487,122.9272,122.5174,122.6395,9657.0
2021-01-26 14:30:00,140.69,140.81,140.49,140.78,8712.0,122.6569,122.7616,122.4826,122.7354,8712.0
2021-01-26 15:00:00,140.74,141.05,140.48,140.61,13258.0,122.7005,122.9708,122.4739,122.5872,13258.0
2021-01-26 15:30:00,140.57,140.57,139.82,139.84,57490.0,122.5523,122.5523,121.8984,121.9159,57490.0
2021-01-27 09:30:00,138.41,140.12,136.62,137.54,39617.0,120.6692,122.16,119.1086,119.9107,39617.0
2021-01-27 10:00:00,137.41,138.6,136.62,138.56,17945.0,119.7974,120.8348,119.1086,120.7999,17945.0
2021-01-27 10:30:00,138.83,138.83,137.52,137.9,33247.0,121.0353,121.0353,119.8933,120.2245,33247.0
2021-01-27 11:00:00,137.93,138.31,137.57,137.58,30089.0,120.2507,120.582,119.9368,119.9456,30089.0
2021-01-27 11:30:00,137.68,138.35,137.26,137.29,26629.0,120.0327,120.6169,119.6666,119.6927,26629.0
2021-01-27 12:00:00,137.43,137.9,136.76,136.87,21479.0,119.8148,120.2245,119.2307,119.3266,21479.0
2021-01-27 12:30:00,136.78,137.88,136.78,137.69,14798.0,119.2481,120.2071,119.2481,120.0415,14798.0
2021-01-27 13:00:00,137.63,137.86,137.3,137.35,14049.0,119.9892,120.1897,119.7015,119.745,14049.0
2021-01-27 13:30:00,137.41,137.47,136.94,136.94,15533.0,119.7974,119.8497,119.3876,119.3876,15533.0
2021-01-27 14:00:00,137.05,137.34,136.27,136.61,12022.0,119.4835,119.7363,118.8035,119.0999,12022.0
2021-01-27 14:30:00,136.68,136.7,135.61,135.61,17572.0,119.1609,119.1784,118.2281,118.2281,17572.0
2021-01-27 15:00:00,135.65,136.55,135.57,135.75,18845.0,118.2629,119.0476,118.1932,118.3501,18845.0
2021-01-27 15:30:00,135.8,136.22,135.03,135.88,100560.0,118.3937,118.7599,117.7224,118.4635,100560.0
2021-01-28 09:30:00,135.88,137.45,129.12,134.38,81438.0,118.4635,119.8322,112.5699,117.1557,81438.0
2021-01-28 10:00:00,134.53,135.05,131.84,133.28,43285.0,117.2865,117.7398,114.9413,116.1967,43285.0
2021-01-28 10:30:00,133.31,133.85,132.03,132.94,44392.0,116.2229,116.6937,115.1069,115.9003,44392.0
2021-01-28 11:00:00,133.0,134.36,132.4,132.68,31721.0,115.9526,117.1383,115.4295,115.6736,31721.0
2021-01-28 11:30:00,132.86,133.06,132.11,132.45,32962.0,115.8306,116.0049,115.1767,115.4731,32962.0
2021-01-28 12:00:00,132.49,132.75,132.02,132.37,29359.0,115.508,115.7347,115.0982,115.4034,29359.0
2021-01-28 12:30:00,132.39,132.87,131.7,131.83,39226.0,115.4208,115.8393,114.8192,114.9326,39226.0
2021-01-28 13:00:00,131.86,132.79,131.64,132.66,33965.0,114.9587,115.7695,114.7669,115.6562,33965.0
2021-01-28 13:30:00,132.77,133.03,132.25,132.52,31726.0,115.7521,115.9788,115.2987,115.5341,31726.0
2021-01-28 14:00:00,132.69,132.84,131.78,131.9,17804.0,115.6823,115.8131,114.889,114.9936,17804.0
2021-01-28 14:30:00,131.96,132.33,131.46,132.25,49917.0,115.0459,115.3685,114.61,115.2987,49917.0
2021-01-28 15:00:00,132.3,133.15,131.84,132.88,63914.0,115.3423,116.0834,114.9413,115.848,63914.0
2021-01-28 15:30:00,132.8,133.17,131.5,131.61,236578.0,115.7782,116.1008,114.6449,114.7408,236578.0
2021-01-29 09:30:00,130.6,131.61,130.22,131.04,41202.0,113.8602,114.7408,113.5289,114.2438,41202.0
2021-01-29 10:00:00,131.04,131.04,129.73,130.68,28491.0,114.2438,114.2438,113.1017,113.93,28491.0
2021-01-29 10:30:00,130.87,131.13,130.22,130.86,17450.0,114.0956,114.3223,113.5289,114.0869,17450.0
2021-01-29 11:00:00,130.91,130.94,129.71,129.87,44053.0,114.1305,114.1566,113.0843,113.2238,44053.0
2021-01-29 11:30:00,129.88,129.99,128.94,129.82,24869.0,113.2325,113.3284,112.413,113.1802,24869.0
2021-01-29 12:00:00,129.77,131.64,129.44,131.42,196652.0,113.1366,114.7669,112.8489,114.5751,196652.0
2021-01-29 12:30:00,131.36,132.13,130.29,131.92,130988.0,114.5228,115.1941,113.59,115.011,130988.0
2021-01-29 13:00:00,131.89,132.83,131.72,132.13,105043.0,114.9849,115.8044,114.8367,115.1941,105043.0
2021-01-29 13:30:00,132.19,133.91,132.19,132.96,78827.0,115.2464,116.746,115.2464,115.9177,78827.0
2021-01-29 14:00:00,132.83,134.52,132.83,134.14,34137.0,115.8044,117.2778,115.8044,116.9465,34137.0
2021-01-29 14:30:00,134.12,134.52,133.59,134.42,38412.0,116.9291,117.2778,116.467,117.1906,38412.0
2021-01-29 15:00:00,134.36,134.55,133.76,134.42,48811.0,117.1383,117.3039,116.6152,117.1906,48811.0
2021-01-29 15:30:00,134.34,135.09,133.89,134.27,162879.0,117.1209,117.7747,116.7285,117.0598,162879.0
2021-02-01 09:30:00,135.54,136.13,133.36,133.75,36910.0,118.167,118.6814,116.2665,116.6065,36910.0
2021-02-01 10:00:00,133.52,134.06,132.85,132.94,79193.0,116.406,116.8767,115.8218,115.9003,79193.0
2021-02-01 10:30:00,132.72,133.34,132.72,132.94,51144.0,115.7085,116.249,115.7085,115.9003,51144.0
2021-02-01 11:00:00,132.88,133.31,132.7,133.14,43849.0,115.848,116.2229,115.6911,116.0747,43849.0
2021-02-01 11:30:00,133.14,133.66,132.76,133.2,35229.0,116.0747,116.528,115.7434,116.127,35229.0
2021-02-01 12:00:00,133.21,133.62,132.81,133.08,31520.0,116.1357,116.4931,115.787,116.0224,31520.0
2021-02-01 12:30:00,133.09,133.46,132.96,133.46,27458.0,116.0311,116.3536,115.9177,116.3536,27458.0
2021-02-01 13:00:00,133.5,133.94,133.09,133.83,37810.0,116.3885,116.7721,116.0311,116.6762,37810.0
2021-02-01 13:30:00,133.84,134.1,133.53,133.71,31623.0,116.6849,116.9116,116.4147,116.5716,31623.0
2021-02-01 14:00:00,133.75,134.8,133.55,134.8,38154.0,116.6065,117.5219,116.4321,117.5219,38154.0
2021-02-01 14:30:00,134.65,135.46,134.44,135.46,23973.0,117.3911,118.0973,117.208,118.0973,23973.0
2021-02-01 15:00:00,135.46,135.46,134.45,134.72,44137.0,118.0973,118.0973,117.2168,117.4521,44137.0
2021-02-01 15:30:00,134.75,135.33,134.39,134.5,144286.0,117.4783,117.984,117.1644,117.2603,144286.0
2021-02-02 09:30:00,136.14,137.44,135.08,137.09,18839.0,118.6901,119.8235,117.766,119.5184,18839.0
2021-02-02 10:00:00,137.08,137.66,136.97,137.28,15962.0,119.5096,120.0153,119.4137,119.684,15962.0
2021-02-02 10:30:00,137.28,137.66,136.92,137.41,27044.0,119.684,120.0153,119.3702,119.7974,27044.0
2021-02-02 11:00:00,137.4,137.56,136.9,137.39,29359.0,119.7886,119.9281,119.3527,119.7799,29359.0
2021-02-02 11:30:00,137.41,137.54,137.07,137.14,21626.0,119.7974,119.9107,119.5009,119.562,21626.0
2021-02-02 12:00:00,137.2,137.53,136.73,136.73,20959.0,119.6143,119.902,119.2045,119.2045,20959.0
2021-02-02 12:30:00,136.73,137.36,136.66,137.36,10193.0,119.2045,119.7538,119.1435,119.7538,10193.0
2021-02-02 13:00:00,137.45,137.45,137.12,137.28,12006.0,119.8322,119.8322,119.5445,119.684,12006.0
2021-02-02 13:30:00,137.22,137.29,136.05,136.55,23509.0,119.6317,119.6927,118.6117,119.0476,23509.0
2021-02-02 14:00:00,136.6,136.66,136.08,136.22,13516.0,119.0912,119.1435,118.6378,118.7599,13516.0
2021-02-02 14:30:00,136.39,136.39,135.97,136.05,15531.0,118.9081,118.9081,118.5419,118.6117,15531.0
2021-02-02 15:00:00,136.03,136.4,135.86,136.09,13116.0,118.5942,118.9168,118.446,118.6465,13116.0
2021-02-02 15:30:00,136.08,136.24,135.5,135.56,78837.0,118.6378,118.7773,118.1322,118.1845,78837.0
2021-02-03 09:30:00,135.66,136.52,134.89,135.3,27308.0,118.2717,119.0214,117.6004,117.9578,27308.0
2021-02-03 10:00:00,135.3,135.59,134.67,134.67,33752.0,117.9578,118.2106,117.4086,117.4086,33752.0
2021-02-03 10:30:00,134.78,135.08,134.45,134.89,23598.0,117.5045,117.766,117.2168,117.6004,23598.0
2021-02-03 11:00:00,134.94,135.36,134.41,135.29,19020.0,117.6439,118.0101,117.1819,117.9491,19020.0
2021-02-03 11:30:00,135.28,135.69,134.91,135.34,14192.0,117.9404,118.2978,117.6178,117.9927,14192.0
2021-02-03 12:00:00,135.33,135.41,134.8,134.81,10964.0,117.984,118.0537,117.5219,117.5306,10964.0
2021-02-03 12:30:00,134.8,135.63,134.73,135.53,9033.0,117.5219,118.2455,117.4609,118.1583,9033.0
2021-02-03 13:00:00,135.67,136.2,135.53,135.65,11823.0,118.2804,118.7424,118.1583,118.2629,11823.0
2021-02-03 13:30:00,135.56,135.77,135.39,135.74,15232.0,118.1845,118.3676,118.0363,118.3414,15232.0
2021-02-03 14:00:00,135.84,136.4,135.63,136.1,14163.0,118.4286,118.9168,118.2455,118.6553,14163.0
2021-02-03 14:30:00,136.16,136.2,135.89,136.01,14200.0,118.7076,118.7424,118.4722,118.5768,14200.0
2021-02-03 15:00:00,136.07,136.27,135.72,135.93,19984.0,118.6291,118.8035,118.324,118.5071,19984.0
2021-02-03 15:30:00,135.93,136.32,135.52,135.57,85277.0,118.5071,118.8471,118.1496,118.1932,85277.0
2021-02-04 09:30:00,135.88,136.29,133.06,134.65,49397.0,118.4635,118.8209,116.0049,117.3911,49397.0
2021-02-04 10:00:00,134.56,134.83,133.39,133.64,41725.0,117.3127,117.548,116.2926,116.5106,41725.0
2021-02-04 10:30:00,133.64,133.85,133.1,133.47,41007.0,116.5106,116.6937,116.0398,116.3624,41007.0
2021-02-04 11:00:00,133.48,134.06,133.48,133.68,45541.0,116.3711,116.8767,116.3711,116.5454,45541.0
2021-02-04 11:30:00,133.69,134.09,133.45,133.67,45239.0,116.5542,116.9029,116.3449,116.5367,45239.0
2021-02-04 12:00:00,133.91,134.1,133.53,133.94,21917.0,116.746,116.9116,116.4147,116.7721,21917.0
2021-02-04 12:30:00,133.93,134.58,133.82,133.85,106889.0,116.7634,117.3301,116.6675,116.6937,106889.0
2021-02-04 13:00:00,133.98,134.65,133.72,133.73,20726.0,116.807,117.3911,116.5803,116.589,20726.0
2021-02-04 13:30:00,133.75,133.87,133.67,133.77,22123.0,116.6065,116.7111,116.5367,116.6239,22123.0
2021-02-04 14:00:00,133.81,133.83,133.1,133.18,16446.0,116.6588,116.6762,116.0398,116.1095,16446.0
2021-02-04 14:30:00,133.25,133.47,133.04,133.2,44780.0,116.1706,116.3624,115.9875,116.127,44780.0
2021-02-04 15:00:00,133.22,133.22,132.74,132.94,29085.0,116.1444,116.1444,115.7259,115.9003,29085.0
2021-02-04 15:30:00,132.83,132.88,132.23,132.34,143854.0,115.8044,115.848,115.2813,115.3772,143854.0
2021-02-05 09:30:00,133.35,134.02,132.65,133.68,70006.0,116.2577,116.8419,115.6475,116.5454,70006.0
2021-02-05 10:00:00,133.56,133.68,132.54,133.22,48942.0,116.4408,116.5454,115.5516,116.1444,48942.0
2021-02-05 10:30:00,133.44,133.75,133.16,133.53,74038.0,116.3362,116.6065,116.0921,116.4147,74038.0
2021-02-05 11:00:00,133.56,133.63,132.71,133.28,20788.0,116.4408,116.5019,115.6998,116.1967,20788.0
2021-02-05 11:30:00,133.29,133.29,132.3,132.56,30750.0,116.2054,116.2054,115.3423,115.569,30750.0
2021-02-05 12:00:00,132.56,132.63,132.15,132.44,23518.0,115.569,115.63,115.2116,115.4644,23518.0
2021-02-05 12:30:00,132.42,132.98,132.41,132.83,10797.0,115.4469,115.9352,115.4382,115.8044,10797.0
2021-02-05 13:00:00,132.9,133.1,132.43,132.6,19426.0,115.8654,116.0398,115.4557,115.6039,19426.0
2021-02-05 13:30:00,132.58,132.8,132.18,132.2,30521.0,115.5864,115.7782,115.2377,115.2551,30521.0
2021-02-05 14:00:00,132.34,132.99,132.25,132.95,34316.0,115.3772,115.9439,115.2987,115.909,34316.0
2021-02-05 14:30:00,132.92,133.33,132.41,132.44,42835.0,115.8829,116.2403,115.4382,115.4644,42835.0
2021-02-05 15:00:00,132.49,132.77,132.25,132.66,38129.0,115.508,115.7521,115.2987,115.6562,38129.0
2021-02-05 15:30:00,132.74,133.36,132.54,133.3,114247.0,115.7259,116.2665,115.5516,116.2142,114247.0
2021-02-08 09:30:00,133.95,134.16,133.42,133.76,37954.0,116.7808,116.9639,116.3188,116.6152,37954.0
2021-02-08 10:00:00,133.81,134.2,132.92,134.18,34151.0,116.6588,116.9988,115.8829,116.9814,34151.0
2021-02-08 10:30:00,134.45,135.18,134.28,135.1,21533.0,117.2168,117.8532,117.0685,117.7834,21533.0
2021-02-08 11:00:00,135.1,135.1,134.14,134.31,32446.0,117.7834,117.7834,116.9465,117.0947,32446.0
2021-02-08 11:30:00,134.32,134.32,133.95,134.16,20657.0,117.1034,117.1034,116.7808,116.9639,20657.0
2021-02-08 12:00:00,134.14,134.42,133.89,133.89,14853.0,116.9465,117.1906,116.7285,116.7285,14853.0
2021-02-08 12:30:00,133.91,133.95,133.29,133.44,25195.0,116.746,116.7808,116.2054,116.3362,25195.0
2021-02-08 13:00:00,133.53,133.67,133.22,133.31,25274.0,116.4147,116.5367,116.1444,116.2229,25274.0
2021-02-08 13:30:00,133.28,133.46,132.97,133.04,19892.0,116.1967,116.3536,115.9265,115.9875,19892.0
2021-02-08 14:00:00,133.19,133.38,132.97,133.18,19664.0,116.1183,116.2839,115.9265,116.1095,19664.0
2021-02-08 14:30:00,133.18,133.25,132.73,132.9,28127.0,116.1095,116.1706,115.7172,115.8654,28127.0
2021-02-08 15:00:00,132.9,133.02,132.65,132.76,33553.0,115.8654,115.97,115.6475,115.7434,33553.0
2021-02-08 15:30:00,132.81,133.17,132.76,133.03,149403.0,115.787,116.1008,115.7434,115.9788,149403.0
2021-02-09 09:30:00,133.38,133.88,132.67,133.53,29920.0,116.2839,116.7198,115.6649,116.4147,29920.0
2021-02-09 10:00:00,133.51,133.73,133.07,133.73,27363.0,116.3972,116.589,116.0136,116.589,27363.0
2021-02-09 10:30:00,133.68,133.69,133.01,133.22,23605.0,116.5454,116.5542,115.9613,116.1444,23605.0
2021-02-09 11:00:00,133.22,133.37,132.78,132.87,25586.0,116.1444,116.2752,115.7608,115.8393,25586.0
2021-02-09 11:30:00,132.91,133.28,132.73,132.73,37786.0,115.8741,116.1967,115.7172,115.7172,37786.0
2021-02-09 12:00:00,132.81,133.13,132.77,132.95,23688.0,115.787,116.0659,115.7521,115.909,23688.0
2021-02-09 12:30:00,133.0,133.18,132.7,133.0,32117.0,115.9526,116.1095,115.6911,115.9526,32117.0
2021-02-09 13:00:00,133.0,133.05,132.74,132.86,15669.0,115.9526,115.9962,115.7259,115.8306,15669.0
2021-02-09 13:30:00,132.82,132.97,132.71,132.75,15771.0,115.7957,115.9265,115.6998,115.7347,15771.0
2021-02-09 14:00:00,132.79,132.79,132.56,132.75,17251.0,115.7695,115.7695,115.569,115.7347,17251.0
2021-02-09 14:30:00,132.73,132.76,132.3,132.43,27637.0,115.7172,115.7434,115.3423,115.4557,27637.0
2021-02-09 15:00:00,132.41,132.53,131.88,131.92,41054.0,115.4382,115.5428,114.9762,115.011,41054.0
2021-02-09 15:30:00,131.94,132.34,131.67,131.96,194072.0,115.0285,115.3772,114.7931,115.0459,194072.0
2021-02-10 09:30:00,132.98,133.46,132.52,133.33,30161.0,115.9352,116.3536,115.5341,116.2403,30161.0
2021-02-10 10:00:00,133.39,133.71,132.56,133.0,23571.0,116.2926,116.5716,115.569,115.9526,23571.0
2021-02-10 10:30:00,133.11,134.1,132.84,134.0,44981.0,116.0485,116.9116,115.8131,116.8244,44981.0
2021-02-10 11:00:00,134.0,134.1,133.51,133.74,48935.0,116.8244,116.9116,116.3972,116.5978,48935.0
2021-02-10 11:30:00,133.7,134.12,133.45,134.06,13160.0,116.5629,116.9291,116.3449,116.8767,13160.0
2021-02-10 12:00:00,134.09,134.09,133.27,133.37,38821.0,116.9029,116.9029,116.188,116.2752,38821.0
2021-02-10 12:30:00,133.33,133.63,133.18,133.5,15949.0,116.2403,116.5019,116.1095,116.3885,15949.0
2021-02-10 13:00:00,133.42,133.89,132.86,133.89,21589.0,116.3188,116.7285,115.8306,116.7285,21589.0
2021-02-10 13:30:00,133.9,133.9,133.44,133.56,12758.0,116.7372,116.7372,116.3362,116.4408,12758.0
2021-02-10 14:00:00,133.61,134.11,133.6,133.7,23758.0,116.4844,116.9203,116.4757,116.5629,23758.0
2021-02-10 14:30:00,133.75,133.85,133.58,133.81,15357.0,116.6065,116.6937,116.4583,116.6588,15357.0
2021-02-10 15:00:00,133.81,133.92,133.6,133.69,21835.0,116.6588,116.7547,116.4757,116.5542,21835.0
2021-02-10 15:30:00,133.63,133.85,133.38,133.8,110777.0,116.5019,116.6937,116.2839,116.6501,110777.0
2021-02-11 09:30:00,133.99,134.49,132.32,132.32,8649.0,116.8157,117.2516,115.3598,115.3598,8649.0
2021-02-11 10:00:00,132.32,132.57,132.18,132.39,15716.0,115.3598,115.5777,115.2377,115.4208,15716.0
2021-02-11 10:30:00,132.41,133.05,132.34,132.76,10218.0,115.4382,115.9962,115.3772,115.7434,10218.0
2021-02-11 11:00:00,132.75,132.76,132.14,132.14,20569.0,115.7347,115.7434,115.2028,115.2028,20569.0
2021-02-11 11:30:00,132.28,132.47,132.18,132.27,16025.0,115.3249,115.4905,115.2377,115.3162,16025.0
2021-02-11 12:00:00,132.24,132.25,130.79,131.02,15844.0,115.29,115.2987,114.0259,114.2264,15844.0
2021-02-11 12:30:00,131.06,131.34,130.7,131.23,14434.0,114.2613,114.5054,113.9474,114.4095,14434.0
2021-02-11 13:00:00,131.23,131.45,131.07,131.11,25900.0,114.4095,114.6013,114.27,114.3049,25900.0
2021-02-11 13:30:00,131.12,131.25,130.71,130.75,20253.0,114.3136,114.4269,113.9561,113.991,20253.0
2021-02-11 14:00:00,130.71,130.82,130.37,130.76,30694.0,113.9561,114.052,113.6597,113.9997,30694.0
2021-02-11 14:30:00,130.81,131.06,130.46,130.94,40626.0,114.0433,114.2613,113.7382,114.1566,40626.0
2021-02-11 15:00:00,130.94,131.11,130.55,130.67,44616.0,114.1566,114.3049,113.8166,113.9213,44616.0
2021-02-11 15:30:00,130.69,131.36,130.63,131.13,165043.0,113.9387,114.5228,113.8864,114.3223,165043.0
2021-02-12 09:30:00,131.04,133.17,131.04,132.41,21578.0,114.2438,116.1008,114.2438,115.4382,21578.0
2021-02-12 10:00:00,132.34,132.89,132.26,132.73,15366.0,115.3772,115.8567,115.3075,115.7172,15366.0
2021-02-12 10:30:00,132.66,133.5,132.58,133.33,13826.0,115.6562,116.3885,115.5864,116.2403,13826.0
2021-02-12 11:00:00,133.36,133.41,132.75,133.2,9202.0,116.2665,116.3101,115.7347,116.127,9202.0
2021-02-12 11:30:00,133.26,133.69,133.18,133.69,9605.0,116.1793,116.5542,116.1095,116.5542,9605.0
2021-02-12 12:00:00,133.64,133.92,133.35,133.4,10899.0,116.5106,116.7547,116.2577,116.3013,10899.0
2021-02-12 12:30:00,133.44,133.56,133.09,133.09,12040.0,116.3362,116.4408,116.0311,116.0311,12040.0
2021-02-12 13:00:00,133.09,133.19,132.54,133.04,15265.0,116.0311,116.1183,115.5516,115.9875,15265.0
2021-02-12 13:30:00,132.99,132.99,132.43,132.7,21343.0,115.9439,115.9439,115.4557,115.6911,21343.0
2021-02-12 14:00:00,132.67,132.67,132.25,132.5,15386.0,115.6649,115.6649,115.2987,115.5167,15386.0
2021-02-12 14:30:00,132.5,132.93,132.49,132.91,21735.0,115.5167,115.8916,115.508,115.8741,21735.0
2021-02-12 15:00:00,132.92,133.03,132.75,133.01,35041.0,115.8829,115.9788,115.7347,115.9613,35041.0
2021-02-12 15:30:00,132.93,133.31,132.88,133.22,101320.0,115.8916,116.2229,115.848,116.1444,101320.0
2021-02-16 09:30:00,133.45,133.57,132.58,133.18,42074.0,116.3449,116.4495,115.5864,116.1095,42074.0
2021-02-16 10:00:00,133.11,133.16,132.38,132.8,28540.0,116.0485,116.0921,115.4121,115.7782,28540.0
2021-02-16 10:30:00,132.81,133.18,132.17,132.62,18151.0,115.787,116.1095,115.229,115.6213,18151.0
2021-02-16 11:00:00,132.69,132.82,131.78,131.79,12235.0,115.6823,115.7957,114.889,114.8977,12235.0
2021-02-16 11:30:00,131.65,131.98,131.5,131.61,15744.0,114.7756,115.0633,114.6449,114.7408,15744.0
2021-02-16 12:00:00,131.65,132.15,131.64,132.01,13058.0,114.7756,115.2116,114.7669,115.0895,13058.0
2021-02-16 12:30:00,131.99,132.45,131.94,132.3,9539.0,115.0721,115.4731,115.0285,115.3423,9539.0
2021-02-16 13:00:00,132.4,132.54,132.11,132.54,8466.0,115.4295,115.5516,115.1767,115.5516,8466.0
2021-02-16 13:30:00,132.57,132.7,132.46,132.63,6906.0,115.5777,115.6911,115.4818,115.63,6906.0
2021-02-16 14:00:00,132.67,132.94,132.57,132.63,9341.0,115.6649,115.9003,115.5777,115.63,9341.0
2021-02-16 14:30:00,132.67,133.49,132.6,133.49,23773.0,115.6649,116.3798,115.6039,116.3798,23773.0
2021-02-16 15:00:00,133.4,133.49,132.98,133.34,25631.0,116.3013,116.3798,115.9352,116.249,25631.0
2021-02-16 15:30:00,133.31,133.56,133.04,133.05,73358.0,116.2229,116.4408,115.9875,115.9962,73358.0
2021-02-17 09:30:00,132.75,133.47,131.94,133.06,16732.0,115.7347,116.3624,115.0285,116.0049,16732.0
2021-02-17 10:00:00,133.06,133.74,132.76,133.1,16248.0,116.0049,116.5978,115.7434,116.0398,16248.0
2021-02-17 10:30:00,133.14,133.35,132.66,132.66,17035.0,116.0747,116.2577,115.6562,115.6562,17035.0
2021-02-17 11:00:00,132.65,133.02,132.42,132.97,16837.0,115.6475,115.97,115.4469,115.9265,16837.0
2021-02-17 11:30:00,132.93,133.29,132.75,133.29,14833.0,115.8916,116.2054,115.7347,116.2054,14833.0
2021-02-17 12:00:00,133.15,133.38,133.03,133.15,12973.0,116.0834,116.2839,115.9788,116.0834,12973.0
2021-02-17 12:30:00,133.27,133.27,132.59,132.66,9752.0,116.188,116.188,115.5952,115.6562,9752.0
2021-02-17 13:00:00,132.58,132.96,132.24,132.57,13250.0,115.5864,115.9177,115.29,115.5777,13250.0
2021-02-17 13:30:00,132.58,132.85,132.51,132.74,13121.0,115.5864,115.8218,115.5254,115.7259,13121.0
2021-02-17 14:00:00,132.91,133.29,132.83,133.03,20292.0,115.8741,116.2054,115.8044,115.9788,20292.0
2021-02-17 14:30:00,132.94,133.38,132.93,133.35,18886.0,115.9003,116.2839,115.8916,116.2577,18886.0
2021-02-17 15:00:00,133.48,133.6,133.32,133.56,14555.0,116.3711,116.4757,116.2316,116.4408,14555.0
2021-02-17 15:30:00,133.52,133.74,133.36,133.43,46990.0,116.406,116.5978,116.2665,116.3275,46990.0
2021-02-18 09:30:00,132.78,133.5,132.78,133.49,8734.0,115.7608,116.3885,115.7608,116.3798,8734.0
2021-02-18 10:00:00,133.1,133.18,132.41,133.08,16826.0,116.0398,116.1095,115.4382,116.0224,16826.0
2021-02-18 10:30:00,133.1,133.19,132.73,133.13,9553.0,116.0398,116.1183,115.7172,116.0659,9553.0
2021-02-18 11:00:00,133.18,133.36,132.97,133.06,16260.0,116.1095,116.2665,115.9265,116.0049,16260.0
2021-02-18 11:30:00,133.04,133.11,132.72,132.86,6293.0,115.9875,116.0485,115.7085,115.8306,6293.0
2021-02-18 12:00:00,132.76,132.92,132.64,132.92,7938.0,115.7434,115.8829,115.6388,115.8829,7938.0
2021-02-18 12:30:00,132.75,133.17,132.72,133.02,13374.0,115.7347,116.1008,115.7085,115.97,13374.0
2021-02-18 13:00:00,132.99,133.28,132.64,133.27,7620.0,115.9439,116.1967,115.6388,116.188,7620.0
2021-02-18 13:30:00,133.15,133.43,133.11,133.14,7408.0,116.0834,116.3275,116.0485,116.0747,7408.0
2021-02-18 14:00:00,133.17,133.49,133.17,133.33,6951.0,116.1008,116.3798,116.1008,116.2403,6951.0
2021-02-18 14:30:00,133.31,133.46,132.97,133.22,10015.0,116.2229,116.3536,115.9265,116.1444,10015.0
2021-02-18 15:00:00,133.16,133.24,133.01,133.11,10819.0,116.0921,116.1618,115.9613,116.0485,10819.0
2021-02-18 15:30:00,133.17,133.26,132.48,132.77,49523.0,116.1008,116.1793,115.4993,115.7521,49523.0
2021-02-19 09:30:00,132.9,133.83,132.23,133.83,26688.0,115.8654,116.6762,115.2813,116.6762,26688.0
2021-02-19 10:00:00,133.92,134.22,133.71,134.1,9875.0,116.7547,117.0162,116.5716,116.9116,9875.0
2021-02-19 10:30:00,134.19,134.42,133.71,133.71,14050.0,116.9901,117.1906,116.5716,116.5716,14050.0
2021-02-19 11:00:00,133.57,134.24,133.57,134.24,8911.0,116.4495,117.0337,116.4495,117.0337,8911.0
2021-02-19 11:30:00,134.22,134.36,133.82,133.82,5317.0,117.0162,117.1383,116.6675,116.6675,5317.0
2021-02-19 12:00:00,133.7,133.92,133.62,133.78,6304.0,116.5629,116.7547,116.4931,116.6326,6304.0
2021-02-19 12:30:00,133.78,134.13,133.78,134.05,3709.0,116.6326,116.9378,116.6326,116.868,3709.0
2021-02-19 13:00:00,134.15,134.3,133.89,134.0,2868.0,116.9552,117.086,116.7285,116.8244,2868.0
2021-02-19 13:30:00,133.9,134.15,133.74,134.04,4268.0,116.7372,116.9552,116.5978,116.8593,4268.0
2021-02-19 14:00:00,134.05,134.11,133.64,133.64,5972.0,116.868,116.9203,116.5106,116.5106,5972.0
2021-02-19 14:30:00,133.63,133.97,133.63,133.95,6337.0,116.5019,116.7983,116.5019,116.7808,6337.0
2021-02-19 15:00:00,133.91,134.58,133.76,134.58,7809.0,116.746,117.3301,116.6152,117.3301,7809.0
2021-02-19 15:30:00,134.58,134.84,133.9,134.08,47885.0,117.3301,117.5568,116.7372,116.8942,47885.0
2021-02-22 09:30:00,133.26,134.0,133.06,133.67,15305.0,116.1793,116.8244,116.0049,116.5367,15305.0
2021-02-22 10:00:00,133.69,133.94,133.29,133.81,10310.0,116.5542,116.7721,116.2054,116.6588,10310.0
2021-02-22 10:30:00,133.81,134.36,133.76,134.36,11491.0,116.6588,117.1383,116.6152,117.1383,11491.0
2021-02-22 11:00:00,134.36,134.72,134.21,134.43,12196.0,117.1383,117.4521,117.0075,117.1993,12196.0
2021-02-22 11:30:00,134.47,134.7,134.42,134.66,16786.0,117.2342,117.4347,117.1906,117.3998,16786.0
2021-02-22 12:00:00,134.68,134.73,134.3,134.61,12774.0,117.4173,117.4609,117.086,117.3562,12774.0
2021-02-22 12:30:00,134.47,134.89,134.45,134.48,15179.0,117.2342,117.6004,117.2168,117.2429,15179.0
2021-02-22 13:00:00,134.55,134.68,134.36,134.66,6719.0,117.3039,117.4173,117.1383,117.3998,6719.0
2021-02-22 13:30:00,134.71,135.03,134.62,134.8,24392.0,117.4434,117.7224,117.365,117.5219,24392.0
2021-02-22 14:00:00,134.84,135.02,134.71,134.87,7583.0,117.5568,117.7137,117.4434,117.5829,7583.0
2021-02-22 14:30:00,134.86,135.08,134.69,135.0,18884.0,117.5742,117.766,117.426,117.6963,18884.0
2021-02-22 15:00:00,135.0,135.05,134.51,134.59,20408.0,117.6963,117.7398,117.2691,117.3388,20408.0
2021-02-22 15:30:00,134.56,134.8,134.11,134.33,67786.0,117.3127,117.5219,116.9203,117.1121,67786.0
2021-02-23 09:30:00,134.66,134.8,133.84,134.1,18921.0,117.3998,117.5219,116.6849,116.9116,18921.0
2021-02-23 10:00:00,133.96,133.96,132.96,133.64,17483.0,116.7896,116.7896,115.9177,116.5106,17483.0
2021-02-23 10:30:00,133.64,134.14,133.38,133.96,17002.0,116.5106,116.9465,116.2839,116.7896,17002.0
2021-02-23 11:00:00,133.94,134.12,133.07,133.23,11210.0,116.7721,116.9291,116.0136,116.1531,11210.0
2021-02-23 11:30:00,132.97,133.64,132.88,133.33,9864.0,115.9265,116.5106,115.848,116.2403,9864.0
2021-02-23 12:00:00,133.32,133.65,133.04,133.15,13041.0,116.2316,116.5193,115.9875,116.0834,13041.0
2021-02-23 12:30:00,133.17,133.61,133.05,133.23,14730.0,116.1008,116.4844,115.9962,116.1531,14730.0
2021-02-23 13:00:00,133.22,133.53,133.15,133.4,8168.0,116.1444,116.4147,116.0834,116.3013,8168.0
2021-02-23 13:30:00,133.26,133.29,132.86,132.9,11799.0,116.1793,116.2054,115.8306,115.8654,11799.0
2021-02-23 14:00:00,132.97,133.7,132.86,133.62,21616.0,115.9265,116.5629,115.8306,116.4931,21616.0
2021-02-23 14:30:00,133.75,133.83,133.0,133.12,60816.0,116.6065,116.6762,115.9526,116.0572,60816.0
2021-02-23 15:00:00,133.11,133.96,133.08,133.79,46924.0,116.0485,116.7896,116.0224,116.6413,46924.0
2021-02-23 15:30:00,133.81,134.1,133.53,133.7,88147.0,116.6588,116.9116,116.4147,116.5629,88147.0
2021-02-24 09:30:00,133.42,133.94,132.59,133.15,40272.0,116.3188,116.7721,115.5952,116.0834,40272.0
2021-02-24 10:00:00,133.15,133.43,132.06,132.38,14403.0,116.0834,116.3275,115.1331,115.4121,14403.0
2021-02-24 10:30:00,132.48,133.04,132.48,132.8,11009.0,115.4993,115.9875,115.4993,115.7782,11009.0
2021-02-24 11:00:00,132.91,132.91,131.62,131.72,23039.0,115.8741,115.8741,114.7495,114.8367,23039.0
2021-02-24 11:30:00,131.78,132.51,131.71,132.4,25856.0,114.889,115.5254,114.828,115.4295,25856.0
2021-02-24 12:00:00,132.42,132.64,132.16,132.47,43576.0,115.4469,115.6388,115.2203,115.4905,43576.0
2021-02-24 12:30:00,132.53,132.91,132.51,132.68,26961.0,115.5428,115.8741,115.5254,115.6736,26961.0
2021-02-24 13:00:00,132.71,133.13,132.68,132.98,21951.0,115.6998,116.0659,115.6736,115.9352,21951.0
2021-02-24 13:30:00,133.11,133.72,132.6,133.57,81058.0,116.0485,116.5803,115.6039,116.4495,81058.0
2021-02-24 14:00:00,133.57,133.9,133.43,133.84,30405.0,116.4495,116.7372,116.3275,116.6849,30405.0
2021-02-24 14:30:00,133.88,133.97,133.56,133.6,25405.0,116.7198,116.7983,116.4408,116.4757,25405.0
2021-02-24 15:00:00,133.56,133.75,133.21,133.72,28327.0,116.4408,116.6065,116.1357,116.5803,28327.0
2021-02-24 15:30:00,133.72,133.87,133.39,133.43,60491.0,116.5803,116.7111,116.2926,116.3275,60491.0
2021-02-25 09:30:00,133.43,134.46,133.43,134.28,30434.0,116.3275,117.2255,116.3275,117.0685,30434.0
2021-02-25 10:00:00,134.28,134.61,133.75,134.61,18417.0,117.0685,117.3562,116.6065,117.3562,18417.0
2021-02-25 10:30:00,134.5,134.5,133.89,134.07,3340.0,117.2603,117.2603,116.7285,116.8855,3340.0
2021-02-25 11:00:00,134.21,134.3,133.89,134.08,4894.0,117.0075,117.086,116.7285,116.8942,4894.0
2021-02-25 11:30:00,134.05,134.2,133.62,133.85,19222.0,116.868,116.9988,116.4931,116.6937,19222.0
2021-02-25 12:00:00,133.82,134.46,133.73,134.22,11045.0,116.6675,117.2255,116.589,117.0162,11045.0
2021-02-25 12:30:00,133.97,134.22,133.33,133.33,8779.0,116.7983,117.0162,116.2403,116.2403,8779.0
2021-02-25 13:00:00,133.33,133.68,132.81,133.67,15826.0,116.2403,116.5454,115.787,116.5367,15826.0
2021-02-25 13:30:00,133.62,133.64,133.16,133.54,10560.0,116.4931,116.5106,116.0921,116.4234,10560.0
2021-02-25 14:00:00,133.5,133.69,133.43,133.48,12490.0,116.3885,116.5542,116.3275,116.3711,12490.0
2021-02-25 14:30:00,133.34,133.68,133.33,133.53,9861.0,116.249,116.5454,116.2403,116.4147,9861.0
2021-02-25 15:00:00,133.57,133.96,133.53,133.85,19928.0,116.4495,116.7896,116.4147,116.6937,19928.0
2021-02-25 15:30:00,133.8,133.85,133.29,133.53,88378.0,116.6501,116.6937,116.2054,116.4147,88378.0
2021-02-26 09:30:00,132.86,133.63,132.58,133.4,24822.0,115.8306,116.5019,115.5864,116.3013,24822.0
2021-02-26 10:00:00,133.38,133.72,131.86,131.86,26871.0,116.2839,116.5803,114.9587,114.9587,26871.0
2021-02-26 10:30:00,131.91,132.91,131.5,132.84,14837.0,115.0023,115.8741,114.6449,115.8131,14837.0
2021-02-26 11:00:00,132.98,133.07,131.77,131.8,16531.0,115.9352,116.0136,114.8803,114.9064,16531.0
2021-02-26 11:30:00,131.8,132.43,131.79,132.11,15059.0,114.9064,115.4557,114.8977,115.1767,15059.0
2021-02-26 12:00:00,132.27,133.08,132.17,132.88,26592.0,115.3162,116.0224,115.229,115.848,26592.0
2021-02-26 12:30:00,132.99,133.56,132.9,132.92,12149.0,115.9439,116.4408,115.8654,115.8829,12149.0
2021-02-26 13:00:00,132.9,133.44,132.7,133.29,10686.0,115.8654,116.3362,115.6911,116.2054,10686.0
2021-02-26 13:30:00,133.28,133.29,132.48,132.79,10649.0,116.1967,116.2054,115.4993,115.7695,10649.0
2021-02-26 14:00:00,132.78,132.92,132.06,132.15,20202.0,115.7608,115.8829,115.1331,115.2116,20202.0
2021-02-26 14:30:00,132.15,132.54,131.95,132.4,18780.0,115.2116,115.5516,115.0372,115.4295,18780.0
2021-02-26 15:00:00,132.37,132.78,132.19,132.27,23801.0,115.4034,115.7608,115.2464,115.3162,23801.0
2021-02-26 15:30:00,132.33,132.95,131.98,131.98,120976.0,115.3685,115.909,115.0633,115.0633,120976.0
2021-03-01 09:30:00,133.25,135.41,133.25,135.41,43008.0,116.1706,118.0537,116.1706,118.0537,43008.0
2021-03-01 10:00:00,135.18,135.49,134.75,135.16,22652.0,117.8532,118.1234,117.4783,117.8357,22652.0
2021-03-01 10:30:00,135.21,135.79,135.07,135.75,22432.0,117.8793,118.385,117.7573,118.3501,22432.0
2021-03-01 11:00:00,135.72,135.76,134.91,135.03,16628.0,118.324,118.3588,117.6178,117.7224,16628.0
2021-03-01 11:30:00,135.05,135.18,134.39,134.51,19198.0,117.7398,117.8532,117.1644,117.2691,19198.0
2021-03-01 12:00:00,134.78,135.61,134.77,135.56,25989.0,117.5045,118.2281,117.4957,118.1845,25989.0
2021-03-01 12:30:00,135.42,135.92,135.42,135.81,9423.0,118.0624,118.4983,118.0624,118.4024,9423.0
2021-03-01 13:00:00,135.81,135.97,135.47,135.91,8333.0,118.4024,118.5419,118.106,118.4896,8333.0
2021-03-01 13:30:00,135.98,136.46,135.98,136.29,12229.0,118.5506,118.9691,118.5506,118.8209,12229.0
2021-03-01 14:00:00,136.33,136.5,136.12,136.16,20385.0,118.8558,119.004,118.6727,118.7076,20385.0
2021-03-01 14:30:00,136.2,136.32,135.77,135.82,10797.0,118.7424,118.8471,118.3676,118.4112,10797.0
2021-03-01 15:00:00,135.85,136.16,135.85,136.07,9026.0,118.4373,118.7076,118.4373,118.6291,9026.0
2021-03-01 15:30:00,136.08,136.27,135.7,135.93,64404.0,118.6378,118.8035,118.3065,118.5071,64404.0
2021-03-02 09:30:00,136.2,136.93,135.32,136.61,26397.0,118.7424,119.3789,117.9752,119.0999,26397.0
2021-03-02 10:00:00,136.56,137.04,136.14,136.36,26637.0,119.0563,119.4748,118.6901,118.8819,26637.0
2021-03-02 10:30:00,136.37,136.82,136.22,136.22,27643.0,118.8907,119.283,118.7599,118.7599,27643.0
2021-03-02 11:00:00,136.21,136.35,135.61,136.34,18206.0,118.7512,118.8732,118.2281,118.8645,18206.0
2021-03-02 11:30:00,136.36,136.43,135.2,135.65,23196.0,118.8819,118.943,117.8706,118.2629,23196.0
2021-03-02 12:00:00,135.71,136.3,135.61,135.73,13451.0,118.3153,118.8296,118.2281,118.3327,13451.0
2021-03-02 12:30:00,135.68,136.09,135.55,136.06,8480.0,118.2891,118.6465,118.1758,118.6204,8480.0
2021-03-02 13:00:00,136.19,136.53,136.18,136.33,10655.0,118.7337,119.0301,118.725,118.8558,10655.0
2021-03-02 13:30:00,136.33,136.66,136.31,136.55,11255.0,118.8558,119.1435,118.8383,119.0476,11255.0
2021-03-02 14:00:00,136.48,136.53,136.1,136.27,12184.0,118.9866,119.0301,118.6553,118.8035,12184.0
2021-03-02 14:30:00,136.29,136.63,136.19,136.47,10413.0,118.8209,119.1173,118.7337,118.9778,10413.0
2021-03-02 15:00:00,136.51,137.29,136.51,136.95,22998.0,119.0127,119.6927,119.0127,119.3963,22998.0
2021-03-02 15:30:00,136.97,137.14,136.32,136.39,91311.0,119.4137,119.562,118.8471,118.9081,91311.0
2021-03-03 09:30:00,136.42,137.21,135.53,136.44,19846.0,118.9342,119.623,118.1583,118.9517,19846.0
2021-03-03 10:00:00,136.47,137.16,136.23,136.83,11259.0,118.9778,119.5794,118.7686,119.2917,11259.0
2021-03-03 10:30:00,136.92,137.02,136.58,136.83,9116.0,119.3702,119.4573,119.0737,119.2917,9116.0
2021-03-03 11:00:00,136.69,137.21,136.46,137.21,8043.0,119.1696,119.623,118.9691,119.623,8043.0
2021-03-03 11:30:00,137.29,137.84,137.27,137.71,13872.0,119.6927,120.1722,119.6753,120.0589,13872.0
2021-03-03 12:00:00,137.67,137.84,137.55,137.63,8485.0,120.024,120.1722,119.9194,119.9892,8485.0
2021-03-03 12:30:00,137.66,137.98,137.54,137.54,12251.0,120.0153,120.2943,119.9107,119.9107,12251.0
2021-03-03 13:00:00,137.47,137.86,137.42,137.7,9034.0,119.8497,120.1897,119.8061,120.0502,9034.0
2021-03-03 13:30:00,137.7,137.87,137.41,137.53,11325.0,120.0502,120.1984,119.7974,119.902,11325.0
2021-03-03 14:00:00,137.77,137.77,137.23,137.46,11528.0,120.1112,120.1112,119.6404,119.8409,11528.0
2021-03-03 14:30:00,137.52,137.85,137.09,137.8,13192.0,119.8933,120.181,119.5184,120.1374,13192.0
2021-03-03 15:00:00,137.72,137.87,137.19,137.19,24174.0,120.0676,120.1984,119.6056,119.6056,24174.0
2021-03-03 15:30:00,137.29,137.52,136.5,136.5,75465.0,119.6927,119.8933,119.004,119.004,75465.0
2021-03-04 09:30:00,136.46,137.15,136.04,136.37,21852.0,118.9691,119.5707,118.603,118.8907,21852.0
2021-03-04 10:00:00,136.49,136.49,135.59,136.24,10717.0,118.9953,118.9953,118.2106,118.7773,10717.0
2021-03-04 10:30:00,136.13,136.21,135.31,135.4,20898.0,118.6814,118.7512,117.9665,118.045,20898.0
2021-03-04 11:00:00,135.39,135.48,135.06,135.1,9230.0,118.0363,118.1147,117.7486,117.7834,9230.0
2021-03-04 11:30:00,135.25,135.36,134.9,135.19,11292.0,117.9142,118.0101,117.6091,117.8619,11292.0
2021-03-04 12:00:00,135.18,135.76,134.79,135.0,18828.0,117.8532,118.3588,117.5132,117.6963,18828.0
2021-03-04 12:30:00,134.99,135.23,133.94,134.07,24817.0,117.6875,117.8968,116.7721,116.8855,24817.0
2021-03-04 13:00:00,133.92,134.45,133.4,133.69,26893.0,116.7547,117.2168,116.3013,116.5542,26893.0
2021-03-04 13:30:00,133.65,133.65,131.9,131.92,20493.0,116.5193,116.5193,114.9936,115.011,20493.0
2021-03-04 14:00:00,131.94,133.37,131.75,133.37,15231.0,115.0285,116.2752,114.8628,116.2752,15231.0
2021-03-04 14:30:00,133.32,134.04,132.83,133.85,23271.0,116.2316,116.8593,115.8044,116.6937,23271.0
2021-03-04 15:00:00,133.85,134.3,133.53,134.04,44780.0,116.6937,117.086,116.4147,116.8593,44780.0
2021-03-04 15:30:00,134.06,134.64,134.02,134.09,79809.0,116.8767,117.3824,116.8419,116.9029,79809.0
2021-03-05 09:30:00,135.3,135.86,133.54,134.13,21020.0,117.9578,118.446,116.4234,116.9378,21020.0
2021-03-05 10:00:00,134.13,134.99,133.71,134.16,29462.0,116.9378,117.6875,116.5716,116.9639,29462.0
2021-03-05 10:30:00,133.83,134.21,132.63,132.63,25927.0,116.6762,117.0075,115.63,115.63,25927.0
2021-03-05 11:00:00,132.53,133.16,132.16,132.55,40724.0,115.5428,116.0921,115.2203,115.5603,40724.0
2021-03-05 11:30:00,132.66,133.4,132.2,133.33,23968.0,115.6562,116.3013,115.2551,116.2403,23968.0
2021-03-05 12:00:00,133.26,133.91,133.23,133.75,22711.0,116.1793,116.746,116.1531,116.6065,22711.0
2021-03-05 12:30:00,133.68,134.16,133.66,134.08,26438.0,116.5454,116.9639,116.528,116.8942,26438.0
2021-03-05 13:00:00,134.08,134.76,134.01,134.76,21932.0,116.8942,117.487,116.8331,117.487,21932.0
2021-03-05 13:30:00,134.82,135.32,134.69,134.87,28478.0,117.5393,117.9752,117.426,117.5829,28478.0
2021-03-05 14:00:00,134.91,135.21,134.68,135.15,36583.0,117.6178,117.8793,117.4173,117.827,36583.0
2021-03-05 14:30:00,135.14,135.48,134.89,135.24,27794.0,117.8183,118.1147,117.6004,117.9055,27794.0
2021-03-05 15:00:00,135.32,135.37,134.84,135.13,34754.0,117.9752,118.0188,117.5568,117.8096,34754.0
2021-03-05 15:30:00,135.01,135.21,134.38,134.95,238431.0,117.705,117.8793,117.1557,117.6527,238431.0
2021-03-08 09:30:00,135.5,138.51,134.94,137.89,32444.0,118.1322,120.7564,117.6439,120.2158,32444.0
2021-03-08 10:00:00,138.06,139.18,137.93,139.04,33479.0,120.364,121.3405,120.2507,121.2184,33479.0
2021-03-08 10:30:00,139.0,140.15,138.89,139.93,35166.0,121.1836,122.1861,121.0877,121.9943,35166.0
2021-03-08 11:00:00,140.05,140.14,139.71,139.83,23485.0,122.099,122.1774,121.8025,121.9072,23485.0
2021-03-08 11:30:00,139.99,140.04,139.06,139.44,25778.0,122.0467,122.0902,121.2359,121.5672,25778.0
2021-03-08 12:00:00,139.41,139.97,139.4,139.86,34553.0,121.541,122.0292,121.5323,121.9333,34553.0
2021-03-08 12:30:00,139.84,140.16,139.82,140.11,30393.0,121.9159,122.1949,121.8984,122.1513,30393.0
2021-03-08 13:00:00,140.08,140.25,139.51,139.57,27948.0,122.1251,122.2733,121.6282,121.6805,27948.0
2021-03-08 13:30:00,139.5,139.55,138.11,138.11,28998.0,121.6195,121.6631,120.4076,120.4076,28998.0
2021-03-08 14:00:00,138.01,139.32,138.01,139.24,38147.0,120.3204,121.4625,120.3204,121.3928,38147.0
2021-03-08 14:30:00,139.27,139.98,139.15,139.98,43780.0,121.4189,122.0379,121.3143,122.0379,43780.0
2021-03-08 15:00:00,139.92,139.92,138.96,139.09,31754.0,121.9856,121.9856,121.1487,121.262,31754.0
2021-03-08 15:30:00,139.17,139.55,138.42,138.43,113181.0,121.3318,121.6631,120.6779,120.6866,113181.0
2021-03-09 09:30:00,138.24,139.71,137.26,139.31,26578.0,120.521,121.8025,119.6666,121.4538,26578.0
2021-03-09 10:00:00,139.12,140.11,139.12,139.59,15327.0,121.2882,122.1513,121.2882,121.6979,15327.0
2021-03-09 10:30:00,139.7,139.97,139.33,139.78,10694.0,121.7938,122.0292,121.4713,121.8636,10694.0
2021-03-09 11:00:00,139.77,140.5,139.7,140.13,11076.0,121.8549,122.4913,121.7938,122.1687,11076.0
2021-03-09 11:30:00,140.2,140.89,140.2,140.88,12316.0,122.2297,122.8313,122.2297,122.8226,12316.0
2021-03-09 12:00:00,140.88,141.03,140.63,140.77,15897.0,122.8226,122.9534,122.6046,122.7267,15897.0
2021-03-09 12:30:00,140.79,141.07,140.61,140.82,24853.0,122.7441,122.9882,122.5872,122.7703,24853.0
2021-03-09 13:00:00,140.87,140.89,140.51,140.65,20911.0,122.8139,122.8313,122.5,122.6221,20911.0
2021-03-09 13:30:00,140.59,140.84,140.53,140.73,9173.0,122.5698,122.7877,122.5174,122.6918,9173.0
2021-03-09 14:00:00,140.75,140.94,140.44,140.53,14361.0,122.7092,122.8749,122.439,122.5174,14361.0
2021-03-09 14:30:00,140.56,140.9,140.55,140.84,25097.0,122.5436,122.84,122.5349,122.7877,25097.0
2021-03-09 15:00:00,140.83,141.01,140.57,140.64,15795.0,122.779,122.9359,122.5523,122.6133,15795.0
2021-03-09 15:30:00,140.61,140.63,139.94,139.95,65355.0,122.5872,122.6046,122.0031,122.0118,65355.0
2021-03-10 09:30:00,139.8,141.08,139.8,140.56,30422.0,121.881,122.9969,121.881,122.5436,30422.0
2021-03-10 10:00:00,140.79,141.04,140.35,140.66,27152.0,122.7441,122.9621,122.3605,122.6308,27152.0
2021-03-10 10:30:00,140.69,141.72,140.52,141.49,20549.0,122.6569,123.5549,122.5087,123.3544,20549.0
2021-03-10 11:00:00,141.55,142.01,141.37,141.97,21030.0,123.4067,123.8077,123.2498,123.7729,21030.0
2021-03-10 11:30:00,141.77,142.3,141.09,141.19,12396.0,123.5985,124.0606,123.0057,123.0928,12396.0
2021-03-10 12:00:00,141.31,141.74,141.22,141.36,10618.0,123.1975,123.5723,123.119,123.2411,10618.0
2021-03-10 12:30:00,141.37,141.76,141.09,141.54,8747.0,123.2498,123.5898,123.0057,123.398,8747.0
2021-03-10 13:00:00,141.47,141.94,141.35,141.93,7509.0,123.337,123.7467,123.2323,123.738,7509.0
2021-03-10 13:30:00,141.86,142.38,141.85,142.19,10562.0,123.677,124.1303,123.6683,123.9647,10562.0
2021-03-10 14:00:00,142.11,142.56,141.98,142.17,12934.0,123.8949,124.2872,123.7816,123.9472,12934.0
2021-03-10 14:30:00,142.17,142.56,142.06,142.25,12402.0,123.9472,124.2872,123.8513,124.017,12402.0
2021-03-10 15:00:00,142.19,142.24,141.49,141.61,17959.0,123.9647,124.0083,123.3544,123.459,17959.0
2021-03-10 15:30:00,141.61,141.64,140.83,141.06,85481.0,123.459,123.4852,122.779,122.9795,85481.0
2021-03-11 09:30:00,140.64,141.24,139.52,141.07,30090.0,122.6133,123.1364,121.6369,122.9882,30090.0
2021-03-11 10:00:00,140.91,141.55,140.49,140.49,23379.0,122.8487,123.4067,122.4826,122.4826,23379.0
2021-03-11 10:30:00,140.48,140.67,140.0,140.38,19573.0,122.4739,122.6395,122.0554,122.3867,19573.0
2021-03-11 11:00:00,140.47,141.09,140.39,140.47,18963.0,122.4651,123.0057,122.3954,122.4651,18963.0
2021-03-11 11:30:00,140.41,140.47,139.9,139.9,16295.0,122.4128,122.4651,121.9682,121.9682,16295.0
2021-03-11 12:00:00,139.92,140.19,139.62,139.72,14794.0,121.9856,122.221,121.7241,121.8113,14794.0
2021-03-11 12:30:00,139.78,139.89,139.21,139.61,18919.0,121.8636,121.9595,121.3666,121.7154,18919.0
2021-03-11 13:00:00,139.67,139.86,139.48,139.86,11715.0,121.7677,121.9333,121.602,121.9333,11715.0
2021-03-11 13:30:00,139.93,140.22,139.85,140.09,24699.0,121.9943,122.2472,121.9246,122.1338,24699.0
2021-03-11 14:00:00,140.1,140.37,139.81,140.12,24659.0,122.1426,122.378,121.8897,122.16,24659.0
2021-03-11 14:30:00,140.09,140.23,139.94,140.12,26129.0,122.1338,122.2559,122.0031,122.16,26129.0
2021-03-11 15:00:00,140.1,140.16,139.59,139.71,38619.0,122.1426,122.1949,121.6979,121.8025,38619.0
2021-03-11 15:30:00,139.72,140.19,139.6,139.96,133926.0,121.8113,122.221,121.7066,122.0205,133926.0
2021-03-12 09:30:00,139.78,140.17,139.4,139.81,18979.0,122.7517,123.0942,122.418,122.778,18979.0
2021-03-12 10:00:00,139.95,139.96,139.22,139.58,12045.0,122.901,122.9097,122.2599,122.576,12045.0
2021-03-12 10:30:00,139.49,140.0,139.35,139.74,30682.0,122.497,122.9449,122.374,122.7165,30682.0
2021-03-12 11:00:00,139.73,139.73,139.37,139.65,31088.0,122.7078,122.7078,122.3916,122.6375,31088.0
2021-03-12 11:30:00,139.51,139.58,139.24,139.35,9684.0,122.5146,122.576,122.2774,122.374,9684.0
2021-03-12 12:00:00,139.36,139.36,138.79,138.84,11290.0,122.3828,122.3828,121.8823,121.9262,11290.0
2021-03-12 12:30:00,138.88,139.01,138.59,138.89,14775.0,121.9613,122.0755,121.7066,121.9701,14775.0
2021-03-12 13:00:00,138.96,139.2,138.78,138.93,15002.0,122.0316,122.2423,121.8735,122.0052,15002.0
2021-03-12 13:30:00,138.89,138.89,138.24,138.24,27149.0,121.9701,121.9701,121.3993,121.3993,27149.0
2021-03-12 14:00:00,138.31,138.5,137.5,137.63,28317.0,121.4607,121.6276,120.7494,120.8636,28317.0
2021-03-12 14:30:00,137.63,137.86,137.43,137.52,29122.0,120.8636,121.0656,120.6879,120.767,29122.0
2021-03-12 15:00:00,137.53,137.84,137.21,137.72,36947.0,120.7758,121.048,120.4947,120.9426,36947.0
2021-03-12 15:30:00,137.69,137.95,136.99,137.24,216883.0,120.9163,121.1446,120.3015,120.5211,216883.0
2021-03-15 09:30:00,136.66,136.66,133.8,133.99,33300.0,120.0117,120.0117,117.5002,117.667,33300.0
2021-03-15 10:00:00,133.9,133.98,133.06,133.43,44219.0,117.588,117.6582,116.8503,117.1752,44219.0
2021-03-15 10:30:00,133.43,133.43,132.92,133.24,43288.0,117.1752,117.1752,116.7274,117.0084,43288.0
2021-03-15 11:00:00,133.16,133.62,132.94,133.2,33024.0,116.9381,117.3421,116.7449,116.9733,33024.0
2021-03-15 11:30:00,133.1,133.28,132.94,132.98,27313.0,116.8854,117.0435,116.7449,116.7801,27313.0
2021-03-15 12:00:00,133.11,133.29,132.92,133.23,60191.0,116.8942,117.0523,116.7274,116.9996,60191.0
2021-03-15 12:30:00,133.16,133.19,132.92,133.0,29409.0,116.9381,116.9645,116.7274,116.7976,29409.0
2021-03-15 13:00:00,133.01,133.31,132.99,133.06,25081.0,116.8064,117.0699,116.7888,116.8503,25081.0
2021-03-15 13:30:00,133.06,133.6,133.0,133.47,49838.0,116.8503,117.3245,116.7976,117.2104,49838.0
2021-03-15 14:00:00,133.45,133.56,133.0,133.56,69236.0,117.1928,117.2894,116.7976,117.2894,69236.0
2021-03-15 14:30:00,133.56,134.25,133.43,134.1,73687.0,117.2894,117.8953,117.1752,117.7636,73687.0
2021-03-15 15:00:00,134.13,134.48,133.63,134.16,70363.0,117.79,118.0973,117.3509,117.8163,70363.0
2021-03-15 15:30:00,134.16,134.83,134.07,134.73,132407.0,117.8163,118.4047,117.7373,118.3169,132407.0
2021-03-16 09:30:00,134.18,135.11,133.57,133.92,36890.0,117.8339,118.6506,117.2982,117.6055,36890.0
2021-03-16 10:00:00,133.77,134.0,132.85,133.04,27797.0,117.4738,117.6758,116.6659,116.8327,27797.0
2021-03-16 10:30:00,132.89,132.97,131.79,131.88,13576.0,116.701,116.7713,115.735,115.8141,13576.0
2021-03-16 11:00:00,131.99,133.19,131.99,132.52,14516.0,115.9107,116.9645,115.9107,116.3761,14516.0
2021-03-16 11:30:00,132.48,132.95,131.89,132.75,14571.0,116.341,116.7537,115.8228,116.5781,14571.0
2021-03-16 12:00:00,132.81,133.48,132.59,133.25,21093.0,116.6308,117.2191,116.4376,117.0172,21093.0
2021-03-16 12:30:00,133.27,133.66,133.18,133.46,14019.0,117.0347,117.3772,116.9557,117.2016,14019.0
2021-03-16 13:00:00,133.41,133.82,133.25,133.48,16394.0,117.1577,117.5177,117.0172,117.2191,16394.0
2021-03-16 13:30:00,133.46,133.79,133.44,133.75,12925.0,117.2016,117.4914,117.184,117.4563,12925.0
2021-03-16 14:00:00,133.67,134.14,133.63,133.71,21189.0,117.386,117.7987,117.3509,117.4211,21189.0
2021-03-16 14:30:00,133.8,133.98,133.54,133.76,15426.0,117.5002,117.6582,117.2718,117.465,15426.0
2021-03-16 15:00:00,133.74,133.96,133.24,133.24,20681.0,117.4475,117.6407,117.0084,117.0084,20681.0
2021-03-16 15:30:00,133.28,133.82,133.23,133.49,99768.0,117.0435,117.5177,116.9996,117.2279,99768.0
2021-03-17 09:30:00,133.92,134.87,133.5,133.64,41243.0,117.6055,118.4398,117.2367,117.3597,41243.0
2021-03-17 10:00:00,133.5,134.33,133.49,134.16,22134.0,117.2367,117.9656,117.2279,117.8163,22134.0
2021-03-17 10:30:00,134.31,134.38,133.5,133.58,10662.0,117.948,118.0095,117.2367,117.307,10662.0
2021-03-17 11:00:00,133.59,134.14,133.58,133.84,22715.0,117.3157,117.7987,117.307,117.5353,22715.0
2021-03-17 11:30:00,133.86,134.36,133.86,134.19,34028.0,117.5529,117.9919,117.5529,117.8427,34028.0
2021-03-17 12:00:00,134.24,134.97,133.91,134.08,24990.0,117.8866,118.5276,117.5968,117.7461,24990.0
2021-03-17 12:30:00,134.13,134.53,134.1,134.53,25103.0,117.79,118.1412,117.7636,118.1412,25103.0
2021-03-17 13:00:00,134.59,134.61,134.24,134.5,9199.0,118.1939,118.2115,117.8866,118.1149,9199.0
2021-03-17 13:30:00,134.52,134.59,134.27,134.35,15403.0,118.1324,118.1939,117.9129,117.9832,15403.0
2021-03-17 14:00:00,134.41,134.95,134.21,134.31,37269.0,118.0359,118.5101,117.8602,117.948,37269.0
2021-03-17 14:30:00,134.32,134.81,134.24,134.78,40082.0,117.9568,118.3871,117.8866,118.3608,40082.0
2021-03-17 15:00:00,134.79,134.8,134.35,134.41,23643.0,118.3696,118.3783,117.9832,118.0359,23643.0
2021-03-17 15:30:00,134.41,135.01,134.08,134.77,129904.0,118.0359,118.5628,117.7461,118.352,129904.0
2021-03-18 09:30:00,135.6,135.95,134.95,135.86,29191.0,119.0809,119.3882,118.5101,119.3092,29191.0
2021-03-18 10:00:00,135.93,135.93,135.32,135.75,8486.0,119.3707,119.3707,118.835,119.2126,8486.0
2021-03-18 10:30:00,135.69,135.74,135.01,135.23,10398.0,119.1599,119.2038,118.5628,118.756,10398.0
2021-03-18 11:00:00,135.16,135.81,135.08,135.75,11452.0,118.6945,119.2653,118.6242,119.2126,11452.0
2021-03-18 11:30:00,135.72,135.97,135.24,135.97,8445.0,119.1863,119.4058,118.7647,119.4058,8445.0
2021-03-18 12:00:00,136.08,136.17,135.5,135.54,8263.0,119.5024,119.5814,118.9931,119.0282,8263.0
2021-03-18 12:30:00,135.61,135.74,135.03,135.16,7401.0,119.0897,119.2038,118.5803,118.6945,7401.0
2021-03-18 13:00:00,135.18,135.45,134.89,135.4,17755.0,118.712,118.9492,118.4574,118.9052,17755.0
2021-03-18 13:30:00,135.47,135.94,135.41,135.79,11577.0,118.9667,119.3795,118.914,119.2477,11577.0
2021-03-18 14:00:00,135.81,135.81,135.04,135.09,7842.0,119.2653,119.2653,118.5891,118.633,7842.0
2021-03-18 14:30:00,135.28,135.28,134.63,135.04,16515.0,118.7999,118.7999,118.229,118.5891,16515.0
2021-03-18 15:00:00,134.98,135.06,134.69,134.92,19844.0,118.5364,118.6067,118.2817,118.4837,19844.0
2021-03-18 15:30:00,134.92,135.06,133.99,134.0,159490.0,118.4837,118.6067,117.667,117.6758,159490.0
2021-03-19 09:30:00,134.5,134.5,132.67,133.8,101816.0,118.1149,118.1149,116.5078,117.5002,101816.0
2021-03-19 10:00:00,133.86,133.92,133.04,133.09,21723.0,117.5529,117.6055,116.8327,116.8767,21723.0
2021-03-19 10:30:00,133.09,133.46,132.7,133.4,17986.0,116.8767,117.2016,116.5342,117.1489,17986.0
2021-03-19 11:00:00,133.38,133.57,132.5,132.58,13635.0,117.1313,117.2982,116.3585,116.4288,13635.0
2021-03-19 11:30:00,132.53,133.36,132.51,133.19,22235.0,116.3849,117.1138,116.3673,116.9645,22235.0
2021-03-19 12:00:00,133.25,133.43,132.97,133.33,17082.0,117.0172,117.1752,116.7713,117.0874,17082.0
2021-03-19 12:30:00,133.37,133.61,132.87,133.0,13121.0,117.1225,117.3333,116.6835,116.7976,13121.0
2021-03-19 13:00:00,132.94,133.09,132.75,133.06,12458.0,116.7449,116.8767,116.5781,116.8503,12458.0
2021-03-19 13:30:00,133.11,133.28,133.01,133.07,13704.0,116.8942,117.0435,116.8064,116.8591,13704.0
2021-03-19 14:00:00,133.11,133.13,132.43,132.43,16415.0,116.8942,116.9118,116.2971,116.2971,16415.0
2021-03-19 14:30:00,132.46,132.76,132.04,132.25,26722.0,116.3234,116.5869,115.9546,116.139,26722.0
2021-03-19 15:00:00,132.22,132.23,131.61,131.73,14980.0,116.1126,116.1214,115.577,115.6823,14980.0
2021-03-19 15:30:00,131.71,132.44,130.6,131.02,229952.0,115.6648,116.3058,114.69,115.0588,229952.0
2021-03-22 09:30:00,128.08,129.44,127.06,129.22,78244.0,112.477,113.6713,111.5812,113.4781,78244.0
2021-03-22 10:00:00,129.15,129.48,127.98,128.22,36456.0,113.4166,113.7064,112.3892,112.5999,36456.0
2021-03-22 10:30:00,128.25,128.36,127.5,128.0,31696.0,112.6263,112.7229,111.9676,112.4067,31696.0
2021-03-22 11:00:00,127.99,128.3,127.77,127.86,26966.0,112.3979,112.6702,112.2048,112.2838,26966.0
2021-03-22 11:30:00,127.85,129.49,127.81,129.35,30003.0,112.275,113.7152,112.2399,113.5923,30003.0
2021-03-22 12:00:00,129.4,129.42,128.79,128.89,21110.0,113.6362,113.6537,113.1005,113.1883,21110.0
2021-03-22 12:30:00,128.86,129.28,128.85,129.28,11968.0,113.162,113.5308,113.1532,113.5308,11968.0
2021-03-22 13:00:00,129.19,129.83,129.17,129.8,14223.0,113.4518,114.0138,113.4342,113.9875,14223.0
2021-03-22 13:30:00,129.76,130.26,129.62,130.21,19303.0,113.9523,114.3914,113.8294,114.3475,19303.0
2021-03-22 14:00:00,130.16,130.26,129.95,129.99,37851.0,114.3036,114.3914,114.1192,114.1543,37851.0
2021-03-22 14:30:00,129.99,130.7,129.95,130.5,18942.0,114.1543,114.7778,114.1192,114.6022,18942.0
2021-03-22 15:00:00,130.53,130.71,130.41,130.63,20716.0,114.6285,114.7866,114.5231,114.7163,20716.0
2021-03-22 15:30:00,130.63,130.63,130.2,130.43,66322.0,114.7163,114.7163,114.3387,114.5407,66322.0
2021-03-23 09:30:00,130.58,132.94,130.44,131.13,57216.0,114.6724,116.7449,114.5495,115.1554,57216.0
2021-03-23 10:00:00,131.04,131.13,130.58,130.85,10331.0,115.0764,115.1554,114.6724,114.9095,10331.0
2021-03-23 10:30:00,130.74,131.2,130.08,130.13,10035.0,114.8129,115.2169,114.2333,114.2772,10035.0
2021-03-23 11:00:00,130.25,130.98,130.24,130.88,10973.0,114.3826,115.0237,114.3738,114.9359,10973.0
2021-03-23 11:30:00,130.99,131.21,130.56,130.64,22650.0,115.0325,115.2257,114.6549,114.7251,22650.0
2021-03-23 12:00:00,130.65,130.84,130.24,130.34,16219.0,114.7339,114.9008,114.3738,114.4617,16219.0
2021-03-23 12:30:00,130.27,130.36,130.15,130.21,9012.0,114.4002,114.4792,114.2948,114.3475,9012.0
2021-03-23 13:00:00,130.26,130.34,129.94,130.12,7861.0,114.3914,114.4617,114.1104,114.2685,7861.0
2021-03-23 13:30:00,130.22,130.22,129.73,129.79,11393.0,114.3563,114.3563,113.926,113.9787,11393.0
2021-03-23 14:00:00,129.77,129.83,129.23,129.24,10743.0,113.9611,114.0138,113.4869,113.4957,10743.0
2021-03-23 14:30:00,129.27,129.33,128.74,128.94,11349.0,113.522,113.5747,113.0566,113.2322,11349.0
2021-03-23 15:00:00,128.91,129.35,128.65,128.79,15786.0,113.2059,113.5923,112.9775,113.1005,15786.0
2021-03-23 15:30:00,128.71,129.12,128.35,129.03,69535.0,113.0302,113.3903,112.7141,113.3113,69535.0
2021-03-24 09:30:00,129.05,130.07,129.05,129.54,15073.0,113.3288,114.2246,113.3288,113.7591,15073.0
2021-03-24 10:00:00,129.73,130.2,129.5,130.15,8604.0,113.926,114.3387,113.724,114.2948,8604.0
2021-03-24 10:30:00,130.2,131.22,130.2,131.22,13155.0,114.3387,115.2345,114.3387,115.2345,13155.0
2021-03-24 11:00:00,131.31,131.48,130.51,130.61,10891.0,115.3135,115.4628,114.611,114.6988,10891.0
2021-03-24 11:30:00,130.69,131.49,130.69,131.34,5067.0,114.769,115.4716,114.769,115.3398,5067.0
2021-03-24 12:00:00,131.42,131.64,131.34,131.48,5872.0,115.4101,115.6033,115.3398,115.4628,5872.0
2021-03-24 12:30:00,131.59,131.92,131.37,131.54,19513.0,115.5594,115.8492,115.3662,115.5155,19513.0
2021-03-24 13:00:00,131.6,131.6,130.93,131.13,9577.0,115.5682,115.5682,114.9798,115.1554,9577.0
2021-03-24 13:30:00,131.25,131.46,130.89,131.22,7819.0,115.2608,115.4452,114.9447,115.2345,7819.0
2021-03-24 14:00:00,131.34,131.74,131.32,131.37,15758.0,115.3398,115.6911,115.3223,115.3662,15758.0
2021-03-24 14:30:00,131.34,131.36,130.91,131.06,8252.0,115.3398,115.3574,114.9622,115.094,8252.0
2021-03-24 15:00:00,131.01,131.16,130.85,130.87,10195.0,115.05,115.1818,114.9095,114.9271,10195.0
2021-03-24 15:30:00,130.9,130.98,129.85,129.87,94103.0,114.9534,115.0237,114.0314,114.0489,94103.0
2021-03-25 09:30:00,130.1,131.0,129.44,129.84,24776.0,114.2509,115.0413,113.6713,114.0226,24776.0
2021-03-25 10:00:00,129.74,130.21,129.31,130.21,12215.0,113.9348,114.3475,113.5571,114.3475,12215.0
2021-03-25 10:30:00,130.24,130.56,129.84,130.45,10741.0,114.3738,114.6549,114.0226,114.5583,10741.0
2021-03-25 11:00:00,130.53,131.53,130.25,131.19,12180.0,114.6285,115.5067,114.3826,115.2081,12180.0
2021-03-25 11:30:00,131.25,131.77,131.25,131.64,38582.0,115.2608,115.7175,115.2608,115.6033,38582.0
2021-03-25 12:00:00,131.72,132.37,131.59,132.09,12659.0,115.6736,116.2444,115.5594,115.9985,12659.0
2021-03-25 12:30:00,132.16,133.61,132.16,133.11,31812.0,116.06,117.3333,116.06,116.8942,31812.0
2021-03-25 13:00:00,133.1,133.59,132.97,133.22,19373.0,116.8854,117.3157,116.7713,116.9908,19373.0
2021-03-25 13:30:00,133.1,133.26,132.7,132.7,8076.0,116.8854,117.0259,116.5342,116.5342,8076.0
2021-03-25 14:00:00,132.65,133.18,132.46,132.86,10572.0,116.4903,116.9557,116.3234,116.6747,10572.0
2021-03-25 14:30:00,132.8,133.56,132.8,133.38,15477.0,116.622,117.2894,116.622,117.1313,15477.0
2021-03-25 15:00:00,133.35,133.66,133.03,133.66,36718.0,117.105,117.3772,116.824,117.3772,36718.0
2021-03-25 15:30:00,133.65,134.23,133.57,133.83,111530.0,117.3684,117.8778,117.2982,117.5265,111530.0
2021-03-26 09:30:00,134.24,134.68,133.49,133.92,14387.0,117.8866,118.273,117.2279,117.6055,14387.0
2021-03-26 10:00:00,134.14,134.68,133.81,134.37,6755.0,117.7987,118.273,117.5089,118.0007,6755.0
2021-03-26 10:30:00,134.38,134.44,133.52,134.04,22724.0,118.0095,118.0622,117.2543,117.7109,22724.0
2021-03-26 11:00:00,134.04,134.04,133.28,133.83,12381.0,117.7109,117.7109,117.0435,117.5265,12381.0
2021-03-26 11:30:00,134.0,134.05,133.6,133.91,11045.0,117.6758,117.7197,117.3245,117.5968,11045.0
2021-03-26 12:00:00,133.91,134.57,133.85,134.31,10429.0,117.5968,118.1764,117.5441,117.948,10429.0
2021-03-26 12:30:00,134.4,135.16,134.4,134.92,9633.0,118.0271,118.6945,118.0271,118.4837,9633.0
2021-03-26 13:00:00,134.93,135.18,134.44,134.44,6505.0,118.4925,118.712,118.0622,118.0622,6505.0
2021-03-26 13:30:00,134.34,134.56,134.25,134.31,3108.0,117.9744,118.1676,117.8953,117.948,3108.0
2021-03-26 14:00:00,134.33,134.33,133.72,134.25,12452.0,117.9656,117.9656,117.4299,117.8953,12452.0
2021-03-26 14:30:00,134.3,134.55,134.06,134.55,11771.0,117.9393,118.1588,117.7285,118.1588,11771.0
2021-03-26 15:00:00,134.49,134.69,134.18,134.64,19785.0,118.1061,118.2817,117.8339,118.2378,19785.0
2021-03-26 15:30:00,134.62,135.72,134.57,135.5,59948.0,118.2203,119.1863,118.1764,118.9931,59948.0
2021-03-29 09:30:00,134.61,136.41,134.49,136.09,12173.0,118.2115,119.7922,118.1061,119.5112,12173.0
2021-03-29 10:00:00,136.41,136.41,135.38,135.47,8716.0,119.7922,119.7922,118.8877,118.9667,8716.0
2021-03-29 10:30:00,135.46,135.76,135.16,135.44,17363.0,118.9579,119.2214,118.6945,118.9404,17363.0
2021-03-29 11:00:00,135.43,135.82,135.2,135.8,9409.0,118.9316,119.2741,118.7296,119.2565,9409.0
2021-03-29 11:30:00,135.72,136.08,135.69,136.08,11052.0,119.1863,119.5024,119.1599,119.5024,11052.0
2021-03-29 12:00:00,135.94,135.94,135.44,135.91,12924.0,119.3795,119.3795,118.9404,119.3531,12924.0
2021-03-29 12:30:00,135.98,136.05,135.8,136.05,6247.0,119.4146,119.4761,119.2565,119.4761,6247.0
2021-03-29 13:00:00,135.87,136.08,135.3,135.43,8388.0,119.318,119.5024,118.8174,118.9316,8388.0
2021-03-29 13:30:00,135.54,135.86,135.39,135.64,12306.0,119.0282,119.3092,118.8965,119.116,12306.0
2021-03-29 14:00:00,135.63,135.98,135.63,135.94,8019.0,119.1072,119.4146,119.1072,119.3795,8019.0
2021-03-29 14:30:00,135.88,136.42,135.62,136.13,12796.0,119.3268,119.801,119.0984,119.5463,12796.0
2021-03-29 15:00:00,136.3,136.41,136.05,136.29,6935.0,119.6956,119.7922,119.4761,119.6868,6935.0
2021-03-29 15:30:00,136.22,136.27,135.66,135.83,77391.0,119.6254,119.6693,119.1336,119.2829,77391.0
2021-03-30 09:30:00,135.62,136.32,135.1,135.31,10940.0,119.0984,119.7132,118.6418,118.8262,10940.0
2021-03-30 10:00:00,135.4,135.83,135.26,135.83,3875.0,118.9052,119.2829,118.7823,119.2829,3875.0
2021-03-30 10:30:00,136.06,136.25,135.9,136.01,8380.0,119.4848,119.6517,119.3443,119.4409,8380.0
2021-03-30 11:00:00,135.96,136.08,135.74,135.76,6563.0,119.397,119.5024,119.2038,119.2214,6563.0
2021-03-30 11:30:00,135.79,135.87,135.46,135.46,5856.0,119.2477,119.318,118.9579,118.9579,5856.0
2021-03-30 12:00:00,135.53,135.59,135.25,135.42,4790.0,119.0194,119.0721,118.7735,118.9228,4790.0
2021-03-30 12:30:00,135.36,135.6,135.28,135.36,3782.0,118.8701,119.0809,118.7999,118.8701,3782.0
2021-03-30 13:00:00,135.44,135.65,135.33,135.42,3948.0,118.9404,119.1248,118.8438,118.9228,3948.0
2021-03-30 13:30:00,135.44,135.44,135.07,135.25,6554.0,118.9404,118.9404,118.6154,118.7735,6554.0
2021-03-30 14:00:00,135.26,135.69,135.15,135.52,4594.0,118.7823,119.1599,118.6857,119.0106,4594.0
2021-03-30 14:30:00,135.55,135.71,135.21,135.68,6016.0,119.037,119.1775,118.7384,119.1511,6016.0
2021-03-30 15:00:00,135.65,135.71,135.47,135.57,5941.0,119.1248,119.1775,118.9667,119.0545,5941.0
2021-03-30 15:30:00,135.61,135.76,135.09,135.49,34995.0,119.0897,119.2214,118.633,118.9843,34995.0
2021-03-31 09:30:00,135.12,135.85,134.45,134.45,9419.0,118.6594,119.3004,118.071,118.071,9419.0
2021-03-31 10:00:00,134.32,134.42,133.79,133.87,6796.0,117.9568,118.0446,117.4914,117.5616,6796.0
2021-03-31 10:30:00,133.82,134.58,133.79,134.18,10914.0,117.5177,118.1851,117.4914,117.8339,10914.0
2021-03-31 11:00:00,134.14,134.67,134.08,134.5,5550.0,117.7987,118.2642,117.7461,118.1149,5550.0
2021-03-31 11:30:00,134.43,135.0,134.38,134.78,11378.0,118.0534,118.554,118.0095,118.3608,11378.0
2021-03-31 12:00:00,134.89,135.06,134.77,135.03,5426.0,118.4574,118.6067,118.352,118.5803,5426.0
2021-03-31 12:30:00,134.94,135.79,134.9,135.79,6633.0,118.5013,119.2477,118.4662,119.2477,6633.0
2021-03-31 13:00:00,135.81,135.81,135.31,135.39,2525.0,119.2653,119.2653,118.8262,118.8965,2525.0
2021-03-31 13:30:00,135.34,135.9,135.34,135.69,4199.0,118.8526,119.3443,118.8526,119.1599,4199.0
2021-03-31 14:00:00,135.72,135.85,135.53,135.53,5188.0,119.1863,119.3004,119.0194,119.0194,5188.0
2021-03-31 14:30:00,135.57,136.14,135.57,135.64,8829.0,119.0545,119.5551,119.0545,119.116,8829.0
2021-03-31 15:00:00,135.65,135.69,134.98,135.31,7166.0,119.1248,119.1599,118.5364,118.8262,7166.0
2021-03-31 15:30:00,135.28,135.37,134.47,134.53,66586.0,118.7999,118.8789,118.0885,118.1412,66586.0
2021-04-01 09:30:00,134.59,134.77,133.45,133.86,34927.0,118.1939,118.352,117.1928,117.5529,34927.0
2021-04-01 10:00:00,134.0,134.83,133.81,134.82,20512.0,117.6758,118.4047,117.5089,118.3959,20512.0
2021-04-01 10:30:00,134.8,135.33,134.59,135.29,8020.0,118.3783,118.8438,118.1939,118.8086,8020.0
2021-04-01 11:00:00,135.25,135.56,134.86,134.86,7835.0,118.7735,119.0458,118.431,118.431,7835.0
2021-04-01 11:30:00,135.0,135.58,134.92,135.58,7175.0,118.554,119.0633,118.4837,119.0633,7175.0
2021-04-01 12:00:00,135.56,135.9,135.3,135.78,10283.0,119.0458,119.3443,118.8174,119.239,10283.0
2021-04-01 12:30:00,135.68,136.2,135.44,135.44,19202.0,119.1511,119.6078,118.9404,118.9404,19202.0
2021-04-01 13:00:00,135.52,136.16,135.44,136.03,8208.0,119.0106,119.5727,118.9404,119.4585,8208.0
2021-04-01 13:30:00,135.93,136.16,135.87,136.13,12550.0,119.3707,119.5727,119.318,119.5463,12550.0
2021-04-01 14:00:00,136.14,136.15,135.69,135.74,15511.0,119.5551,119.5639,119.1599,119.2038,15511.0
2021-04-01 14:30:00,135.66,135.89,135.64,135.64,6836.0,119.1336,119.3356,119.116,119.116,6836.0
2021-04-01 15:00:00,135.64,135.72,135.11,135.11,12395.0,119.116,119.1863,118.6506,118.6506,12395.0
2021-04-01 15:30:00,135.06,135.58,135.0,135.57,73789.0,118.6067,119.0633,118.554,119.0545,73789.0
2021-04-05 09:30:00,137.35,137.67,136.54,137.33,40268.0,120.6177,120.8987,119.9064,120.6001,40268.0
2021-04-05 10:00:00,137.44,138.03,137.04,137.9,19331.0,120.6967,121.2149,120.3455,121.1007,19331.0
2021-04-05 10:30:00,137.95,138.01,137.5,137.54,13654.0,121.1446,121.1973,120.7494,120.7845,13654.0
2021-04-05 11:00:00,137.39,137.71,137.27,137.59,13798.0,120.6528,120.9338,120.5474,120.8285,13798.0
2021-04-05 11:30:00,137.59,137.91,137.5,137.74,16954.0,120.8285,121.1095,120.7494,120.9602,16954.0
2021-04-05 12:00:00,137.73,137.92,137.39,137.61,7229.0,120.9514,121.1183,120.6528,120.846,7229.0
2021-04-05 12:30:00,137.68,137.98,137.48,137.48,15467.0,120.9075,121.1709,120.7319,120.7319,15467.0
2021-04-05 13:00:00,137.51,137.51,137.17,137.28,7715.0,120.7582,120.7582,120.4596,120.5562,7715.0
2021-04-05 13:30:00,137.34,137.48,137.16,137.36,5533.0,120.6089,120.7319,120.4508,120.6265,5533.0
2021-04-05 14:00:00,137.31,137.76,137.19,137.52,11690.0,120.5826,120.9777,120.4772,120.767,11690.0
2021-04-05 14:30:00,137.49,137.62,137.18,137.18,24157.0,120.7406,120.8548,120.4684,120.4684,24157.0
2021-04-05 15:00:00,137.19,137.6,137.13,137.48,17081.0,120.4772,120.8372,120.4245,120.7319,17081.0
2021-04-05 15:30:00,137.49,137.96,137.38,137.45,102021.0,120.7406,121.1534,120.644,120.7055,102021.0
2021-04-06 09:30:00,137.39,138.25,136.79,137.71,19605.0,120.6528,121.4081,120.1259,120.9338,19605.0
2021-04-06 10:00:00,137.73,138.15,137.11,138.01,12740.0,120.9514,121.3202,120.4069,121.1973,12740.0
2021-04-06 10:30:00,137.99,138.38,137.8,138.09,25435.0,121.1797,121.5222,121.0129,121.2675,25435.0
2021-04-06 11:00:00,138.07,138.7,137.89,138.57,12198.0,121.25,121.8032,121.0919,121.6891,12198.0
2021-04-06 11:30:00,138.53,138.69,138.35,138.42,10714.0,121.6539,121.7945,121.4959,121.5573,10714.0
2021-04-06 12:00:00,138.42,138.85,138.4,138.52,16643.0,121.5573,121.935,121.5398,121.6452,16643.0
2021-04-06 12:30:00,138.41,138.64,138.19,138.61,174662.0,121.5486,121.7505,121.3554,121.7242,174662.0
2021-04-06 13:00:00,138.66,139.12,138.65,139.04,28984.0,121.7681,122.1721,121.7593,122.1018,28984.0
2021-04-06 13:30:00,139.01,139.05,138.79,138.97,20045.0,122.0755,122.1106,121.8823,122.0403,20045.0
2021-04-06 14:00:00,138.95,139.04,138.79,138.87,20311.0,122.0228,122.1018,121.8823,121.9525,20311.0
2021-04-06 14:30:00,138.85,138.96,138.47,138.54,15239.0,121.935,122.0316,121.6013,121.6627,15239.0
2021-04-06 15:00:00,138.55,139.14,138.4,139.03,32517.0,121.6715,122.1896,121.5398,122.093,32517.0
2021-04-06 15:30:00,139.12,139.85,138.95,139.5,181714.0,122.1721,122.8131,122.0228,122.5058,181714.0
2021-04-07 09:30:00,140.0,140.61,138.96,139.05,22551.0,122.9449,123.4806,122.0316,122.1106,22551.0
2021-04-07 10:00:00,139.05,139.29,138.66,139.29,18366.0,122.1106,122.3214,121.7681,122.3214,18366.0
2021-04-07 10:30:00,139.35,139.43,139.06,139.1,11477.0,122.374,122.4443,122.1194,122.1545,11477.0
2021-04-07 11:00:00,138.95,139.0,138.46,138.84,14000.0,122.0228,122.0667,121.5925,121.9262,14000.0
2021-04-07 11:30:00,138.79,139.04,138.49,138.83,19827.0,121.8823,122.1018,121.6188,121.9174,19827.0
2021-04-07 12:00:00,138.81,139.13,138.59,139.0,26684.0,121.8998,122.1808,121.7066,122.0667,26684.0
2021-04-07 12:30:00,138.98,139.44,138.78,139.11,19163.0,122.0491,122.4531,121.8735,122.1633,19163.0
2021-04-07 13:00:00,139.08,139.49,139.01,139.27,11194.0,122.1369,122.497,122.0755,122.3038,11194.0
2021-04-07 13:30:00,139.28,139.29,138.92,138.95,7822.0,122.3126,122.3214,121.9964,122.0228,7822.0
2021-04-07 14:00:00,138.91,138.96,138.45,138.46,11221.0,121.9876,122.0316,121.5837,121.5925,11221.0
2021-04-07 14:30:00,138.42,138.65,138.25,138.25,25655.0,121.5573,121.7593,121.4081,121.4081,25655.0
2021-04-07 15:00:00,138.33,138.4,138.06,138.4,12116.0,121.4783,121.5398,121.2412,121.5398,12116.0
2021-04-07 15:30:00,138.36,138.43,138.01,138.05,96725.0,121.5047,121.5661,121.1973,121.2324,96725.0
2021-04-08 09:30:00,137.22,137.65,136.35,136.45,15355.0,120.5035,120.8811,119.7395,119.8273,15355.0
2021-04-08 10:00:00,136.4,136.61,135.95,136.34,22232.0,119.7834,119.9678,119.3882,119.7307,22232.0
2021-04-08 10:30:00,136.4,136.72,136.2,136.46,10836.0,119.7834,120.0644,119.6078,119.8361,10836.0
2021-04-08 11:00:00,136.49,136.57,136.22,136.31,12497.0,119.8625,119.9327,119.6254,119.7044,12497.0
2021-04-08 11:30:00,136.27,136.79,136.23,136.45,16203.0,119.6693,120.1259,119.6341,119.8273,16203.0
2021-04-08 12:00:00,136.46,136.5,135.68,136.06,26007.0,119.8361,119.8712,119.1511,119.4848,26007.0
2021-04-08 12:30:00,136.1,136.21,135.39,135.8,32263.0,119.52,119.6166,118.8965,119.2565,32263.0
2021-04-08 13:00:00,135.97,135.97,135.48,135.64,21375.0,119.4058,119.4058,118.9755,119.116,21375.0
2021-04-08 13:30:00,135.6,136.6,135.47,136.37,26237.0,119.0809,119.9591,118.9667,119.7571,26237.0
2021-04-08 14:00:00,136.36,136.41,136.17,136.26,9447.0,119.7483,119.7922,119.5814,119.6605,9447.0
2021-04-08 14:30:00,136.28,136.85,136.26,136.81,14690.0,119.678,120.1786,119.6605,120.1435,14690.0
2021-04-08 15:00:00,136.71,136.89,136.54,136.86,15926.0,120.0557,120.2137,119.9064,120.1874,15926.0
2021-04-08 15:30:00,136.85,136.88,136.02,136.24,90140.0,120.1786,120.2049,119.4497,119.6429,90140.0
2021-04-09 09:30:00,137.0,137.57,136.47,136.61,17022.0,120.3103,120.8109,119.8449,119.9678,17022.0
2021-04-09 10:00:00,136.5,137.22,136.5,136.74,14532.0,119.8712,120.5035,119.8712,120.082,14532.0
2021-04-09 10:30:00,136.6,136.65,136.08,136.31,8166.0,119.9591,120.003,119.5024,119.7044,8166.0
2021-04-09 11:00:00,136.37,136.61,136.09,136.5,9237.0,119.7571,119.9678,119.5112,119.8712,9237.0
2021-04-09 11:30:00,136.32,136.48,135.9,136.06,8363.0,119.7132,119.8537,119.3443,119.4848,8363.0
2021-04-09 12:00:00,136.03,136.04,135.61,135.68,8928.0,119.4585,119.4673,119.0897,119.1511,8928.0
2021-04-09 12:30:00,135.71,136.04,135.71,135.84,9376.0,119.1775,119.4673,119.1775,119.2916,9376.0
2021-04-09 13:00:00,135.89,136.14,135.86,136.06,9446.0,119.3356,119.5551,119.3092,119.4848,9446.0
2021-04-09 13:30:00,136.07,136.4,136.02,136.34,11163.0,119.4936,119.7834,119.4497,119.7307,11163.0
2021-04-09 14:00:00,136.32,136.8,136.23,136.74,8335.0,119.7132,120.1347,119.6341,120.082,8335.0
2021-04-09 14:30:00,136.76,136.76,136.54,136.7,10410.0,120.0996,120.0996,119.9064,120.0469,10410.0
2021-04-09 15:00:00,136.69,137.04,136.65,136.88,24377.0,120.0381,120.3455,120.003,120.2049,24377.0
2021-04-09 15:30:00,136.91,137.93,136.89,137.84,68989.0,120.2313,121.127,120.2137,121.048,68989.0
2021-04-12 09:30:00,138.01,139.02,138.01,138.53,22697.0,121.1973,122.0842,121.1973,121.6539,22697.0
2021-04-12 10:00:00,138.5,138.73,138.16,138.29,10807.0,121.6276,121.8296,121.329,121.4432,10807.0
2021-04-12 10:30:00,138.37,139.15,138.18,139.13,13740.0,121.5134,122.1984,121.3466,122.1808,13740.0
2021-04-12 11:00:00,139.07,139.25,138.56,138.89,14482.0,122.1282,122.2862,121.6803,121.9701,14482.0
2021-04-12 11:30:00,138.89,139.27,138.85,139.0,8633.0,121.9701,122.3038,121.935,122.0667,8633.0
2021-04-12 12:00:00,139.03,139.32,138.92,139.03,10681.0,122.093,122.3477,121.9964,122.093,10681.0
2021-04-12 12:30:00,138.97,139.04,138.39,138.39,6308.0,122.0403,122.1018,121.531,121.531,6308.0
2021-04-12 13:00:00,138.31,138.43,138.0,138.25,11350.0,121.4607,121.5661,121.1885,121.4081,11350.0
2021-04-12 13:30:00,138.27,138.88,138.25,138.42,10930.0,121.4256,121.9613,121.4081,121.5573,10930.0
2021-04-12 14:00:00,138.44,138.65,138.35,138.53,9145.0,121.5749,121.7593,121.4959,121.6539,9145.0
2021-04-12 14:30:00,138.53,138.59,138.28,138.59,10369.0,121.6539,121.7066,121.4344,121.7066,10369.0
2021-04-12 15:00:00,138.52,138.76,138.4,138.71,8633.0,121.6452,121.8559,121.5398,121.812,8633.0
2021-04-12 15:30:00,138.76,139.33,138.63,139.12,76233.0,121.8559,122.3565,121.7418,122.1721,76233.0
2021-04-13 09:30:00,139.09,139.64,137.87,138.54,24511.0,122.1457,122.6287,121.0743,121.6627,24511.0
2021-04-13 10:00:00,138.47,138.47,137.68,137.85,17312.0,121.6013,121.6013,120.9075,121.0568,17312.0
2021-04-13 10:30:00,137.79,137.99,137.2,137.58,14874.0,121.0041,121.1797,120.486,120.8197,14874.0
2021-04-13 11:00:00,137.69,138.12,137.6,137.81,5166.0,120.9163,121.2939,120.8372,121.0217,5166.0
2021-04-13 11:30:00,137.91,137.91,137.52,137.75,4882.0,121.1095,121.1095,120.767,120.969,4882.0
2021-04-13 12:00:00,137.75,137.8,137.13,137.13,3764.0,120.969,121.0129,120.4245,120.4245,3764.0
2021-04-13 12:30:00,137.13,137.29,136.93,137.18,5371.0,120.4245,120.565,120.2489,120.4684,5371.0
2021-04-13 13:00:00,137.19,137.19,136.6,136.61,10934.0,120.4772,120.4772,119.9591,119.9678,10934.0
2021-04-13 13:30:00,136.69,136.95,136.52,136.93,17204.0,120.0381,120.2664,119.8888,120.2489,17204.0
2021-04-13 14:00:00,136.93,137.72,136.93,137.58,5113.0,120.2489,120.9426,120.2489,120.8197,5113.0
2021-04-13 14:30:00,137.59,137.69,137.33,137.51,9548.0,120.8285,120.9163,120.6001,120.7582,9548.0
2021-04-13 15:00:00,137.49,137.74,137.07,137.11,13977.0,120.7406,120.9602,120.3718,120.4069,13977.0
2021-04-13 15:30:00,137.14,137.47,137.07,137.29,47577.0,120.4333,120.7231,120.3718,120.565,47577.0
2021-04-14 09:30:00,136.94,137.01,136.38,136.69,9566.0,120.2576,120.3191,119.7659,120.0381,9566.0
2021-04-14 10:00:00,136.78,137.19,136.27,137.13,8730.0,120.1171,120.4772,119.6693,120.4245,8730.0
2021-04-14 10:30:00,137.03,137.08,136.83,137.08,10482.0,120.3367,120.3806,120.161,120.3806,10482.0
2021-04-14 11:00:00,137.1,137.66,136.95,137.59,6870.0,120.3981,120.8899,120.2664,120.8285,6870.0
2021-04-14 11:30:00,137.52,137.52,136.9,136.9,7470.0,120.767,120.767,120.2225,120.2225,7470.0
2021-04-14 12:00:00,136.9,136.91,136.61,136.83,4207.0,120.2225,120.2313,119.9678,120.161,4207.0
2021-04-14 12:30:00,136.74,136.79,136.57,136.57,5494.0,120.082,120.1259,119.9327,119.9327,5494.0
2021-04-14 13:00:00,136.58,136.83,136.5,136.78,12849.0,119.9415,120.161,119.8712,120.1171,12849.0
2021-04-14 13:30:00,136.85,137.14,136.68,136.96,5776.0,120.1786,120.4333,120.0293,120.2752,5776.0
2021-04-14 14:00:00,136.9,137.29,136.81,137.19,6819.0,120.2225,120.565,120.1435,120.4772,6819.0
2021-04-14 14:30:00,137.2,137.43,137.03,137.2,10627.0,120.486,120.6879,120.3367,120.486,10627.0
2021-04-14 15:00:00,137.19,137.47,137.12,137.47,12538.0,120.4772,120.7231,120.4157,120.7231,12538.0
2021-04-14 15:30:00,137.5,137.64,137.18,137.45,67533.0,120.7494,120.8724,120.4684,120.7055,67533.0
2021-04-15 09:30:00,138.11,139.12,137.91,138.46,24769.0,121.2851,122.1721,121.1095,121.5925,24769.0
2021-04-15 10:00:00,138.44,138.92,138.21,138.72,17514.0,121.5749,121.9964,121.3729,121.8208,17514.0
2021-04-15 10:30:00,138.66,139.89,138.66,139.64,50498.0,121.7681,122.8483,121.7681,122.6287,50498.0
2021-04-15 11:00:00,139.68,140.38,139.68,139.84,29061.0,122.6638,123.2786,122.6638,122.8044,29061.0
2021-04-15 11:30:00,139.78,140.07,139.65,139.91,9305.0,122.7517,123.0063,122.6375,122.8658,9305.0
2021-04-15 12:00:00,139.87,140.22,139.83,140.0,5812.0,122.8307,123.1381,122.7956,122.9449,5812.0
2021-04-15 12:30:00,140.05,140.1,139.8,139.92,8774.0,122.9888,123.0327,122.7692,122.8746,8774.0
2021-04-15 13:00:00,139.98,140.02,139.75,139.84,5824.0,122.9273,122.9624,122.7253,122.8044,5824.0
2021-04-15 13:30:00,139.84,139.87,139.68,139.69,5027.0,122.8044,122.8307,122.6638,122.6726,5027.0
2021-04-15 14:00:00,139.72,139.91,139.65,139.74,6344.0,122.699,122.8658,122.6375,122.7165,6344.0
2021-04-15 14:30:00,139.78,139.94,139.6,139.68,6389.0,122.7517,122.8922,122.5936,122.6638,6389.0
2021-04-15 15:00:00,139.62,139.75,139.39,139.56,23932.0,122.6112,122.7253,122.4092,122.5585,23932.0
2021-04-15 15:30:00,139.56,140.01,139.38,139.51,122127.0,122.5585,122.9536,122.4004,122.5146,122127.0
2021-04-16 09:30:00,140.61,141.43,139.76,140.02,37685.0,123.4806,124.2007,122.7341,122.9624,37685.0
2021-04-16 10:00:00,139.85,140.0,138.87,138.88,13752.0,122.8131,122.9449,121.9525,121.9613,13752.0
2021-04-16 10:30:00,138.96,139.39,138.9,139.1,11645.0,122.0316,122.4092,121.9789,122.1545,11645.0
2021-04-16 11:00:00,139.18,139.45,138.99,139.15,9779.0,122.2248,122.4619,122.0579,122.1984,9779.0
2021-04-16 11:30:00,139.0,139.88,138.88,139.27,24140.0,122.0667,122.8395,121.9613,122.3038,24140.0
2021-04-16 12:00:00,139.25,139.39,139.0,139.0,11907.0,122.2862,122.4092,122.0667,122.0667,11907.0
2021-04-16 12:30:00,139.0,139.34,138.94,139.24,9075.0,122.0667,122.3653,122.014,122.2774,9075.0
2021-04-16 13:00:00,139.24,139.49,138.92,139.49,9496.0,122.2774,122.497,121.9964,122.497,9496.0
2021-04-16 13:30:00,139.46,139.67,139.42,139.6,8150.0,122.4706,122.6551,122.4355,122.5936,8150.0
2021-04-16 14:00:00,139.63,139.63,139.33,139.58,14666.0,122.6199,122.6199,122.3565,122.576,14666.0
2021-04-16 14:30:00,139.63,140.15,139.61,140.11,15497.0,122.6199,123.0766,122.6024,123.0415,15497.0
2021-04-16 15:00:00,140.16,140.19,139.74,140.0,14512.0,123.0854,123.1117,122.7165,122.9449,14512.0
2021-04-16 15:30:00,139.99,140.52,139.99,140.39,77069.0,122.9361,123.4015,122.9361,123.2874,77069.0
2021-04-19 09:30:00,142.21,142.45,139.63,139.63,19454.0,124.8856,125.0964,122.6199,122.6199,19454.0
2021-04-19 10:00:00,139.68,140.51,139.53,140.39,17359.0,122.6638,123.3927,122.5321,123.2874,17359.0
2021-04-19 10:30:00,140.18,140.28,139.76,139.92,18094.0,123.1029,123.1908,122.7341,122.8746,18094.0
2021-04-19 11:00:00,139.91,139.97,139.25,139.6,31547.0,122.8658,122.9185,122.2862,122.5936,31547.0
2021-04-19 11:30:00,139.61,140.42,139.61,140.04,14538.0,122.6024,123.3137,122.6024,122.98,14538.0
2021-04-19 12:00:00,140.11,140.54,140.07,140.23,5400.0,123.0415,123.4191,123.0063,123.1468,5400.0
2021-04-19 12:30:00,140.16,140.52,140.16,140.51,16155.0,123.0854,123.4015,123.0854,123.3927,16155.0
2021-04-19 13:00:00,140.4,140.52,140.3,140.41,10673.0,123.2961,123.4015,123.2083,123.3049,10673.0
2021-04-19 13:30:00,140.39,140.52,140.24,140.36,11789.0,123.2874,123.4015,123.1556,123.261,11789.0
2021-04-19 14:00:00,140.36,140.59,140.35,140.42,7778.0,123.261,123.463,123.2522,123.3137,7778.0
2021-04-19 14:30:00,140.42,140.76,140.34,140.75,8305.0,123.3137,123.6123,123.2434,123.6035,8305.0
2021-04-19 15:00:00,140.71,141.01,140.71,140.97,13990.0,123.5684,123.8318,123.5684,123.7967,13990.0
2021-04-19 15:30:00,140.95,141.44,140.89,141.21,90148.0,123.7791,124.2094,123.7264,124.0075,90148.0
2021-04-20 09:30:00,141.17,141.89,140.72,141.24,9727.0,123.9723,124.6046,123.5772,124.0338,9727.0
2021-04-20 10:00:00,141.54,141.69,141.26,141.26,6026.0,124.2973,124.429,124.0514,124.0514,6026.0
2021-04-20 10:30:00,141.24,141.3,140.38,140.68,7841.0,124.0338,124.0865,123.2786,123.542,7841.0
2021-04-20 11:00:00,140.84,141.12,140.62,141.03,6961.0,123.6825,123.9284,123.4893,123.8494,6961.0
2021-04-20 11:30:00,140.99,141.17,140.41,140.43,16241.0,123.8143,123.9723,123.3049,123.3225,16241.0
2021-04-20 12:00:00,140.43,140.57,140.11,140.55,18803.0,123.3225,123.4454,123.0415,123.4279,18803.0
2021-04-20 12:30:00,140.56,140.7,140.3,140.5,15055.0,123.4366,123.5596,123.2083,123.384,15055.0
2021-04-20 13:00:00,140.42,140.74,140.35,140.52,11508.0,123.3137,123.5947,123.2522,123.4015,11508.0
2021-04-20 13:30:00,140.55,140.55,139.89,140.02,16588.0,123.4279,123.4279,122.8483,122.9624,16588.0
2021-04-20 14:00:00,140.01,140.52,140.01,140.2,33181.0,122.9536,123.4015,122.9536,123.1205,33181.0
2021-04-20 14:30:00,140.14,140.24,139.92,140.05,19268.0,123.0678,123.1556,122.8746,122.9888,19268.0
2021-04-20 15:00:00,140.05,140.53,139.9,140.53,13075.0,122.9888,123.4103,122.857,123.4103,13075.0
2021-04-20 15:30:00,140.48,141.13,140.46,140.81,63141.0,123.3664,123.9372,123.3488,123.6562,63141.0
2021-04-21 09:30:00,140.83,142.29,140.74,141.86,9409.0,123.6738,124.9559,123.5947,124.5783,9409.0
2021-04-21 10:00:00,141.77,141.91,141.49,141.56,6848.0,124.4992,124.6222,124.2533,124.3148,6848.0
2021-04-21 10:30:00,141.69,142.03,141.44,141.94,7419.0,124.429,124.7276,124.2094,124.6485,7419.0
2021-04-21 11:00:00,141.99,142.02,141.16,141.27,5585.0,124.6924,124.7188,123.9635,124.0601,5585.0
2021-04-21 11:30:00,141.34,141.82,141.3,141.55,7313.0,124.1216,124.5431,124.0865,124.306,7313.0
2021-04-21 12:00:00,141.69,141.92,141.59,141.9,5799.0,124.429,124.631,124.3412,124.6134,5799.0
2021-04-21 12:30:00,141.84,141.96,141.61,141.63,9441.0,124.5607,124.6661,124.3587,124.3763,9441.0
2021-04-21 13:00:00,141.73,141.74,141.51,141.68,5312.0,124.4641,124.4729,124.2709,124.4202,5312.0
2021-04-21 13:30:00,141.67,141.94,141.65,141.8,6365.0,124.4114,124.6485,124.3939,124.5256,6365.0
2021-04-21 14:00:00,141.85,142.0,141.67,142.0,8766.0,124.5695,124.7012,124.4114,124.7012,8766.0
2021-04-21 14:30:00,141.99,142.02,141.66,141.8,7870.0,124.6924,124.7188,124.4026,124.5256,7870.0
2021-04-21 15:00:00,141.85,142.16,141.77,142.13,13120.0,124.5695,124.8417,124.4992,124.8154,13120.0
2021-04-21 15:30:00,142.12,142.39,142.04,142.28,46914.0,124.8066,125.0437,124.7363,124.9471,46914.0
2021-04-22 09:30:00,142.65,142.86,140.56,141.44,10532.0,125.272,125.4565,123.4366,124.2094,10532.0
2021-04-22 10:00:00,141.57,141.6,140.78,140.94,7824.0,124.3236,124.3499,123.6298,123.7703,7824.0
2021-04-22 10:30:00,140.9,141.85,140.79,141.44,16055.0,123.7352,124.5695,123.6386,124.2094,16055.0
2021-04-22 11:00:00,141.58,142.14,141.52,141.93,17845.0,124.3324,124.8242,124.2797,124.6397,17845.0
2021-04-22 11:30:00,141.93,142.08,141.67,141.85,10722.0,124.6397,124.7715,124.4114,124.5695,10722.0
2021-04-22 12:00:00,141.84,141.94,141.72,141.72,8435.0,124.5607,124.6485,124.4553,124.4553,8435.0
2021-04-22 12:30:00,141.75,142.17,141.69,142.12,8141.0,124.4817,124.8505,124.429,124.8066,8141.0
2021-04-22 13:00:00,142.06,142.21,141.27,141.62,11881.0,124.7539,124.8856,124.0601,124.3675,11881.0
2021-04-22 13:30:00,141.58,141.65,140.76,141.1,12494.0,124.3324,124.3939,123.6123,123.9109,12494.0
2021-04-22 14:00:00,141.04,141.29,140.92,141.29,11564.0,123.8582,124.0777,123.7528,124.0777,11564.0
2021-04-22 14:30:00,141.27,141.49,140.86,141.23,62204.0,124.0601,124.2533,123.7001,124.025,62204.0
2021-04-22 15:00:00,141.29,141.44,140.69,140.69,143291.0,124.0777,124.2094,123.5508,123.5508,143291.0
2021-04-22 15:30:00,140.84,141.0,140.55,140.62,59570.0,123.6825,123.823,123.4279,123.4893,59570.0
2021-04-23 09:30:00,141.29,142.1,140.69,142.1,8658.0,124.0777,124.789,123.5508,124.789,8658.0
2021-04-23 10:00:00,141.8,142.01,141.45,141.47,3706.0,124.5256,124.71,124.2182,124.2358,3706.0
2021-04-23 10:30:00,141.54,142.11,141.47,142.11,5832.0,124.2973,124.7978,124.2358,124.7978,5832.0
2021-04-23 11:00:00,142.21,142.31,142.0,142.13,6421.0,124.8856,124.9735,124.7012,124.8154,6421.0
2021-04-23 11:30:00,142.13,142.17,141.66,141.86,4641.0,124.8154,124.8505,124.4026,124.5783,4641.0
2021-04-23 12:00:00,141.94,142.55,141.86,142.23,11482.0,124.6485,125.1842,124.5783,124.9032,11482.0
2021-04-23 12:30:00,142.21,142.39,142.14,142.26,5818.0,124.8856,125.0437,124.8242,124.9295,5818.0
2021-04-23 13:00:00,142.22,142.43,141.78,142.05,9971.0,124.8944,125.0788,124.508,124.7451,9971.0
2021-04-23 13:30:00,142.01,142.14,141.7,141.7,2410.0,124.71,124.8242,124.4378,124.4378,2410.0
2021-04-23 14:00:00,141.65,141.8,141.52,141.66,6105.0,124.3939,124.5256,124.2797,124.4026,6105.0
2021-04-23 14:30:00,141.75,142.1,141.56,141.84,6865.0,124.4817,124.789,124.3148,124.5607,6865.0
2021-04-23 15:00:00,142.0,142.49,141.86,142.42,7663.0,124.7012,125.1315,124.5783,125.0701,7663.0
2021-04-23 15:30:00,142.47,142.69,142.08,142.33,43944.0,125.114,125.3072,124.7715,124.991,43944.0
2021-04-26 09:30:00,143.02,143.6,141.88,142.14,20079.0,125.597,126.1063,124.5958,124.8242,20079.0
2021-04-26 10:00:00,142.23,142.83,142.23,142.27,14815.0,124.9032,125.4301,124.9032,124.9383,14815.0
2021-04-26 10:30:00,142.3,142.9,142.22,142.5,12145.0,124.9647,125.4916,124.8944,125.1403,12145.0
2021-04-26 11:00:00,142.46,142.82,142.16,142.51,15970.0,125.1052,125.4213,124.8417,125.1491,15970.0
2021-04-26 11:30:00,142.52,142.81,142.42,142.52,11585.0,125.1579,125.4125,125.0701,125.1579,11585.0
2021-04-26 12:00:00,142.58,142.7,142.29,142.44,22226.0,125.2106,125.3159,124.9559,125.0876,22226.0
2021-04-26 12:30:00,142.36,142.88,142.3,142.58,25674.0,125.0174,125.474,124.9647,125.2106,25674.0
2021-04-26 13:00:00,142.67,142.8,142.63,142.8,23737.0,125.2896,125.4038,125.2545,125.4038,23737.0
2021-04-26 13:30:00,142.76,143.05,142.68,142.97,10622.0,125.3686,125.6233,125.2984,125.5531,10622.0
2021-04-26 14:00:00,142.93,143.02,142.69,142.88,11548.0,125.5179,125.597,125.3072,125.474,11548.0
2021-04-26 14:30:00,142.93,142.96,142.64,142.73,15298.0,125.5179,125.5443,125.2633,125.3423,15298.0
2021-04-26 15:00:00,142.74,142.87,142.52,142.52,21972.0,125.3511,125.4652,125.1579,125.1579,21972.0
2021-04-26 15:30:00,142.59,143.18,142.58,143.15,78670.0,125.2193,125.7375,125.2106,125.7111,78670.0
2021-04-27 09:30:00,142.0,145.42,141.2,145.28,78706.0,124.7012,127.7046,123.9987,127.5816,78706.0
2021-04-27 10:00:00,145.15,147.17,144.72,145.43,79103.0,127.4675,129.2414,127.0899,127.7134,79103.0
2021-04-27 10:30:00,145.28,145.66,144.88,145.37,15890.0,127.5816,127.9153,127.2304,127.6607,15890.0
2021-04-27 11:00:00,145.54,145.98,145.27,145.72,12621.0,127.81,128.1964,127.5729,127.968,12621.0
2021-04-27 11:30:00,145.82,145.95,145.34,145.83,19930.0,128.0559,128.17,127.6343,128.0646,19930.0
2021-04-27 12:00:00,145.78,146.03,145.15,145.4,11654.0,128.0207,128.2403,127.4675,127.687,11654.0
2021-04-27 12:30:00,145.35,145.35,144.64,144.72,28182.0,127.6431,127.6431,127.0196,127.0899,28182.0
2021-04-27 13:00:00,144.75,145.45,144.71,144.92,12341.0,127.1162,127.7309,127.0811,127.2655,12341.0
2021-04-27 13:30:00,144.92,145.35,144.68,145.35,9779.0,127.2655,127.6431,127.0547,127.6431,9779.0
2021-04-27 14:00:00,145.18,145.18,144.68,144.88,9036.0,127.4938,127.4938,127.0547,127.2304,9036.0
2021-04-27 14:30:00,145.02,145.19,144.55,144.72,7413.0,127.3533,127.5026,126.9406,127.0899,7413.0
2021-04-27 15:00:00,144.63,145.12,144.54,144.67,22070.0,127.0108,127.4411,126.9318,127.046,22070.0
2021-04-27 15:30:00,144.69,145.06,144.52,145.01,73721.0,127.0635,127.3884,126.9142,127.3445,73721.0
2021-04-28 09:30:00,145.96,146.94,145.08,146.93,25950.0,128.1788,129.0394,127.406,129.0306,25950.0
2021-04-28 10:00:00,146.83,146.89,145.51,145.91,11541.0,128.9428,128.9955,127.7836,128.1349,11541.0
2021-04-28 10:30:00,145.93,146.95,145.93,146.73,11383.0,128.1525,129.0482,128.1525,128.855,11383.0
2021-04-28 11:00:00,146.72,147.03,146.35,146.5,20415.0,128.8462,129.1185,128.5213,128.653,20415.0
2021-04-28 11:30:00,146.46,146.52,146.0,146.17,12951.0,128.6179,128.6706,128.2139,128.3632,12951.0
2021-04-28 12:00:00,146.19,146.59,146.05,146.44,26574.0,128.3808,128.7321,128.2578,128.6003,26574.0
2021-04-28 12:30:00,146.41,146.5,145.96,145.96,16713.0,128.574,128.653,128.1788,128.1788,16713.0
2021-04-28 13:00:00,146.01,146.07,145.72,145.9,12400.0,128.2227,128.2754,127.968,128.1261,12400.0
2021-04-28 13:30:00,145.9,145.97,145.44,145.44,16934.0,128.1261,128.1876,127.7221,127.7221,16934.0
2021-04-28 14:00:00,145.48,145.6,145.04,145.23,29361.0,127.7573,127.8627,127.3709,127.5377,29361.0
2021-04-28 14:30:00,145.22,146.15,145.2,145.69,22993.0,127.5289,128.3457,127.5114,127.9417,22993.0
2021-04-28 15:00:00,145.66,145.74,144.94,145.31,56375.0,127.9153,127.9856,127.2831,127.608,56375.0
2021-04-28 15:30:00,145.3,145.66,145.19,145.48,63859.0,127.5992,127.9153,127.5026,127.7573,63859.0
2021-04-29 09:30:00,146.51,147.57,146.51,147.46,12542.0,128.6618,129.5927,128.6618,129.4961,12542.0
2021-04-29 10:00:00,147.53,148.85,147.53,148.5,26810.0,129.5575,130.7167,129.5575,130.4094,26810.0
2021-04-29 10:30:00,148.57,148.64,147.93,148.19,23758.0,130.4708,130.5323,129.9088,130.1371,23758.0
2021-04-29 11:00:00,148.09,148.9,148.08,148.65,19196.0,130.0493,130.7606,130.0405,130.5411,19196.0
2021-04-29 11:30:00,148.69,148.82,148.43,148.65,23094.0,130.5762,130.6904,130.3479,130.5411,23094.0
2021-04-29 12:00:00,148.61,148.67,148.1,148.1,14405.0,130.506,130.5587,130.0581,130.0581,14405.0
2021-04-29 12:30:00,148.13,148.45,147.9,148.33,13773.0,130.0844,130.3655,129.8825,130.2601,13773.0
2021-04-29 13:00:00,148.4,148.49,148.26,148.4,11675.0,130.3216,130.4006,130.1986,130.3216,11675.0
2021-04-29 13:30:00,148.44,148.94,148.42,148.82,16309.0,130.3567,130.7958,130.3391,130.6904,16309.0
2021-04-29 14:00:00,148.8,149.43,148.78,149.01,40586.0,130.6728,131.2261,130.6553,130.8572,40586.0
2021-04-29 14:30:00,149.05,149.52,148.99,149.42,32111.0,130.8924,131.3051,130.8397,131.2173,32111.0
2021-04-29 15:00:00,149.48,149.9,149.41,149.64,32386.0,131.27,131.6388,131.2085,131.4105,32386.0
2021-04-29 15:30:00,149.62,150.07,149.43,150.02,107587.0,131.3929,131.7881,131.2261,131.7442,107587.0
2021-04-30 09:30:00,149.52,150.22,148.21,148.82,52027.0,131.3051,131.9198,130.1547,130.6904,52027.0
2021-04-30 10:00:00,148.87,149.28,148.47,148.79,19667.0,130.7343,131.0944,130.383,130.664,19667.0
2021-04-30 10:30:00,148.72,148.72,147.64,147.85,12553.0,130.6026,130.6026,129.6541,129.8386,12553.0
2021-04-30 11:00:00,147.68,147.8,147.27,147.64,14485.0,129.6893,129.7946,129.3292,129.6541,14485.0
2021-04-30 11:30:00,147.47,147.85,147.3,147.85,8604.0,129.5048,129.8386,129.3556,129.8386,8604.0
2021-04-30 12:00:00,147.75,147.99,147.5,147.61,7992.0,129.7507,129.9615,129.5312,129.6278,7992.0
2021-04-30 12:30:00,147.61,147.8,147.25,147.36,14177.0,129.6278,129.7946,129.3117,129.4082,14177.0
2021-04-30 13:00:00,147.4,147.91,147.4,147.86,8077.0,129.4434,129.8912,129.4434,129.8473,8077.0
2021-04-30 13:30:00,147.91,148.04,147.63,147.71,9342.0,129.8912,130.0054,129.6454,129.7156,9342.0
2021-04-30 14:00:00,147.76,148.04,147.76,147.93,8864.0,129.7595,130.0054,129.7595,129.9088,8864.0
2021-04-30 14:30:00,147.81,148.02,147.6,147.71,8150.0,129.8034,129.9878,129.619,129.7156,8150.0
2021-04-30 15:00:00,147.68,148.03,147.54,148.03,17548.0,129.6893,129.9966,129.5663,129.9966,17548.0
2021-04-30 15:30:00,148.03,148.07,147.37,147.67,76546.0,129.9966,130.0318,129.417,129.6805,76546.0
2021-05-03 09:30:00,148.64,149.27,148.59,149.22,10216.0,130.5323,131.0856,130.4884,131.0417,10216.0
2021-05-03 10:00:00,149.06,149.31,148.04,148.06,8512.0,130.9012,131.1207,130.0054,130.023,8512.0
2021-05-03 10:30:00,148.0,148.69,147.89,148.69,10906.0,129.9703,130.5762,129.8737,130.5762,10906.0
2021-05-03 11:00:00,148.54,149.27,148.41,149.06,8124.0,130.4445,131.0856,130.3303,130.9012,8124.0
2021-05-03 11:30:00,149.08,149.61,148.97,149.41,10055.0,130.9187,131.3841,130.8221,131.2085,10055.0
2021-05-03 12:00:00,149.28,149.44,148.99,149.44,5732.0,131.0944,131.2349,130.8397,131.2349,5732.0
2021-05-03 12:30:00,149.46,149.55,149.16,149.47,10007.0,131.2524,131.3315,130.989,131.2612,10007.0
2021-05-03 13:00:00,149.38,149.9,149.33,149.89,16836.0,131.1822,131.6388,131.1383,131.63,16836.0
2021-05-03 13:30:00,149.9,149.99,149.69,149.99,5579.0,131.6388,131.7179,131.4544,131.7179,5579.0
2021-05-03 14:00:00,149.87,150.01,149.6,149.88,8589.0,131.6125,131.7354,131.3754,131.6213,8589.0
2021-05-03 14:30:00,149.81,150.32,149.81,149.91,21839.0,131.5598,132.0077,131.5598,131.6476,21839.0
2021-05-03 15:00:00,149.97,149.97,149.35,149.66,12678.0,131.7003,131.7003,131.1558,131.4281,12678.0
2021-05-03 15:30:00,149.68,149.78,149.36,149.45,44072.0,131.4456,131.5334,131.1646,131.2436,44072.0
2021-05-04 09:30:00,149.6,150.95,149.6,150.67,25182.0,131.3754,132.5609,131.3754,132.315,25182.0
2021-05-04 10:00:00,150.63,151.33,150.52,151.2,13783.0,132.2799,132.8946,132.1833,132.7805,13783.0
2021-05-04 10:30:00,151.21,151.4,150.78,150.85,10190.0,132.7892,132.9561,132.4116,132.4731,10190.0
2021-05-04 11:00:00,150.71,150.73,149.84,150.24,10654.0,132.3501,132.3677,131.5861,131.9374,10654.0
2021-05-04 11:30:00,150.43,150.87,150.42,150.81,55417.0,132.1043,132.4907,132.0955,132.438,55417.0
2021-05-04 12:00:00,150.89,151.15,150.86,151.13,8911.0,132.5082,132.7365,132.4819,132.719,8911.0
2021-05-04 12:30:00,151.13,151.36,150.81,150.81,5807.0,132.719,132.921,132.438,132.438,5807.0
2021-05-04 13:00:00,150.84,151.04,150.52,150.83,19807.0,132.4643,132.6399,132.1833,132.4555,19807.0
2021-05-04 13:30:00,150.77,150.96,150.44,150.96,18903.0,132.4028,132.5697,132.113,132.5697,18903.0
2021-05-04 14:00:00,150.91,151.46,150.85,151.24,15964.0,132.5258,133.0088,132.4731,132.8156,15964.0
2021-05-04 14:30:00,151.21,151.42,151.03,151.27,18498.0,132.7892,132.9737,132.6312,132.8419,18498.0
2021-05-04 15:00:00,151.27,151.43,150.96,151.25,24669.0,132.8419,132.9824,132.5697,132.8244,24669.0
2021-05-04 15:30:00,151.28,151.98,151.14,151.88,105483.0,132.8507,133.4654,132.7278,133.3776,105483.0
2021-05-05 09:30:00,151.88,151.99,150.61,151.24,17567.0,133.3776,133.4742,132.2623,132.8156,17567.0
2021-05-05 10:00:00,151.34,151.47,150.58,151.07,22781.0,132.9034,133.0176,132.236,132.6663,22781.0
2021-05-05 10:30:00,151.06,151.29,150.64,150.97,24064.0,132.6575,132.8595,132.2887,132.5785,24064.0
2021-05-05 11:00:00,150.95,151.29,150.82,151.26,10407.0,132.5609,132.8595,132.4467,132.8331,10407.0
2021-05-05 11:30:00,151.32,151.41,151.08,151.36,12531.0,132.8858,132.9649,132.6751,132.921,12531.0
2021-05-05 12:00:00,151.44,151.93,151.44,151.93,8433.0,132.9912,133.4215,132.9912,133.4215,8433.0
2021-05-05 12:30:00,151.88,152.22,151.86,152.03,17494.0,133.3776,133.6762,133.36,133.5093,17494.0
2021-05-05 13:00:00,152.03,152.68,152.02,152.41,10256.0,133.5093,134.0802,133.5006,133.843,10256.0
2021-05-05 13:30:00,152.38,152.63,152.1,152.56,6628.0,133.8167,134.0362,133.5708,133.9748,6628.0
2021-05-05 14:00:00,152.6,153.02,152.57,153.01,11127.0,134.0099,134.3787,133.9836,134.37,11127.0
2021-05-05 14:30:00,153.02,153.13,152.65,152.8,13271.0,134.3787,134.4753,134.0538,134.1855,13271.0
2021-05-05 15:00:00,152.81,152.98,152.4,152.7,28328.0,134.1943,134.3436,133.8343,134.0977,28328.0
2021-05-05 15:30:00,152.69,152.69,151.96,152.18,71630.0,134.0889,134.0889,133.4479,133.6411,71630.0
2021-05-06 09:30:00,153.08,153.38,152.2,152.44,10135.0,134.4314,134.6949,133.6586,133.8694,10135.0
2021-05-06 10:00:00,152.33,152.33,151.56,151.56,7350.0,133.7728,133.7728,133.0966,133.0966,7350.0
2021-05-06 10:30:00,151.51,151.95,151.21,151.95,7011.0,133.0527,133.4391,132.7892,133.4391,7011.0
2021-05-06 11:00:00,151.71,151.88,151.26,151.44,9324.0,133.2283,133.3776,132.8331,132.9912,9324.0
2021-05-06 11:30:00,151.51,152.05,151.39,151.39,6324.0,133.0527,133.5269,132.9473,132.9473,6324.0
2021-05-06 12:00:00,151.48,151.88,151.39,151.88,5439.0,133.0263,133.3776,132.9473,133.3776,5439.0
2021-05-06 12:30:00,151.8,152.0,151.46,151.78,12801.0,133.3074,133.483,133.0088,133.2898,12801.0
2021-05-06 13:00:00,151.81,152.13,151.58,151.62,15559.0,133.3161,133.5972,133.1142,133.1493,15559.0
2021-05-06 13:30:00,151.63,152.28,151.63,152.28,15462.0,133.1581,133.7289,133.1581,133.7289,15462.0
2021-05-06 14:00:00,152.25,152.5,151.9,152.2,13958.0,133.7025,133.9221,133.3952,133.6586,13958.0
2021-05-06 14:30:00,152.2,152.49,152.2,152.3,5744.0,133.6586,133.9133,133.6586,133.7464,5744.0
2021-05-06 15:00:00,152.3,152.88,152.17,152.71,11604.0,133.7464,134.2558,133.6323,134.1065,11604.0
2021-05-06 15:30:00,152.74,153.35,152.6,153.23,44880.0,134.1328,134.6685,134.0099,134.5632,44880.0
2021-05-07 09:30:00,152.22,153.05,151.72,152.64,11526.0,133.6762,134.4051,133.2371,134.045,11526.0
2021-05-07 10:00:00,152.97,153.54,152.96,153.45,5326.0,134.3348,134.8354,134.326,134.7564,5326.0
2021-05-07 10:30:00,153.46,153.47,153.12,153.14,4603.0,134.7651,134.7739,134.4666,134.4841,4603.0
2021-05-07 11:00:00,153.2,153.47,153.13,153.22,4227.0,134.5368,134.7739,134.4753,134.5544,4227.0
2021-05-07 11:30:00,153.33,153.44,152.7,152.83,9016.0,134.651,134.7476,134.0977,134.2119,9016.0
2021-05-07 12:00:00,152.85,153.02,152.72,152.82,6231.0,134.2294,134.3787,134.1153,134.2031,6231.0
2021-05-07 12:30:00,152.79,153.25,152.72,153.22,2537.0,134.1768,134.5807,134.1153,134.5544,2537.0
2021-05-07 13:00:00,153.28,153.37,153.05,153.29,2235.0,134.6071,134.6861,134.4051,134.6158,2235.0
2021-05-07 13:30:00,153.37,153.47,153.28,153.36,1800.0,134.6861,134.7739,134.6071,134.6773,1800.0
2021-05-07 14:00:00,153.53,153.54,153.23,153.49,5014.0,134.8266,134.8354,134.5632,134.7915,5014.0
2021-05-07 14:30:00,153.48,153.56,153.21,153.24,3536.0,134.7827,134.853,134.5456,134.5719,3536.0
2021-05-07 15:00:00,153.24,153.36,153.14,153.36,4354.0,134.5719,134.6773,134.4841,134.6773,4354.0
2021-05-07 15:30:00,153.4,153.44,153.1,153.17,37627.0,134.7124,134.7476,134.449,134.5105,37627.0
2021-05-10 09:30:00,154.2,154.86,154.06,154.41,7851.0,135.415,135.9946,135.292,135.5994,7851.0
2021-05-10 10:00:00,154.43,155.54,154.39,155.24,8841.0,135.617,136.5917,135.5818,136.3283,8841.0
2021-05-10 10:30:00,155.22,155.47,154.85,155.47,8863.0,136.3107,136.5303,135.9858,136.5303,8863.0
2021-05-10 11:00:00,155.34,156.39,155.21,156.39,8901.0,136.4161,137.3382,136.3019,137.3382,8901.0
2021-05-10 11:30:00,156.4,156.54,156.02,156.02,10931.0,137.347,137.4699,137.0133,137.0133,10931.0
2021-05-10 12:00:00,155.95,155.95,155.55,155.83,5256.0,136.9518,136.9518,136.6005,136.8464,5256.0
2021-05-10 12:30:00,155.75,156.13,155.75,155.92,6228.0,136.7762,137.1099,136.7762,136.9255,6228.0
2021-05-10 13:00:00,155.92,156.12,155.49,155.49,5203.0,136.9255,137.1011,136.5478,136.5478,5203.0
2021-05-10 13:30:00,155.42,155.8,155.39,155.73,5550.0,136.4864,136.8201,136.46,136.7586,5550.0
2021-05-10 14:00:00,155.74,156.11,155.25,155.25,8047.0,136.7674,137.0923,136.3371,136.3371,8047.0
2021-05-10 14:30:00,155.29,155.37,154.77,154.94,14070.0,136.3722,136.4425,135.9155,136.0648,14070.0
2021-05-10 15:00:00,155.15,155.3,154.75,155.3,11790.0,136.2493,136.381,135.898,136.381,11790.0
2021-05-10 15:30:00,155.21,155.38,154.48,154.62,59283.0,136.3019,136.4512,135.6609,135.7838,59283.0
2021-05-11 09:30:00,154.63,155.2,153.27,155.03,17719.0,135.7926,136.2932,134.5983,136.1439,17719.0
2021-05-11 10:00:00,155.22,156.03,155.22,155.84,54111.0,136.3107,137.022,136.3107,136.8552,54111.0
2021-05-11 10:30:00,155.69,155.91,155.2,155.42,29267.0,136.7235,136.9167,136.2932,136.4864,29267.0
2021-05-11 11:00:00,155.4,155.54,154.81,155.42,18415.0,136.4688,136.5917,135.9507,136.4864,18415.0
2021-05-11 11:30:00,155.47,155.5,154.44,154.65,60984.0,136.5303,136.5566,135.6257,135.8102,60984.0
2021-05-11 12:00:00,154.41,154.49,154.17,154.36,7501.0,135.5994,135.6697,135.3886,135.5555,7501.0
2021-05-11 12:30:00,154.3,154.31,153.53,153.65,18347.0,135.5028,135.5116,134.8266,134.932,18347.0
2021-05-11 13:00:00,153.63,154.14,153.61,154.14,10061.0,134.9144,135.3623,134.8969,135.3623,10061.0
2021-05-11 13:30:00,154.08,154.54,154.08,154.52,14066.0,135.3096,135.7136,135.3096,135.696,14066.0
2021-05-11 14:00:00,154.56,154.78,154.27,154.51,7965.0,135.7311,135.9243,135.4765,135.6872,7965.0
2021-05-11 14:30:00,154.32,154.41,154.04,154.33,13534.0,135.5204,135.5994,135.2745,135.5291,13534.0
2021-05-11 15:00:00,154.32,154.88,154.26,154.77,10700.0,135.5204,136.0121,135.4677,135.9155,10700.0
2021-05-11 15:30:00,154.71,155.06,154.3,154.87,48361.0,135.8629,136.1702,135.5028,136.0034,48361.0
2021-05-12 09:30:00,155.16,155.4,154.38,154.7,30517.0,136.258,136.4688,135.5731,135.8541,30517.0
2021-05-12 10:00:00,154.76,154.9,154.16,154.27,16682.0,135.9068,136.0297,135.3799,135.4765,16682.0
2021-05-12 10:30:00,154.27,154.55,153.88,153.9,11066.0,135.4765,135.7223,135.134,135.1515,11066.0
2021-05-12 11:00:00,153.79,153.99,153.08,153.31,14186.0,135.0549,135.2306,134.4314,134.6334,14186.0
2021-05-12 11:30:00,153.35,153.42,152.56,152.56,11031.0,134.6685,134.73,133.9748,133.9748,11031.0
2021-05-12 12:00:00,152.54,152.97,152.5,152.87,9681.0,133.9572,134.3348,133.9221,134.247,9681.0
2021-05-12 12:30:00,152.81,152.93,152.5,152.74,9094.0,134.1943,134.2997,133.9221,134.1328,9094.0
2021-05-12 13:00:00,152.74,152.99,152.63,152.76,8746.0,134.1328,134.3524,134.0362,134.1504,8746.0
2021-05-12 13:30:00,152.74,152.84,152.33,152.55,6307.0,134.1328,134.2207,133.7728,133.966,6307.0
2021-05-12 14:00:00,152.67,152.72,151.97,152.06,6051.0,134.0714,134.1153,133.4566,133.5357,6051.0
2021-05-12 14:30:00,151.92,152.72,151.82,152.67,6764.0,133.4127,134.1153,133.3249,134.0714,6764.0
2021-05-12 15:00:00,152.71,152.72,151.61,151.61,9623.0,134.1065,134.1153,133.1405,133.1405,9623.0
2021-05-12 15:30:00,151.6,151.72,151.34,151.57,49160.0,133.1317,133.2371,132.9034,133.1054,49160.0
2021-05-13 09:30:00,150.81,153.1,150.38,152.65,12317.0,132.438,134.449,132.0603,134.0538,12317.0
2021-05-13 10:00:00,152.67,153.78,152.67,153.5,6532.0,134.0714,135.0462,134.0714,134.8003,6532.0
2021-05-13 10:30:00,153.71,153.82,153.55,153.68,4884.0,134.9847,135.0813,134.8442,134.9583,4884.0
2021-05-13 11:00:00,153.57,153.77,153.37,153.65,4933.0,134.8617,135.0374,134.6861,134.932,4933.0
2021-05-13 11:30:00,153.47,154.23,153.47,153.98,4030.0,134.7739,135.4413,134.7739,135.2218,4030.0
2021-05-13 12:00:00,154.09,154.54,154.07,154.49,6296.0,135.3184,135.7136,135.3008,135.6697,6296.0
2021-05-13 12:30:00,154.51,154.79,154.35,154.39,6154.0,135.6872,135.9331,135.5467,135.5818,6154.0
2021-05-13 13:00:00,154.47,154.93,154.37,154.76,4647.0,135.6521,136.0561,135.5643,135.9068,4647.0
2021-05-13 13:30:00,154.77,154.77,154.34,154.53,5675.0,135.9155,135.9155,135.5379,135.7048,5675.0
2021-05-13 14:00:00,154.69,154.96,154.3,154.62,5872.0,135.8453,136.0824,135.5028,135.7838,5872.0
2021-05-13 14:30:00,154.58,155.32,154.58,155.17,7117.0,135.7487,136.3985,135.7487,136.2668,7117.0
2021-05-13 15:00:00,155.11,155.67,155.11,155.56,11536.0,136.2141,136.7059,136.2141,136.6093,11536.0
2021-05-13 15:30:00,155.6,155.89,155.04,155.05,39480.0,136.6444,136.8991,136.1527,136.1614,39480.0
2021-05-14 09:30:00,155.19,155.72,154.74,155.2,17204.0,136.2844,136.7498,135.8892,136.2932,17204.0
2021-05-14 10:00:00,155.01,155.48,154.86,154.99,11395.0,136.1263,136.5391,135.9946,136.1087,11395.0
2021-05-14 10:30:00,155.12,155.28,154.28,154.29,12110.0,136.2229,136.3634,135.4852,135.494,12110.0
2021-05-14 11:00:00,154.29,154.51,154.0,154.46,8760.0,135.494,135.6872,135.2393,135.6433,8760.0
2021-05-14 11:30:00,154.38,154.44,154.11,154.23,6493.0,135.5731,135.6257,135.3359,135.4413,6493.0
2021-05-14 12:00:00,154.17,154.38,153.72,154.22,19295.0,135.3886,135.5731,134.9935,135.4325,19295.0
2021-05-14 12:30:00,154.32,154.65,154.3,154.49,5844.0,135.5204,135.8102,135.5028,135.6697,5844.0
2021-05-14 13:00:00,154.3,154.6,154.15,154.19,7063.0,135.5028,135.7663,135.3711,135.4062,7063.0
2021-05-14 13:30:00,154.32,154.8,154.3,154.63,2768.0,135.5204,135.9419,135.5028,135.7926,2768.0
2021-05-14 14:00:00,154.7,154.81,154.5,154.64,8790.0,135.8541,135.9507,135.6784,135.8014,8790.0
2021-05-14 14:30:00,154.56,155.0,154.56,154.86,8871.0,135.7311,136.1175,135.7311,135.9946,8871.0
2021-05-14 15:00:00,154.83,154.92,154.54,154.54,7071.0,135.9682,136.0473,135.7136,135.7136,7071.0
2021-05-14 15:30:00,154.58,154.58,154.22,154.25,48859.0,135.7487,135.7487,135.4325,135.4589,48859.0
2021-05-17 09:30:00,154.6,155.71,153.89,154.64,11255.0,135.7663,136.741,135.1427,135.8014,11255.0
2021-05-17 10:00:00,154.84,156.2,154.67,155.37,17231.0,135.977,137.1713,135.8277,136.4425,17231.0
2021-05-17 10:30:00,155.36,155.71,154.99,155.42,6467.0,136.4337,136.741,136.1087,136.4864,6467.0
2021-05-17 11:00:00,155.32,155.61,155.03,155.24,6730.0,136.3985,136.6532,136.1439,136.3283,6730.0
2021-05-17 11:30:00,155.31,155.72,155.31,155.46,2712.0,136.3898,136.7498,136.3898,136.5215,2712.0
2021-05-17 12:00:00,155.34,155.86,155.23,155.86,9296.0,136.4161,136.8728,136.3195,136.8728,9296.0
2021-05-17 12:30:00,155.86,156.25,155.79,155.9,3535.0,136.8728,137.2152,136.8113,136.9079,3535.0
2021-05-17 13:00:00,155.94,156.28,155.93,156.2,3077.0,136.943,137.2416,136.9342,137.1713,3077.0
2021-05-17 13:30:00,156.12,156.21,155.91,156.19,4959.0,137.1011,137.1801,136.9167,137.1626,4959.0
2021-05-17 14:00:00,156.12,156.44,156.07,156.18,7329.0,137.1011,137.3821,137.0572,137.1538,7329.0
2021-05-17 14:30:00,156.17,156.44,155.69,155.81,21325.0,137.145,137.3821,136.7235,136.8289,21325.0
2021-05-17 15:00:00,155.79,155.94,155.19,155.25,13053.0,136.8113,136.943,136.2844,136.3371,13053.0
2021-05-17 15:30:00,155.05,155.29,154.76,155.12,64557.0,136.1614,136.3722,135.9068,136.2229,64557.0
2021-05-18 09:30:00,153.81,154.27,153.34,153.5,17346.0,135.0725,135.4765,134.6598,134.8003,17346.0
2021-05-18 10:00:00,153.52,153.76,153.02,153.24,13576.0,134.8178,135.0286,134.3787,134.5719,13576.0
2021-05-18 10:30:00,153.33,153.62,152.83,153.2,7637.0,134.651,134.9056,134.2119,134.5368,7637.0
2021-05-18 11:00:00,153.15,153.26,152.39,152.84,16687.0,134.4929,134.5895,133.8255,134.2207,16687.0
2021-05-18 11:30:00,152.86,153.19,152.76,152.78,3914.0,134.2382,134.528,134.1504,134.168,3914.0
2021-05-18 12:00:00,152.9,153.22,152.84,153.0,4992.0,134.2734,134.5544,134.2207,134.3612,4992.0
2021-05-18 12:30:00,153.04,153.28,153.03,153.1,6043.0,134.3963,134.6071,134.3875,134.449,6043.0
2021-05-18 13:00:00,153.19,153.33,152.93,153.16,7360.0,134.528,134.651,134.2997,134.5017,7360.0
2021-05-18 13:30:00,153.13,153.31,153.01,153.29,12053.0,134.4753,134.6334,134.37,134.6158,12053.0
2021-05-18 14:00:00,153.15,153.24,152.79,152.9,8964.0,134.4929,134.5719,134.1768,134.2734,8964.0
2021-05-18 14:30:00,152.91,152.93,152.12,152.46,12386.0,134.2821,134.2997,133.5884,133.887,12386.0
2021-05-18 15:00:00,152.67,152.94,152.44,152.47,13018.0,134.0714,134.3085,133.8694,133.8957,13018.0
2021-05-18 15:30:00,152.49,152.87,152.03,152.3,87547.0,133.9133,134.247,133.5093,133.7464,87547.0
2021-05-19 09:30:00,151.51,151.51,150.06,150.7,12502.0,133.0527,133.0527,131.7793,132.3414,12502.0
2021-05-19 10:00:00,150.58,150.96,149.38,149.44,6280.0,132.236,132.5697,131.1822,131.2349,6280.0
2021-05-19 10:30:00,149.78,150.33,149.78,150.07,8409.0,131.5334,132.0164,131.5334,131.7881,8409.0
2021-05-19 11:00:00,149.77,150.42,149.77,150.42,6149.0,131.5247,132.0955,131.5247,132.0955,6149.0
2021-05-19 11:30:00,150.24,150.6,149.84,150.43,14088.0,131.9374,132.2535,131.5861,132.1043,14088.0
2021-05-19 12:00:00,150.51,150.95,150.51,150.54,6545.0,132.1745,132.5609,132.1745,132.2009,6545.0
2021-05-19 12:30:00,150.59,150.8,150.42,150.8,7835.0,132.2448,132.4292,132.0955,132.4292,7835.0
2021-05-19 13:00:00,150.86,151.28,150.86,151.15,3006.0,132.4819,132.8507,132.4819,132.7365,3006.0
2021-05-19 13:30:00,151.0,151.14,150.66,151.14,3450.0,132.6048,132.7278,132.3062,132.7278,3450.0
2021-05-19 14:00:00,151.06,151.26,150.17,150.73,3859.0,132.6575,132.8331,131.8759,132.3677,3859.0
2021-05-19 14:30:00,150.78,150.83,150.15,150.39,9983.0,132.4116,132.4555,131.8584,132.0691,9983.0
2021-05-19 15:00:00,150.21,150.7,150.07,150.62,6270.0,131.9111,132.3414,131.7881,132.2711,6270.0
2021-05-19 15:30:00,150.69,150.91,150.27,150.77,43677.0,132.3326,132.5258,131.9637,132.4028,43677.0
2021-05-20 09:30:00,150.29,151.09,149.89,150.32,14536.0,131.9813,132.6839,131.63,132.0077,14536.0
2021-05-20 10:00:00,150.15,150.18,149.36,149.45,12366.0,131.8584,131.8847,131.1646,131.2436,12366.0
2021-05-20 10:30:00,149.43,150.05,149.26,149.75,14533.0,131.2261,131.7705,131.0768,131.5071,14533.0
2021-05-20 11:00:00,149.62,149.93,149.54,149.71,11121.0,131.3929,131.6652,131.3227,131.472,11121.0
2021-05-20 11:30:00,149.86,150.16,149.73,149.81,15741.0,131.6037,131.8671,131.4895,131.5598,15741.0
2021-05-20 12:00:00,149.86,150.08,149.58,149.71,8879.0,131.6037,131.7969,131.3578,131.472,8879.0
2021-05-20 12:30:00,149.69,149.79,149.26,149.52,6307.0,131.4544,131.5422,131.0768,131.3051,6307.0
2021-05-20 13:00:00,149.54,149.82,149.4,149.72,5709.0,131.3227,131.5686,131.1997,131.4807,5709.0
2021-05-20 13:30:00,149.71,150.02,149.69,149.89,9494.0,131.472,131.7442,131.4544,131.63,9494.0
2021-05-20 14:00:00,149.96,150.14,149.91,150.03,9877.0,131.6915,131.8496,131.6476,131.753,9877.0
2021-05-20 14:30:00,150.0,150.21,149.77,149.83,11332.0,131.7266,131.9111,131.5247,131.5773,11332.0
2021-05-20 15:00:00,149.7,150.3,149.7,150.1,16123.0,131.4632,131.9901,131.4632,131.8145,16123.0
2021-05-20 15:30:00,150.16,150.26,149.28,149.36,61621.0,131.8671,131.955,131.0944,131.1646,61621.0
2021-05-21 09:30:00,149.92,151.23,149.79,150.75,19559.0,131.6564,132.8068,131.5422,132.3853,19559.0
2021-05-21 10:00:00,150.74,151.15,150.44,150.91,12741.0,132.3765,132.7365,132.113,132.5258,12741.0
2021-05-21 10:30:00,150.94,151.19,150.86,151.07,6622.0,132.5521,132.7717,132.4819,132.6663,6622.0
2021-05-21 11:00:00,151.07,151.08,150.77,150.89,5452.0,132.6663,132.6751,132.4028,132.5082,5452.0
2021-05-21 11:30:00,150.78,150.89,150.27,150.31,6979.0,132.4116,132.5082,131.9637,131.9989,6979.0
2021-05-21 12:00:00,150.29,150.68,150.24,150.52,5332.0,131.9813,132.3238,131.9374,132.1833,5332.0
2021-05-21 12:30:00,150.44,150.44,149.61,149.81,5535.0,132.113,132.113,131.3841,131.5598,5535.0
2021-05-21 13:00:00,149.8,150.12,149.76,150.12,5846.0,131.551,131.832,131.5159,131.832,5846.0
2021-05-21 13:30:00,150.11,150.41,150.1,150.3,7116.0,131.8232,132.0867,131.8145,131.9901,7116.0
2021-05-21 14:00:00,150.28,150.5,150.04,150.24,12191.0,131.9725,132.1657,131.7618,131.9374,12191.0
2021-05-21 14:30:00,150.31,150.63,150.21,150.6,11113.0,131.9989,132.2799,131.9111,132.2535,11113.0
2021-05-21 15:00:00,150.61,150.75,150.47,150.63,13821.0,132.2623,132.3853,132.1394,132.2799,13821.0
2021-05-21 15:30:00,150.61,150.61,149.96,150.17,78034.0,132.2623,132.2623,131.6915,131.8759,78034.0
2021-05-24 09:30:00,151.18,151.91,150.55,151.0,15037.0,132.7629,133.404,132.2096,132.6048,15037.0
2021-05-24 10:00:00,150.9,151.03,150.61,150.61,15278.0,132.517,132.6312,132.2623,132.2623,15278.0
2021-05-24 10:30:00,150.76,151.14,150.55,150.98,7682.0,132.3941,132.7278,132.2096,132.5873,7682.0
2021-05-24 11:00:00,150.92,151.16,150.72,151.16,5716.0,132.5346,132.7453,132.3589,132.7453,5716.0
2021-05-24 11:30:00,151.2,151.2,150.8,151.09,8721.0,132.7805,132.7805,132.4292,132.6839,8721.0
2021-05-24 12:00:00,151.07,151.08,150.61,150.72,13044.0,132.6663,132.6751,132.2623,132.3589,13044.0
2021-05-24 12:30:00,150.69,151.22,150.69,151.18,21168.0,132.3326,132.798,132.3326,132.7629,21168.0
2021-05-24 13:00:00,151.21,151.5,150.87,151.21,14643.0,132.7892,133.0439,132.4907,132.7892,14643.0
2021-05-24 13:30:00,151.21,151.33,151.07,151.13,6401.0,132.7892,132.8946,132.6663,132.719,6401.0
2021-05-24 14:00:00,151.2,151.58,151.14,151.31,7341.0,132.7805,133.1142,132.7278,132.8771,7341.0
2021-05-24 14:30:00,151.25,151.49,151.13,151.25,8166.0,132.8244,133.0351,132.719,132.8244,8166.0
2021-05-24 15:00:00,151.28,151.57,151.28,151.57,11354.0,132.8507,133.1054,132.8507,133.1054,11354.0
2021-05-24 15:30:00,151.59,151.7,151.23,151.5,57769.0,133.1229,133.2195,132.8068,133.0439,57769.0
2021-05-25 09:30:00,151.58,152.16,150.74,151.08,34418.0,133.1142,133.6235,132.3765,132.6751,34418.0
2021-05-25 10:00:00,151.08,151.28,150.51,150.88,11319.0,132.6751,132.8507,132.1745,132.4994,11319.0
2021-05-25 10:30:00,150.66,150.82,150.49,150.49,5265.0,132.3062,132.4467,132.1569,132.1569,5265.0
2021-05-25 11:00:00,150.57,150.8,150.29,150.41,9412.0,132.2272,132.4292,131.9813,132.0867,9412.0
2021-05-25 11:30:00,150.35,150.8,150.32,150.8,9165.0,132.034,132.4292,132.0077,132.4292,9165.0
2021-05-25 12:00:00,150.87,151.0,150.51,150.89,9120.0,132.4907,132.6048,132.1745,132.5082,9120.0
2021-05-25 12:30:00,150.83,151.03,150.68,150.81,7315.0,132.4555,132.6312,132.3238,132.438,7315.0
2021-05-25 13:00:00,150.82,150.84,150.27,150.5,9617.0,132.4467,132.4643,131.9637,132.1657,9617.0
2021-05-25 13:30:00,150.46,150.51,150.2,150.2,7806.0,132.1306,132.1745,131.9023,131.9023,7806.0
2021-05-25 14:00:00,150.21,150.35,149.74,149.82,8271.0,131.9111,132.034,131.4983,131.5686,8271.0
2021-05-25 14:30:00,149.78,149.86,149.28,149.38,13011.0,131.5334,131.6037,131.0944,131.1822,13011.0
2021-05-25 15:00:00,149.34,149.63,149.18,149.49,18359.0,131.147,131.4017,131.0065,131.2788,18359.0
2021-05-25 15:30:00,149.47,149.63,148.86,149.23,67773.0,131.2612,131.4017,130.7255,131.0504,67773.0
2021-05-26 09:30:00,148.9,149.54,148.44,148.58,12712.0,130.7606,131.3227,130.3567,130.4796,12712.0
2021-05-26 10:00:00,148.6,148.75,148.0,148.04,15326.0,130.4972,130.6289,129.9703,130.0054,15326.0
2021-05-26 10:30:00,148.14,148.14,147.57,147.65,13204.0,130.0932,130.0932,129.5927,129.6629,13204.0
2021-05-26 11:00:00,147.65,147.89,147.55,147.67,10669.0,129.6629,129.8737,129.5751,129.6805,10669.0
2021-05-26 11:30:00,147.7,148.28,147.7,148.09,12207.0,129.7068,130.2162,129.7068,130.0493,12207.0
2021-05-26 12:00:00,148.12,148.52,148.03,148.31,9258.0,130.0757,130.4269,129.9966,130.2425,9258.0
2021-05-26 12:30:00,148.36,148.74,148.34,148.59,6768.0,130.2864,130.6201,130.2689,130.4884,6768.0
2021-05-26 13:00:00,148.56,148.72,148.48,148.66,12079.0,130.4621,130.6026,130.3918,130.5499,12079.0
2021-05-26 13:30:00,148.69,148.78,148.45,148.66,9134.0,130.5762,130.6553,130.3655,130.5499,9134.0
2021-05-26 14:00:00,148.63,149.03,148.48,149.03,12539.0,130.5235,130.8748,130.3918,130.8748,12539.0
2021-05-26 14:30:00,148.96,149.1,148.77,149.1,22992.0,130.8133,130.9363,130.6465,130.9363,22992.0
2021-05-26 15:00:00,149.06,149.15,148.98,149.07,13910.0,130.9012,130.9802,130.8309,130.9099,13910.0
2021-05-26 15:30:00,149.04,149.09,148.43,148.65,72627.0,130.8836,130.9275,130.3479,130.5411,72627.0
2021-05-27 09:30:00,149.83,150.41,148.51,149.34,24518.0,131.5773,132.0867,130.4182,131.147,24518.0
2021-05-27 10:00:00,149.29,149.29,148.55,148.77,29230.0,131.1031,131.1031,130.4533,130.6465,29230.0
2021-05-27 10:30:00,148.76,149.33,148.71,149.05,24261.0,130.6377,131.1383,130.5938,130.8924,24261.0
2021-05-27 11:00:00,149.04,149.32,148.9,149.06,24642.0,130.8836,131.1295,130.7606,130.9012,24642.0
2021-05-27 11:30:00,148.99,149.3,148.99,149.22,16467.0,130.8397,131.1119,130.8397,131.0417,16467.0
2021-05-27 12:00:00,149.2,149.59,149.2,149.53,17184.0,131.0241,131.3666,131.0241,131.3139,17184.0
2021-05-27 12:30:00,149.53,149.7,149.34,149.4,11744.0,131.3139,131.4632,131.147,131.1997,11744.0
2021-05-27 13:00:00,149.37,149.42,149.17,149.17,15041.0,131.1734,131.2173,130.9978,130.9978,15041.0
2021-05-27 13:30:00,149.13,149.15,148.37,148.54,34662.0,130.9626,130.9802,130.2952,130.4445,34662.0
2021-05-27 14:00:00,148.54,148.79,148.5,148.59,15805.0,130.4445,130.664,130.4094,130.4884,15805.0
2021-05-27 14:30:00,148.61,149.08,148.51,148.98,29427.0,130.506,130.9187,130.4182,130.8309,29427.0
2021-05-27 15:00:00,148.96,149.2,148.87,149.13,31151.0,130.8133,131.0241,130.7343,130.9626,31151.0
2021-05-27 15:30:00,149.11,149.57,148.75,149.39,173438.0,130.9451,131.349,130.6289,131.191,173438.0
2021-05-28 09:30:00,149.48,150.25,148.64,149.06,20327.0,131.27,131.9462,130.5323,130.9012,20327.0
2021-05-28 10:00:00,148.99,149.11,148.71,148.92,16738.0,130.8397,130.9451,130.5938,130.7782,16738.0
2021-05-28 10:30:00,148.95,149.02,148.42,148.46,7981.0,130.8046,130.866,130.3391,130.3742,7981.0
2021-05-28 11:00:00,148.34,148.41,148.11,148.28,5561.0,130.2689,130.3303,130.0669,130.2162,5561.0
2021-05-28 11:30:00,148.4,148.65,148.27,148.65,8695.0,130.3216,130.5411,130.2074,130.5411,8695.0
2021-05-28 12:00:00,148.53,148.69,148.29,148.33,11720.0,130.4357,130.5762,130.225,130.2601,11720.0
2021-05-28 12:30:00,148.36,148.38,148.07,148.07,11561.0,130.2864,130.304,130.0318,130.0318,11561.0
2021-05-28 13:00:00,148.14,148.48,148.1,148.47,9930.0,130.0932,130.3918,130.0581,130.383,9930.0
2021-05-28 13:30:00,148.56,148.83,148.56,148.72,6719.0,130.4621,130.6992,130.4621,130.6026,6719.0
2021-05-28 14:00:00,148.72,148.77,148.52,148.61,8322.0,130.6026,130.6465,130.4269,130.506,8322.0
2021-05-28 14:30:00,148.61,148.86,148.6,148.74,5955.0,130.506,130.7255,130.4972,130.6201,5955.0
2021-05-28 15:00:00,148.7,148.91,148.7,148.73,10341.0,130.585,130.7694,130.585,130.6114,10341.0
2021-05-28 15:30:00,148.7,148.94,148.59,148.65,48160.0,130.585,130.7958,130.4884,130.5411,48160.0
2021-06-01 09:30:00,150.0,150.62,149.31,149.31,12940.0,131.7266,132.2711,131.1207,131.1207,12940.0
2021-06-01 10:00:00,149.25,149.6,148.94,148.95,12491.0,131.068,131.3754,130.7958,130.8046,12491.0
2021-06-01 10:30:00,148.99,149.4,148.89,149.24,23583.0,130.8397,131.1997,130.7519,131.0592,23583.0
2021-06-01 11:00:00,149.06,149.7,149.06,149.66,6977.0,130.9012,131.4632,130.9012,131.4281,6977.0
2021-06-01 11:30:00,149.64,149.65,149.13,149.31,7598.0,131.4105,131.4193,130.9626,131.1207,7598.0
2021-06-01 12:00:00,149.27,149.59,149.17,149.56,17680.0,131.0856,131.3666,130.9978,131.3402,17680.0
2021-06-01 12:30:00,149.62,149.68,149.49,149.53,8375.0,131.3929,131.4456,131.2788,131.3139,8375.0
2021-06-01 13:00:00,149.55,149.76,149.27,149.32,9518.0,131.3315,131.5159,131.0856,131.1295,9518.0
2021-06-01 13:30:00,149.3,149.36,148.95,149.03,18519.0,131.1119,131.1646,130.8046,130.8748,18519.0
2021-06-01 14:00:00,149.04,149.54,148.99,149.43,14083.0,130.8836,131.3227,130.8397,131.2261,14083.0
2021-06-01 14:30:00,149.51,149.61,149.42,149.61,11987.0,131.2963,131.3841,131.2173,131.3841,11987.0
2021-06-01 15:00:00,149.57,149.78,149.57,149.78,18474.0,131.349,131.5334,131.349,131.5334,18474.0
2021-06-01 15:30:00,149.7,149.84,149.51,149.79,68889.0,131.4632,131.5861,131.2963,131.5422,68889.0
2021-06-02 09:30:00,149.24,149.33,147.37,147.9,77739.0,131.0592,131.1383,129.417,129.8825,77739.0
2021-06-02 10:00:00,147.91,148.32,147.71,147.79,53311.0,129.8912,130.2513,129.7156,129.7859,53311.0
2021-06-02 10:30:00,147.69,147.78,147.17,147.39,75697.0,129.698,129.7771,129.2414,129.4346,75697.0
2021-06-02 11:00:00,147.39,147.83,147.0,147.18,67549.0,129.4346,129.821,129.0921,129.2502,67549.0
2021-06-02 11:30:00,147.19,147.63,146.46,146.7,36198.0,129.259,129.6454,128.6179,128.8287,36198.0
2021-06-02 12:00:00,146.78,147.09,146.26,146.36,21517.0,128.8989,129.1711,128.4423,128.5301,21517.0
2021-06-02 12:30:00,146.28,146.63,145.79,146.21,43047.0,128.4598,128.7672,128.0295,128.3983,43047.0
2021-06-02 13:00:00,146.18,146.76,146.15,146.61,29160.0,128.372,128.8813,128.3457,128.7496,29160.0
2021-06-02 13:30:00,146.58,146.58,145.64,145.7,52513.0,128.7233,128.7233,127.8978,127.9505,52513.0
2021-06-02 14:00:00,145.68,146.18,145.61,145.93,41051.0,127.9329,128.372,127.8714,128.1525,41051.0
2021-06-02 14:30:00,145.94,146.27,145.85,146.05,42973.0,128.1612,128.451,128.0822,128.2578,42973.0
2021-06-02 15:00:00,146.01,146.24,145.81,145.94,53426.0,128.2227,128.4247,128.0471,128.1612,53426.0
2021-06-02 15:30:00,145.94,146.5,145.65,146.44,206723.0,128.1612,128.653,127.9066,128.6003,206723.0
2021-06-03 09:30:00,146.09,146.52,145.44,145.86,27005.0,128.293,128.6706,127.7221,128.091,27005.0
2021-06-03 10:00:00,145.67,146.12,145.33,145.68,11876.0,127.9241,128.3193,127.6255,127.9329,11876.0
2021-06-03 10:30:00,145.8,146.25,145.58,146.06,48446.0,128.0383,128.4335,127.8451,128.2666,48446.0
2021-06-03 11:00:00,146.11,146.27,145.87,146.16,59680.0,128.3105,128.451,128.0998,128.3544,59680.0
2021-06-03 11:30:00,146.17,146.35,145.94,146.02,54549.0,128.3632,128.5213,128.1612,128.2315,54549.0
2021-06-03 12:00:00,146.05,146.05,145.51,145.55,58391.0,128.2578,128.2578,127.7836,127.8187,58391.0
2021-06-03 12:30:00,145.58,145.79,145.41,145.45,17768.0,127.8451,128.0295,127.6958,127.7309,17768.0
2021-06-03 13:00:00,145.45,146.0,145.44,145.98,17677.0,127.7309,128.2139,127.7221,128.1964,17677.0
2021-06-03 13:30:00,145.98,146.01,145.67,145.67,28566.0,128.1964,128.2227,127.9241,127.9241,28566.0
2021-06-03 14:00:00,145.69,145.86,145.54,145.72,24404.0,127.9417,128.091,127.81,127.968,24404.0
2021-06-03 14:30:00,145.72,145.87,145.58,145.74,25245.0,127.968,128.0998,127.8451,127.9856,25245.0
2021-06-03 15:00:00,145.74,145.86,145.65,145.84,24756.0,127.9856,128.091,127.9066,128.0734,24756.0
2021-06-03 15:30:00,145.85,146.25,145.78,146.07,151255.0,128.0822,128.4335,128.0207,128.2754,151255.0
2021-06-04 09:30:00,147.0,147.41,146.26,146.8,22238.0,129.0921,129.4522,128.4423,128.9165,22238.0
2021-06-04 10:00:00,146.75,146.8,146.25,146.57,14385.0,128.8726,128.9165,128.4335,128.7145,14385.0
2021-06-04 10:30:00,146.59,146.83,146.51,146.7,17615.0,128.7321,128.9428,128.6618,128.8287,17615.0
2021-06-04 11:00:00,146.7,146.8,146.17,146.25,27198.0,128.8287,128.9165,128.3632,128.4335,27198.0
2021-06-04 11:30:00,146.29,146.4,145.95,146.01,14967.0,128.4686,128.5652,128.17,128.2227,14967.0
2021-06-04 12:00:00,146.03,146.4,146.01,146.33,9612.0,128.2403,128.5652,128.2227,128.5037,9612.0
2021-06-04 12:30:00,146.21,146.59,146.21,146.59,13415.0,128.3983,128.7321,128.3983,128.7321,13415.0
2021-06-04 13:00:00,146.59,146.66,146.35,146.4,13236.0,128.7321,128.7935,128.5213,128.5652,13236.0
2021-06-04 13:30:00,146.4,146.63,146.29,146.47,18250.0,128.5652,128.7672,128.4686,128.6267,18250.0
2021-06-04 14:00:00,146.47,146.71,146.45,146.62,25300.0,128.6267,128.8374,128.6091,128.7584,25300.0
2021-06-04 14:30:00,146.62,147.06,146.6,147.05,28436.0,128.7584,129.1448,128.7408,129.136,28436.0
2021-06-04 15:00:00,147.06,147.1,146.71,146.89,42082.0,129.1448,129.1799,128.8374,128.9955,42082.0
2021-06-04 15:30:00,146.93,147.13,146.66,146.78,104986.0,129.0306,129.2063,128.7935,128.8989,104986.0
2021-06-07 09:30:00,147.3,147.3,146.12,146.24,12938.0,129.3556,129.3556,128.3193,128.4247,12938.0
2021-06-07 10:00:00,146.33,146.63,146.02,146.25,30481.0,128.5037,128.7672,128.2315,128.4335,30481.0
2021-06-07 10:30:00,146.21,146.48,145.87,145.99,41057.0,128.3983,128.6355,128.0998,128.2051,41057.0
2021-06-07 11:00:00,145.85,146.0,144.86,145.6,42126.0,128.0822,128.2139,127.2128,127.8627,42126.0
2021-06-07 11:30:00,145.64,145.64,144.64,144.65,15860.0,127.8978,127.8978,127.0196,127.0284,15860.0
2021-06-07 12:00:00,144.74,144.99,144.45,144.91,28636.0,127.1074,127.327,126.8528,127.2567,28636.0
2021-06-07 12:30:00,144.87,145.11,144.86,145.03,13396.0,127.2216,127.4324,127.2128,127.3621,13396.0
2021-06-07 13:00:00,145.0,145.28,144.96,145.19,7149.0,127.3358,127.5816,127.3006,127.5026,7149.0
2021-06-07 13:30:00,145.15,145.26,144.87,145.04,16505.0,127.4675,127.5641,127.2216,127.3709,16505.0
2021-06-07 14:00:00,145.05,145.24,144.98,144.99,15905.0,127.3797,127.5465,127.3182,127.327,15905.0
2021-06-07 14:30:00,144.91,144.99,144.62,144.93,23095.0,127.2567,127.327,127.002,127.2743,23095.0
2021-06-07 15:00:00,144.92,144.96,144.6,144.82,15066.0,127.2655,127.3006,126.9845,127.1777,15066.0
2021-06-07 15:30:00,144.81,144.81,144.09,144.3,134829.0,127.1689,127.1689,126.5366,126.721,134829.0
2021-06-08 09:30:00,144.27,144.56,143.68,143.73,22504.0,126.6947,126.9494,126.1766,126.2205,22504.0
2021-06-08 10:00:00,143.84,144.03,143.53,143.95,24362.0,126.3171,126.4839,126.0448,126.4137,24362.0
2021-06-08 10:30:00,143.96,144.53,143.83,144.5,56119.0,126.4224,126.923,126.3083,126.8967,56119.0
2021-06-08 11:00:00,144.42,144.45,144.04,144.13,40281.0,126.8264,126.8528,126.4927,126.5717,40281.0
2021-06-08 11:30:00,144.18,144.81,144.18,144.61,45657.0,126.6156,127.1689,126.6156,126.9933,45657.0
2021-06-08 12:00:00,144.66,145.0,144.52,144.62,47241.0,127.0372,127.3358,126.9142,127.002,47241.0
2021-06-08 12:30:00,144.62,144.62,144.27,144.36,16982.0,127.002,127.002,126.6947,126.7737,16982.0
2021-06-08 13:00:00,144.36,144.58,144.36,144.41,16943.0,126.7737,126.9669,126.7737,126.8176,16943.0
2021-06-08 13:30:00,144.42,144.63,144.3,144.33,20350.0,126.8264,127.0108,126.721,126.7474,20350.0
2021-06-08 14:00:00,144.33,144.63,144.33,144.53,72631.0,126.7474,127.0108,126.7474,126.923,72631.0
2021-06-08 14:30:00,144.54,144.67,144.29,144.44,19578.0,126.9318,127.046,126.7122,126.844,19578.0
2021-06-08 15:00:00,144.46,144.6,144.39,144.45,27834.0,126.8615,126.9845,126.8001,126.8528,27834.0
2021-06-08 15:30:00,144.43,144.5,143.47,144.23,157902.0,126.8352,126.8967,125.9921,126.6596,157902.0
2021-06-09 09:30:00,143.84,144.25,142.92,143.66,28262.0,126.3171,126.6771,125.5091,126.159,28262.0
2021-06-09 10:00:00,143.68,144.65,143.68,144.06,25454.0,126.1766,127.0284,126.1766,126.5103,25454.0
2021-06-09 10:30:00,144.04,144.37,143.61,143.79,27063.0,126.4927,126.7825,126.1151,126.2732,27063.0
2021-06-09 11:00:00,143.83,144.11,143.71,143.89,18282.0,126.3083,126.5542,126.2029,126.361,18282.0
2021-06-09 11:30:00,143.92,144.14,143.84,144.0,18070.0,126.3873,126.5805,126.3171,126.4576,18070.0
2021-06-09 12:00:00,144.06,144.15,143.89,144.1,20803.0,126.5103,126.5893,126.361,126.5454,20803.0
2021-06-09 12:30:00,144.08,144.12,143.74,143.87,18502.0,126.5278,126.563,126.2292,126.3434,18502.0
2021-06-09 13:00:00,143.87,144.11,143.79,144.05,13623.0,126.3434,126.5542,126.2732,126.5015,13623.0
2021-06-09 13:30:00,144.0,144.1,143.82,143.92,13595.0,126.4576,126.5454,126.2995,126.3873,13595.0
2021-06-09 14:00:00,143.91,144.2,143.86,144.19,27249.0,126.3785,126.6332,126.3346,126.6244,27249.0
2021-06-09 14:30:00,144.19,144.25,144.05,144.13,25398.0,126.6244,126.6771,126.5015,126.5717,25398.0
2021-06-09 15:00:00,144.07,144.16,144.04,144.11,20927.0,126.519,126.5981,126.4927,126.5542,20927.0
2021-06-09 15:30:00,144.07,144.15,142.94,143.01,175384.0,126.519,126.5893,125.5267,125.5882,175384.0
2021-06-10 09:30:00,144.25,144.25,143.24,143.44,14828.0,126.6771,126.6771,125.7902,125.9658,14828.0
2021-06-10 10:00:00,143.64,143.77,143.07,143.41,11480.0,126.1414,126.2556,125.6409,125.9394,11480.0
2021-06-10 10:30:00,143.4,143.63,143.28,143.42,8353.0,125.9307,126.1326,125.8253,125.9482,8353.0
2021-06-10 11:00:00,143.47,143.94,143.36,143.83,8419.0,125.9921,126.4049,125.8955,126.3083,8419.0
2021-06-10 11:30:00,143.88,143.94,143.76,143.89,6471.0,126.3522,126.4049,126.2468,126.361,6471.0
2021-06-10 12:00:00,143.92,143.99,143.78,143.86,11571.0,126.3873,126.4488,126.2644,126.3346,11571.0
2021-06-10 12:30:00,143.93,144.13,143.86,143.89,10052.0,126.3961,126.5717,126.3346,126.361,10052.0
2021-06-10 13:00:00,143.85,144.0,143.67,143.88,12263.0,126.3258,126.4576,126.1678,126.3522,12263.0
2021-06-10 13:30:00,143.83,143.99,143.8,143.91,14612.0,126.3083,126.4488,126.2819,126.3785,14612.0
2021-06-10 14:00:00,143.89,143.9,143.3,143.4,26520.0,126.361,126.3698,125.8428,125.9307,26520.0
2021-06-10 14:30:00,143.42,143.47,143.11,143.25,23763.0,125.9482,125.9921,125.676,125.7989,23763.0
2021-06-10 15:00:00,143.28,143.36,143.08,143.17,19877.0,125.8253,125.8955,125.6496,125.7287,19877.0
2021-06-10 15:30:00,143.2,143.23,142.56,142.63,109712.0,125.755,125.7814,125.193,125.2545,109712.0
2021-06-11 09:30:00,143.28,144.07,142.72,143.0,17716.0,125.8253,126.519,125.3335,125.5794,17716.0
2021-06-11 10:00:00,143.06,143.25,142.67,142.92,22077.0,125.6321,125.7989,125.2896,125.5091,22077.0
2021-06-11 10:30:00,142.9,143.01,142.69,142.83,7874.0,125.4916,125.5882,125.3072,125.4301,7874.0
2021-06-11 11:00:00,142.83,143.0,142.83,142.92,12661.0,125.4301,125.5794,125.4301,125.5091,12661.0
2021-06-11 11:30:00,142.94,143.0,142.83,142.88,15123.0,125.5267,125.5794,125.4301,125.474,15123.0
2021-06-11 12:00:00,142.85,142.89,142.48,142.61,17462.0,125.4477,125.4828,125.1227,125.2369,17462.0
2021-06-11 12:30:00,142.67,142.96,142.66,142.96,7922.0,125.2896,125.5443,125.2808,125.5443,7922.0
2021-06-11 13:00:00,142.91,143.38,142.91,143.29,26282.0,125.5004,125.9131,125.5004,125.8341,26282.0
2021-06-11 13:30:00,143.28,143.8,143.03,143.79,221796.0,125.8253,126.2819,125.6057,126.2732,221796.0
2021-06-11 14:00:00,143.79,143.9,143.72,143.85,99452.0,126.2732,126.3698,126.2117,126.3258,99452.0
2021-06-11 14:30:00,143.85,143.9,143.6,143.67,61474.0,126.3258,126.3698,126.1063,126.1678,61474.0
2021-06-11 15:00:00,143.67,143.9,143.61,143.72,58547.0,126.1678,126.3698,126.1151,126.2117,58547.0
2021-06-11 15:30:00,143.72,144.0,143.62,143.83,226728.0,126.2117,126.4576,126.1239,126.3083,226728.0
2021-06-14 09:30:00,142.97,143.26,141.31,141.43,25170.0,126.4572,126.7137,124.9889,125.0951,25170.0
2021-06-14 10:00:00,141.31,141.42,140.58,140.58,40976.0,124.9889,125.0862,124.3433,124.3433,40976.0
2021-06-14 10:30:00,140.65,141.23,140.47,141.0,77675.0,124.4052,124.9182,124.246,124.7148,77675.0
2021-06-14 11:00:00,141.02,141.24,140.06,140.15,33498.0,124.7324,124.927,123.8833,123.9629,33498.0
2021-06-14 11:30:00,140.2,140.35,140.11,140.11,10684.0,124.0072,124.1398,123.9275,123.9275,10684.0
2021-06-14 12:00:00,140.08,140.1,139.59,139.61,17296.0,123.901,123.9187,123.4676,123.4853,17296.0
2021-06-14 12:30:00,139.6,139.75,139.17,139.23,15605.0,123.4764,123.6091,123.0961,123.1492,15605.0
2021-06-14 13:00:00,139.22,139.38,139.0,139.24,24391.0,123.1403,123.2819,122.9457,123.158,24391.0
2021-06-14 13:30:00,139.28,139.31,138.55,138.55,23241.0,123.1934,123.2199,122.5477,122.5477,23241.0
2021-06-14 14:00:00,138.57,138.86,138.44,138.86,17620.0,122.5654,122.8219,122.4504,122.8219,17620.0
2021-06-14 14:30:00,138.83,139.18,138.68,139.13,16317.0,122.7954,123.105,122.6627,123.0607,16317.0
2021-06-14 15:00:00,139.14,139.38,139.06,139.09,23772.0,123.0696,123.2819,122.9988,123.0254,23772.0
2021-06-14 15:30:00,139.12,139.21,138.77,138.87,132727.0,123.0519,123.1315,122.7423,122.8308,132727.0
2021-06-15 09:30:00,139.81,140.4,138.61,139.12,28926.0,123.6622,124.1841,122.6008,123.0519,28926.0
2021-06-15 10:00:00,139.06,139.45,138.92,138.96,21622.0,122.9988,123.3438,122.875,122.9104,21622.0
2021-06-15 10:30:00,138.99,139.06,138.72,138.87,22158.0,122.9369,122.9988,122.6981,122.8308,22158.0
2021-06-15 11:00:00,138.88,138.94,138.54,138.9,18172.0,122.8396,122.8927,122.5389,122.8573,18172.0
2021-06-15 11:30:00,138.94,138.96,138.57,138.9,9429.0,122.8927,122.9104,122.5654,122.8573,9429.0
2021-06-15 12:00:00,138.88,138.95,138.81,138.89,22850.0,122.8396,122.9015,122.7777,122.8485,22850.0
2021-06-15 12:30:00,138.87,138.92,138.78,138.89,10381.0,122.8308,122.875,122.7512,122.8485,10381.0
2021-06-15 13:00:00,138.97,139.27,138.76,139.25,103182.0,122.9192,123.1846,122.7335,123.1669,103182.0
2021-06-15 13:30:00,139.25,139.77,139.11,139.69,91551.0,123.1669,123.6268,123.043,123.5561,91551.0
2021-06-15 14:00:00,139.68,139.84,139.64,139.76,103093.0,123.5472,123.6887,123.5118,123.618,103093.0
2021-06-15 14:30:00,139.77,140.62,139.54,140.38,86163.0,123.6268,124.3786,123.4234,124.1664,86163.0
2021-06-15 15:00:00,140.4,140.42,140.09,140.11,15742.0,124.1841,124.2017,123.9099,123.9275,15742.0
2021-06-15 15:30:00,140.13,140.32,139.83,139.96,61614.0,123.9452,124.1133,123.6799,123.7949,61614.0
2021-06-16 09:30:00,139.62,139.62,138.38,138.67,78257.0,123.4941,123.4941,122.3974,122.6539,78257.0
2021-06-16 10:00:00,138.71,139.0,138.36,138.55,22762.0,122.6892,122.9457,122.3797,122.5477,22762.0
2021-06-16 10:30:00,138.7,138.9,138.66,138.74,17266.0,122.6804,122.8573,122.645,122.7158,17266.0
2021-06-16 11:00:00,138.74,139.55,138.73,139.38,16592.0,122.7158,123.4322,122.7069,123.2819,16592.0
2021-06-16 11:30:00,139.38,139.67,139.37,139.67,8301.0,123.2819,123.5384,123.273,123.5384,8301.0
2021-06-16 12:00:00,139.56,139.65,139.46,139.47,6597.0,123.4411,123.5207,123.3526,123.3615,6597.0
2021-06-16 12:30:00,139.45,139.45,139.04,139.14,5382.0,123.3438,123.3438,122.9811,123.0696,5382.0
2021-06-16 13:00:00,139.22,139.27,138.88,138.89,8998.0,123.1403,123.1846,122.8396,122.8485,8998.0
2021-06-16 13:30:00,138.84,138.95,138.55,138.72,10661.0,122.8042,122.9015,122.5477,122.6981,10661.0
2021-06-16 14:00:00,138.62,139.06,138.26,138.8,23558.0,122.6096,122.9988,122.2912,122.7688,23558.0
2021-06-16 14:30:00,138.64,139.01,138.63,138.77,19669.0,122.6273,122.9546,122.6185,122.7423,19669.0
2021-06-16 15:00:00,138.8,139.29,138.79,138.97,41217.0,122.7688,123.2023,122.76,122.9192,41217.0
2021-06-16 15:30:00,139.0,139.04,138.62,138.64,182729.0,122.9457,122.9811,122.6096,122.6273,182729.0
2021-06-17 09:30:00,138.92,138.98,136.93,137.06,11168.0,122.875,122.9281,121.1148,121.2298,11168.0
2021-06-17 10:00:00,137.06,137.17,136.1,136.1,16116.0,121.2298,121.3271,120.3807,120.3807,16116.0
2021-06-17 10:30:00,136.08,136.37,135.27,135.27,18864.0,120.363,120.6195,119.6466,119.6466,18864.0
2021-06-17 11:00:00,135.25,135.28,134.53,134.65,55326.0,119.6289,119.6554,118.992,119.0982,55326.0
2021-06-17 11:30:00,134.66,135.0,134.33,134.43,26681.0,119.107,119.4077,118.8151,118.9036,26681.0
2021-06-17 12:00:00,134.47,134.66,133.51,133.51,54469.0,118.939,119.107,118.0898,118.0898,54469.0
2021-06-17 12:30:00,133.51,134.82,133.36,134.81,27500.0,118.0898,119.2485,117.9572,119.2397,27500.0
2021-06-17 13:00:00,134.81,135.21,134.81,135.0,20561.0,119.2397,119.5935,119.2397,119.4077,20561.0
2021-06-17 13:30:00,134.97,135.03,134.58,134.65,28216.0,119.3812,119.4343,119.0363,119.0982,28216.0
2021-06-17 14:00:00,134.64,134.64,134.03,134.17,14674.0,119.0893,119.0893,118.5498,118.6736,14674.0
2021-06-17 14:30:00,134.18,134.18,133.69,133.73,15220.0,118.6824,118.6824,118.249,118.2844,15220.0
2021-06-17 15:00:00,133.72,134.26,133.66,134.26,33686.0,118.2756,118.7532,118.2225,118.7532,33686.0
2021-06-17 15:30:00,134.25,134.36,133.78,133.84,144367.0,118.7444,118.8417,118.3286,118.3817,144367.0
2021-06-18 09:30:00,132.16,132.95,131.66,132.56,120265.0,116.8958,117.5945,116.4535,117.2496,120265.0
2021-06-18 10:00:00,132.55,132.55,131.83,131.85,9820.0,117.2407,117.2407,116.6039,116.6216,9820.0
2021-06-18 10:30:00,131.91,132.31,131.7,132.18,10064.0,116.6746,117.0284,116.4889,116.9134,10064.0
2021-06-18 11:00:00,132.08,132.66,131.88,132.47,9814.0,116.825,117.338,116.6481,117.17,9814.0
2021-06-18 11:30:00,132.52,133.09,132.47,132.99,8808.0,117.2142,117.7183,117.17,117.6299,8808.0
2021-06-18 12:00:00,132.99,132.99,132.65,132.83,19499.0,117.6299,117.6299,117.3292,117.4884,19499.0
2021-06-18 12:30:00,132.78,132.8,132.33,132.53,20384.0,117.4441,117.4618,117.0461,117.223,20384.0
2021-06-18 13:00:00,132.55,133.02,132.52,132.82,26843.0,117.2407,117.6564,117.2142,117.4795,26843.0
2021-06-18 13:30:00,132.87,132.9,132.48,132.61,8318.0,117.5238,117.5503,117.1788,117.2938,8318.0
2021-06-18 14:00:00,132.59,133.14,132.53,133.06,21399.0,117.2761,117.7626,117.223,117.6918,21399.0
2021-06-18 14:30:00,132.95,133.04,132.72,132.96,17331.0,117.5945,117.6741,117.3911,117.6034,17331.0
2021-06-18 15:00:00,132.96,133.08,132.76,133.0,14626.0,117.6034,117.7095,117.4265,117.6387,14626.0
2021-06-18 15:30:00,133.04,133.24,132.64,132.79,202282.0,117.6741,117.851,117.3203,117.453,202282.0
2021-06-21 09:30:00,134.18,135.65,134.18,134.8,27723.0,118.6824,119.9827,118.6824,119.2308,27723.0
2021-06-21 10:00:00,134.81,135.88,134.7,135.63,16966.0,119.2397,120.1861,119.1424,119.965,16966.0
2021-06-21 10:30:00,135.62,135.62,135.25,135.39,13306.0,119.9561,119.9561,119.6289,119.7527,13306.0
2021-06-21 11:00:00,135.44,135.9,135.34,135.79,23838.0,119.7969,120.2038,119.7085,120.1065,23838.0
2021-06-21 11:30:00,135.88,136.24,135.87,136.1,10685.0,120.1861,120.5045,120.1773,120.3807,10685.0
2021-06-21 12:00:00,136.06,136.1,135.77,135.91,9698.0,120.3453,120.3807,120.0888,120.2126,9698.0
2021-06-21 12:30:00,135.85,135.96,135.68,135.73,6694.0,120.1596,120.2569,120.0092,120.0534,6694.0
2021-06-21 13:00:00,135.76,136.2,135.74,135.89,6760.0,120.08,120.4691,120.0623,120.1949,6760.0
2021-06-21 13:30:00,135.94,136.01,135.68,135.99,5974.0,120.2392,120.3011,120.0092,120.2834,5974.0
2021-06-21 14:00:00,136.05,136.05,135.67,135.75,11321.0,120.3365,120.3365,120.0004,120.0711,11321.0
2021-06-21 14:30:00,135.75,135.88,135.46,135.64,13107.0,120.0711,120.1861,119.8146,119.9738,13107.0
2021-06-21 15:00:00,135.59,135.65,135.26,135.32,11180.0,119.9296,119.9827,119.6377,119.6908,11180.0
2021-06-21 15:30:00,135.3,135.51,135.26,135.31,58643.0,119.6731,119.8588,119.6377,119.6819,58643.0
2021-06-22 09:30:00,135.26,135.7,134.55,135.55,14935.0,119.6377,120.0269,119.0097,119.8942,14935.0
2021-06-22 10:00:00,135.53,135.64,135.04,135.61,5950.0,119.8765,119.9738,119.4431,119.9473,5950.0
2021-06-22 10:30:00,135.77,136.03,135.56,135.63,4955.0,120.0888,120.3188,119.9031,119.965,4955.0
2021-06-22 11:00:00,135.59,136.02,135.47,135.81,6194.0,119.9296,120.3099,119.8235,120.1242,6194.0
2021-06-22 11:30:00,135.74,135.78,135.43,135.5,5875.0,120.0623,120.0977,119.7881,119.85,5875.0
2021-06-22 12:00:00,135.5,135.59,135.34,135.35,7707.0,119.85,119.9296,119.7085,119.7173,7707.0
2021-06-22 12:30:00,135.37,135.37,135.04,135.04,5281.0,119.735,119.735,119.4431,119.4431,5281.0
2021-06-22 13:00:00,135.15,135.32,135.03,135.18,8135.0,119.5404,119.6908,119.4343,119.567,8135.0
2021-06-22 13:30:00,135.16,135.19,135.04,135.19,4460.0,119.5493,119.5758,119.4431,119.5758,4460.0
2021-06-22 14:00:00,135.21,135.4,135.12,135.32,9209.0,119.5935,119.7615,119.5139,119.6908,9209.0
2021-06-22 14:30:00,135.38,135.48,135.18,135.2,6076.0,119.7439,119.8323,119.567,119.5846,6076.0
2021-06-22 15:00:00,135.18,135.75,135.16,135.75,11180.0,119.567,120.0711,119.5493,120.0711,11180.0
2021-06-22 15:30:00,135.76,135.91,135.26,135.34,76660.0,120.08,120.2126,119.6377,119.7085,76660.0
2021-06-23 09:30:00,135.45,135.45,134.12,134.26,11101.0,119.8058,119.8058,118.6294,118.7532,11101.0
2021-06-23 10:00:00,134.24,135.04,134.07,134.97,6292.0,118.7355,119.4431,118.5852,119.3812,6292.0
2021-06-23 10:30:00,134.95,135.57,134.73,135.45,18300.0,119.3635,119.9119,119.1689,119.8058,18300.0
2021-06-23 11:00:00,135.46,135.46,134.98,135.14,5559.0,119.8146,119.8146,119.3901,119.5316,5559.0
2021-06-23 11:30:00,135.27,135.31,134.91,135.21,10491.0,119.6466,119.6819,119.3281,119.5935,10491.0
2021-06-23 12:00:00,135.22,135.32,135.08,135.15,8139.0,119.6023,119.6908,119.4785,119.5404,8139.0
2021-06-23 12:30:00,135.12,135.33,134.87,134.97,5012.0,119.5139,119.6996,119.2928,119.3812,5012.0
2021-06-23 13:00:00,135.15,135.15,134.89,135.08,5850.0,119.5404,119.5404,119.3104,119.4785,5850.0
2021-06-23 13:30:00,135.08,135.27,135.03,135.17,8155.0,119.4785,119.6466,119.4343,119.5581,8155.0
2021-06-23 14:00:00,135.1,135.36,135.07,135.25,9656.0,119.4962,119.7262,119.4697,119.6289,9656.0
2021-06-23 14:30:00,135.27,135.28,135.09,135.14,7201.0,119.6466,119.6554,119.4873,119.5316,7201.0
2021-06-23 15:00:00,135.15,135.39,135.14,135.3,16919.0,119.5404,119.7527,119.5316,119.6731,16919.0
2021-06-23 15:30:00,135.31,135.31,134.57,134.61,50106.0,119.6819,119.6819,119.0274,119.0628,50106.0
2021-06-24 09:30:00,135.0,135.38,134.19,134.47,19810.0,119.4077,119.7439,118.6913,118.939,19810.0
2021-06-24 10:00:00,134.54,135.13,134.42,135.06,11293.0,119.0009,119.5227,118.8947,119.4608,11293.0
2021-06-24 10:30:00,134.93,135.18,134.72,134.87,20582.0,119.3458,119.567,119.1601,119.2928,20582.0
2021-06-24 11:00:00,134.92,135.1,134.5,134.58,5810.0,119.337,119.4962,118.9655,119.0363,5810.0
2021-06-24 11:30:00,134.63,134.82,134.02,134.07,20173.0,119.0805,119.2485,118.5409,118.5852,20173.0
2021-06-24 12:00:00,134.06,134.2,133.82,134.07,15000.0,118.5763,118.7001,118.364,118.5852,15000.0
2021-06-24 12:30:00,134.15,134.81,134.07,134.73,14568.0,118.6559,119.2397,118.5852,119.1689,14568.0
2021-06-24 13:00:00,134.77,134.77,134.45,134.45,13852.0,119.2043,119.2043,118.9213,118.9213,13852.0
2021-06-24 13:30:00,134.37,134.79,134.27,134.63,11138.0,118.8505,119.222,118.7621,119.0805,11138.0
2021-06-24 14:00:00,134.61,134.65,134.24,134.34,13289.0,119.0628,119.0982,118.7355,118.824,13289.0
2021-06-24 14:30:00,134.34,134.34,133.75,133.8,23367.0,118.824,118.824,118.3021,118.3463,23367.0
2021-06-24 15:00:00,133.71,134.08,133.61,134.03,30255.0,118.2667,118.594,118.1783,118.5498,30255.0
2021-06-24 15:30:00,133.99,134.01,133.64,133.79,67100.0,118.5144,118.5321,118.2048,118.3375,67100.0
2021-06-25 09:30:00,133.96,135.09,133.96,134.86,28683.0,118.4879,119.4873,118.4879,119.2839,28683.0
2021-06-25 10:00:00,134.97,135.76,134.76,135.66,79676.0,119.3812,120.08,119.1955,119.9915,79676.0
2021-06-25 10:30:00,135.56,135.97,135.39,135.97,49367.0,119.9031,120.2657,119.7527,120.2657,49367.0
2021-06-25 11:00:00,135.96,136.21,135.8,135.89,9843.0,120.2569,120.478,120.1153,120.1949,9843.0
2021-06-25 11:30:00,135.92,136.02,135.7,135.76,8459.0,120.2215,120.3099,120.0269,120.08,8459.0
2021-06-25 12:00:00,135.81,136.13,135.75,136.06,8463.0,120.1242,120.4072,120.0711,120.3453,8463.0
2021-06-25 12:30:00,136.05,136.21,135.81,135.83,9464.0,120.3365,120.478,120.1242,120.1419,9464.0
2021-06-25 13:00:00,135.88,136.02,135.77,135.88,6923.0,120.1861,120.3099,120.0888,120.1861,6923.0
2021-06-25 13:30:00,135.81,136.12,135.78,136.02,4944.0,120.1242,120.3984,120.0977,120.3099,4944.0
2021-06-25 14:00:00,136.02,136.12,135.61,135.68,9028.0,120.3099,120.3984,119.9473,120.0092,9028.0
2021-06-25 14:30:00,135.69,135.84,135.58,135.63,9394.0,120.018,120.1507,119.9208,119.965,9394.0
2021-06-25 15:00:00,135.65,135.82,135.62,135.72,12177.0,119.9827,120.133,119.9561,120.0446,12177.0
2021-06-25 15:30:00,135.7,135.74,134.96,135.21,61035.0,120.0269,120.0623,119.3724,119.5935,61035.0
2021-06-28 09:30:00,135.21,135.24,133.94,135.03,21391.0,119.5935,119.62,118.4702,119.4343,21391.0
2021-06-28 10:00:00,135.06,135.46,134.59,135.26,13659.0,119.4608,119.8146,119.0451,119.6377,13659.0
2021-06-28 10:30:00,135.3,135.3,134.69,135.04,9026.0,119.6731,119.6731,119.1335,119.4431,9026.0
2021-06-28 11:00:00,134.85,135.08,134.38,134.58,20744.0,119.2751,119.4785,118.8593,119.0363,20744.0
2021-06-28 11:30:00,134.58,135.4,134.52,135.33,11615.0,119.0363,119.7615,118.9832,119.6996,11615.0
2021-06-28 12:00:00,135.44,135.59,134.98,134.99,4853.0,119.7969,119.9296,119.3901,119.3989,4853.0
2021-06-28 12:30:00,134.98,135.16,134.89,135.05,3713.0,119.3901,119.5493,119.3104,119.452,3713.0
2021-06-28 13:00:00,135.02,135.02,134.7,134.71,6292.0,119.4254,119.4254,119.1424,119.1512,6292.0
2021-06-28 13:30:00,134.63,135.07,134.62,135.02,5903.0,119.0805,119.4697,119.0716,119.4254,5903.0
2021-06-28 14:00:00,135.06,135.32,135.02,135.15,5811.0,119.4608,119.6908,119.4254,119.5404,5811.0
2021-06-28 14:30:00,135.18,135.27,134.92,134.98,5901.0,119.567,119.6466,119.337,119.3901,5901.0
2021-06-28 15:00:00,134.97,135.46,134.82,135.34,15508.0,119.3812,119.8146,119.2485,119.7085,15508.0
2021-06-28 15:30:00,135.39,135.69,135.28,135.63,71525.0,119.7527,120.018,119.6554,119.965,71525.0
2021-06-29 09:30:00,136.03,137.18,135.25,135.46,18794.0,120.3188,121.336,119.6289,119.8146,18794.0
2021-06-29 10:00:00,135.58,136.15,135.04,135.09,19437.0,119.9208,120.4249,119.4431,119.4873,19437.0
2021-06-29 10:30:00,135.17,135.41,135.01,135.03,64395.0,119.5581,119.7704,119.4166,119.4343,64395.0
2021-06-29 11:00:00,135.12,135.51,134.91,135.3,72889.0,119.5139,119.8588,119.3281,119.6731,72889.0
2021-06-29 11:30:00,135.25,135.25,134.99,135.05,6256.0,119.6289,119.6289,119.3989,119.452,6256.0
2021-06-29 12:00:00,135.05,135.23,134.97,135.09,19840.0,119.452,119.6112,119.3812,119.4873,19840.0
2021-06-29 12:30:00,135.04,135.05,134.84,134.87,7514.0,119.4431,119.452,119.2662,119.2928,7514.0
2021-06-29 13:00:00,134.93,134.93,134.7,134.76,7485.0,119.3458,119.3458,119.1424,119.1955,7485.0
2021-06-29 13:30:00,134.77,135.11,134.69,135.01,19023.0,119.2043,119.505,119.1335,119.4166,19023.0
2021-06-29 14:00:00,135.03,135.04,134.74,134.77,6065.0,119.4343,119.4431,119.1778,119.2043,6065.0
2021-06-29 14:30:00,134.74,134.84,134.63,134.81,14740.0,119.1778,119.2662,119.0805,119.2397,14740.0
2021-06-29 15:00:00,134.78,134.88,134.73,134.83,7947.0,119.2132,119.3016,119.1689,119.2574,7947.0
2021-06-29 15:30:00,134.82,135.11,134.68,135.07,50373.0,119.2485,119.505,119.1247,119.4697,50373.0
2021-06-30 09:30:00,134.53,135.5,134.23,134.69,23635.0,118.992,119.85,118.7267,119.1335,23635.0
2021-06-30 10:00:00,134.82,134.83,134.27,134.66,12715.0,119.2485,119.2574,118.7621,119.107,12715.0
2021-06-30 10:30:00,134.7,135.21,134.64,135.05,8234.0,119.1424,119.5935,119.0893,119.452,8234.0
2021-06-30 11:00:00,135.0,135.25,134.67,135.0,19276.0,119.4077,119.6289,119.1159,119.4077,19276.0
2021-06-30 11:30:00,135.05,135.49,135.04,135.44,28228.0,119.452,119.8411,119.4431,119.7969,28228.0
2021-06-30 12:00:00,135.34,135.74,135.24,135.71,8292.0,119.7085,120.0623,119.62,120.0357,8292.0
2021-06-30 12:30:00,135.71,135.82,135.57,135.57,5689.0,120.0357,120.133,119.9119,119.9119,5689.0
2021-06-30 13:00:00,135.56,135.64,135.37,135.37,4321.0,119.9031,119.9738,119.735,119.735,4321.0
2021-06-30 13:30:00,135.38,135.38,135.24,135.28,5925.0,119.7439,119.7439,119.62,119.6554,5925.0
2021-06-30 14:00:00,135.31,135.51,135.2,135.47,10950.0,119.6819,119.8588,119.5846,119.8235,10950.0
2021-06-30 14:30:00,135.4,135.43,135.22,135.35,7012.0,119.7615,119.7881,119.6023,119.7173,7012.0
2021-06-30 15:00:00,135.34,135.4,135.1,135.3,8223.0,119.7085,119.7615,119.4962,119.6731,8223.0
2021-06-30 15:30:00,135.27,135.51,135.16,135.37,84151.0,119.6466,119.8588,119.5493,119.735,84151.0
2021-07-01 09:30:00,136.05,136.05,135.07,135.47,8270.0,120.3365,120.3365,119.4697,119.8235,8270.0
2021-07-01 10:00:00,135.47,136.46,135.47,136.24,8670.0,119.8235,120.6991,119.8235,120.5045,8670.0
2021-07-01 10:30:00,136.15,136.61,136.08,136.37,13430.0,120.4249,120.8318,120.363,120.6195,13430.0
2021-07-01 11:00:00,136.29,136.99,136.29,136.99,11442.0,120.5487,121.1679,120.5487,121.1679,11442.0
2021-07-01 11:30:00,137.16,137.16,136.47,136.47,9542.0,121.3183,121.3183,120.708,120.708,9542.0
2021-07-01 12:00:00,136.59,136.87,136.48,136.82,7393.0,120.8141,121.0618,120.7168,121.0175,7393.0
2021-07-01 12:30:00,136.78,136.92,136.78,136.91,3377.0,120.9822,121.106,120.9822,121.0971,3377.0
2021-07-01 13:00:00,136.83,137.04,136.78,136.84,5133.0,121.0264,121.2121,120.9822,121.0352,5133.0
2021-07-01 13:30:00,136.82,136.83,136.65,136.69,7647.0,121.0175,121.0264,120.8672,120.9025,7647.0
2021-07-01 14:00:00,136.66,136.86,136.56,136.86,16645.0,120.876,121.0529,120.7876,121.0529,16645.0
2021-07-01 14:30:00,136.88,137.02,136.74,137.0,15737.0,121.0706,121.1944,120.9468,121.1767,15737.0
2021-07-01 15:00:00,137.0,137.04,136.53,136.56,16903.0,121.1767,121.2121,120.761,120.7876,16903.0
2021-07-01 15:30:00,136.53,136.9,136.26,136.54,95377.0,120.761,121.0883,120.5222,120.7699,95377.0
2021-07-02 09:30:00,136.75,136.75,135.23,135.85,122757.0,120.9556,120.9556,119.6112,120.1596,122757.0
2021-07-02 10:00:00,135.99,136.32,135.9,136.31,13603.0,120.2834,120.5753,120.2038,120.5664,13603.0
2021-07-02 10:30:00,136.35,136.61,136.03,136.42,9398.0,120.6018,120.8318,120.3188,120.6637,9398.0
2021-07-02 11:00:00,136.47,136.47,136.08,136.35,9614.0,120.708,120.708,120.363,120.6018,9614.0
2021-07-02 11:30:00,136.23,136.41,135.94,136.2,16835.0,120.4957,120.6549,120.2392,120.4691,16835.0
2021-07-02 12:00:00,136.23,136.32,136.06,136.17,5517.0,120.4957,120.5753,120.3453,120.4426,5517.0
2021-07-02 12:30:00,136.22,136.75,136.22,136.75,7484.0,120.4868,120.9556,120.4868,120.9556,7484.0
2021-07-02 13:00:00,136.61,136.7,136.44,136.69,7426.0,120.8318,120.9114,120.6814,120.9025,7426.0
2021-07-02 13:30:00,136.66,136.7,136.36,136.58,10211.0,120.876,120.9114,120.6107,120.8053,10211.0
2021-07-02 14:00:00,136.59,136.77,136.5,136.5,11139.0,120.8141,120.9733,120.7345,120.7345,11139.0
2021-07-02 14:30:00,136.5,136.66,136.48,136.49,11152.0,120.7345,120.876,120.7168,120.7256,11152.0
2021-07-02 15:00:00,136.52,136.77,136.5,136.66,18953.0,120.7522,120.9733,120.7345,120.876,18953.0
2021-07-02 15:30:00,136.68,136.94,136.61,136.65,92054.0,120.8937,121.1237,120.8318,120.8672,92054.0
2021-07-06 09:30:00,136.58,136.77,135.94,136.22,23902.0,120.8053,120.9733,120.2392,120.4868,23902.0
2021-07-06 10:00:00,136.29,136.3,134.64,134.93,14952.0,120.5487,120.5576,119.0893,119.3458,14952.0
2021-07-06 10:30:00,134.8,135.08,134.6,134.8,10686.0,119.2308,119.4785,119.0539,119.2308,10686.0
2021-07-06 11:00:00,134.8,134.95,134.38,134.74,15041.0,119.2308,119.3635,118.8593,119.1778,15041.0
2021-07-06 11:30:00,134.71,135.21,134.68,135.14,8368.0,119.1512,119.5935,119.1247,119.5316,8368.0
2021-07-06 12:00:00,135.12,135.84,135.0,135.72,8825.0,119.5139,120.1507,119.4077,120.0446,8825.0
2021-07-06 12:30:00,135.63,135.63,135.26,135.57,9629.0,119.965,119.965,119.6377,119.9119,9629.0
2021-07-06 13:00:00,135.61,135.83,135.5,135.6,9270.0,119.9473,120.1419,119.85,119.9384,9270.0
2021-07-06 13:30:00,135.6,135.74,135.52,135.69,8690.0,119.9384,120.0623,119.8677,120.018,8690.0
2021-07-06 14:00:00,135.71,135.89,135.56,135.77,10184.0,120.0357,120.1949,119.9031,120.0888,10184.0
2021-07-06 14:30:00,135.75,136.0,135.69,135.76,17119.0,120.0711,120.2922,120.018,120.08,17119.0
2021-07-06 15:00:00,135.77,136.02,135.71,135.73,25070.0,120.0888,120.3099,120.0357,120.0534,25070.0
2021-07-06 15:30:00,135.73,136.2,135.63,135.73,100324.0,120.0534,120.4691,119.965,120.0534,100324.0
2021-07-07 09:30:00,135.09,136.6,135.09,136.43,14448.0,119.4873,120.8229,119.4873,120.6726,14448.0
2021-07-07 10:00:00,136.47,136.55,135.74,135.83,8347.0,120.708,120.7787,120.0623,120.1419,8347.0
2021-07-07 10:30:00,135.88,136.88,135.7,136.75,11506.0,120.1861,121.0706,120.0269,120.9556,11506.0
2021-07-07 11:00:00,136.74,137.96,136.74,137.86,14675.0,120.9468,122.0259,120.9468,121.9374,14675.0
2021-07-07 11:30:00,137.83,138.18,137.5,137.77,12647.0,121.9109,122.2205,121.619,121.8578,12647.0
2021-07-07 12:00:00,137.79,138.06,137.74,137.87,10896.0,121.8755,122.1143,121.8313,121.9463,10896.0
2021-07-07 12:30:00,137.87,138.07,137.71,137.91,11734.0,121.9463,122.1232,121.8047,121.9816,11734.0
2021-07-07 13:00:00,137.96,138.17,137.84,137.94,9032.0,122.0259,122.2116,121.9197,122.0082,9032.0
2021-07-07 13:30:00,137.95,138.18,137.89,137.94,11504.0,122.017,122.2205,121.964,122.0082,11504.0
2021-07-07 14:00:00,137.88,138.2,137.87,138.18,25416.0,121.9551,122.2381,121.9463,122.2205,25416.0
2021-07-07 14:30:00,138.2,138.22,137.83,137.91,48787.0,122.2381,122.2558,121.9109,121.9816,48787.0
2021-07-07 15:00:00,137.91,137.97,137.51,137.87,21074.0,121.9816,122.0347,121.6278,121.9463,21074.0
2021-07-07 15:30:00,137.77,137.94,137.45,137.67,57410.0,121.8578,122.0082,121.5748,121.7694,57410.0
2021-07-08 09:30:00,135.91,136.55,135.02,135.84,25386.0,120.2126,120.7787,119.4254,120.1507,25386.0
2021-07-08 10:00:00,135.67,135.91,135.24,135.73,10503.0,120.0004,120.2126,119.62,120.0534,10503.0
2021-07-08 10:30:00,135.78,135.93,135.45,135.9,11485.0,120.0977,120.2303,119.8058,120.2038,11485.0
2021-07-08 11:00:00,135.92,136.29,135.8,136.29,9763.0,120.2215,120.5487,120.1153,120.5487,9763.0
2021-07-08 11:30:00,136.28,136.77,136.28,136.59,7444.0,120.5399,120.9733,120.5399,120.8141,7444.0
2021-07-08 12:00:00,136.59,136.9,136.48,136.63,20278.0,120.8141,121.0883,120.7168,120.8495,20278.0
2021-07-08 12:30:00,136.46,137.23,136.42,137.17,13066.0,120.6991,121.3802,120.6637,121.3271,13066.0
2021-07-08 13:00:00,137.15,137.15,136.57,136.71,21960.0,121.3094,121.3094,120.7964,120.9202,21960.0
2021-07-08 13:30:00,136.59,136.68,136.37,136.58,10127.0,120.8141,120.8937,120.6195,120.8053,10127.0
2021-07-08 14:00:00,136.54,136.54,136.0,136.06,26214.0,120.7699,120.7699,120.2922,120.3453,26214.0
2021-07-08 14:30:00,136.15,136.19,135.66,135.96,16039.0,120.4249,120.4603,119.9915,120.2569,16039.0
2021-07-08 15:00:00,136.0,136.24,135.86,136.05,18551.0,120.2922,120.5045,120.1684,120.3365,18551.0
2021-07-08 15:30:00,136.08,136.28,135.62,136.13,99310.0,120.363,120.5399,119.9561,120.4072,99310.0
2021-07-09 09:30:00,138.22,138.73,137.8,138.42,17389.0,122.2558,122.7069,121.8843,122.4327,17389.0
2021-07-09 10:00:00,138.57,138.67,138.21,138.28,7291.0,122.5654,122.6539,122.247,122.3089,7291.0
2021-07-09 10:30:00,138.45,138.57,137.6,137.62,5862.0,122.4593,122.5654,121.7074,121.7251,5862.0
2021-07-09 11:00:00,137.53,137.93,137.44,137.85,5262.0,121.6455,121.9993,121.5659,121.9286,5262.0
2021-07-09 11:30:00,137.92,138.41,137.83,138.11,11012.0,121.9905,122.4239,121.9109,122.1585,11012.0
2021-07-09 12:00:00,138.0,138.11,137.83,137.83,14169.0,122.0612,122.1585,121.9109,121.9109,14169.0
2021-07-09 12:30:00,137.77,138.23,137.73,137.9,7877.0,121.8578,122.2647,121.8224,121.9728,7877.0
2021-07-09 13:00:00,137.83,138.07,137.74,137.8,21055.0,121.9109,122.1232,121.8313,121.8843,21055.0
2021-07-09 13:30:00,137.72,138.04,137.69,137.88,11316.0,121.8136,122.0966,121.7871,121.9551,11316.0
2021-07-09 14:00:00,137.84,138.3,137.83,138.21,18078.0,121.9197,122.3266,121.9109,122.247,18078.0
2021-07-09 14:30:00,138.22,138.4,138.12,138.31,15033.0,122.2558,122.415,122.1674,122.3354,15033.0
2021-07-09 15:00:00,138.3,138.63,138.23,138.47,13431.0,122.3266,122.6185,122.2647,122.477,13431.0
2021-07-09 15:30:00,138.44,138.66,138.27,138.62,76932.0,122.4504,122.645,122.3001,122.6096,76932.0
2021-07-12 09:30:00,137.28,137.67,136.2,137.56,25356.0,121.4244,121.7694,120.4691,121.6721,25356.0
2021-07-12 10:00:00,137.49,138.52,137.39,138.36,36598.0,121.6102,122.5212,121.5217,122.3797,36598.0
2021-07-12 10:30:00,138.61,138.61,137.96,138.21,3222.0,122.6008,122.6008,122.0259,122.247,3222.0
2021-07-12 11:00:00,138.19,138.3,137.88,138.19,21029.0,122.2293,122.3266,121.9551,122.2293,21029.0
2021-07-12 11:30:00,138.25,138.48,138.05,138.48,6457.0,122.2824,122.4858,122.1055,122.4858,6457.0
2021-07-12 12:00:00,138.54,138.68,138.12,138.12,6642.0,122.5389,122.6627,122.1674,122.1674,6642.0
2021-07-12 12:30:00,138.18,138.34,137.88,137.97,18993.0,122.2205,122.362,121.9551,122.0347,18993.0
2021-07-12 13:00:00,137.94,138.24,137.86,138.24,11213.0,122.0082,122.2735,121.9374,122.2735,11213.0
2021-07-12 13:30:00,138.35,138.64,138.35,138.47,7698.0,122.3708,122.6273,122.3708,122.477,7698.0
2021-07-12 14:00:00,138.45,138.66,138.31,138.61,9933.0,122.4593,122.645,122.3354,122.6008,9933.0
2021-07-12 14:30:00,138.58,138.78,138.53,138.58,11896.0,122.5743,122.7512,122.53,122.5743,11896.0
2021-07-12 15:00:00,138.58,138.6,138.37,138.57,10812.0,122.5743,122.5919,122.3885,122.5654,10812.0
2021-07-12 15:30:00,138.58,139.24,138.53,139.0,113360.0,122.5743,123.158,122.53,122.9457,113360.0
2021-07-13 09:30:00,139.08,139.62,138.38,138.46,27349.0,123.0165,123.4941,122.3974,122.4681,27349.0
2021-07-13 10:00:00,138.42,138.51,137.86,138.36,11327.0,122.4327,122.5123,121.9374,122.3797,11327.0
2021-07-13 10:30:00,138.43,138.62,138.08,138.08,11261.0,122.4416,122.6096,122.132,122.132,11261.0
2021-07-13 11:00:00,138.11,138.31,138.0,138.04,8713.0,122.1585,122.3354,122.0612,122.0966,8713.0
2021-07-13 11:30:00,138.02,138.5,138.02,138.39,14031.0,122.0789,122.5035,122.0789,122.4062,14031.0
2021-07-13 12:00:00,138.51,138.51,138.2,138.3,14889.0,122.5123,122.5123,122.2381,122.3266,14889.0
2021-07-13 12:30:00,138.33,138.5,138.19,138.5,34419.0,122.3531,122.5035,122.2293,122.5035,34419.0
2021-07-13 13:00:00,138.5,138.5,138.23,138.25,19207.0,122.5035,122.5035,122.2647,122.2824,19207.0
2021-07-13 13:30:00,138.24,138.44,138.16,138.21,13453.0,122.2735,122.4504,122.2028,122.247,13453.0
2021-07-13 14:00:00,138.2,138.2,137.67,137.87,29280.0,122.2381,122.2381,121.7694,121.9463,29280.0
2021-07-13 14:30:00,137.84,137.85,137.5,137.56,14934.0,121.9197,121.9286,121.619,121.6721,14934.0
2021-07-13 15:00:00,137.58,137.65,137.23,137.35,17181.0,121.6898,121.7517,121.3802,121.4863,17181.0
2021-07-13 15:30:00,137.35,137.61,137.26,137.47,75582.0,121.4863,121.7163,121.4067,121.5925,75582.0
2021-07-14 09:30:00,137.49,138.66,137.49,137.73,20245.0,121.6102,122.645,121.6102,121.8224,20245.0
2021-07-14 10:00:00,137.81,137.97,137.41,137.86,18045.0,121.8932,122.0347,121.5394,121.9374,18045.0
2021-07-14 10:30:00,137.83,137.91,137.38,137.62,16111.0,121.9109,121.9816,121.5129,121.7251,16111.0
2021-07-14 11:00:00,137.57,137.87,137.29,137.49,14303.0,121.6809,121.9463,121.4333,121.6102,14303.0
2021-07-14 11:30:00,137.65,137.81,137.1,137.39,19187.0,121.7517,121.8932,121.2652,121.5217,19187.0
2021-07-14 12:00:00,137.39,137.64,137.34,137.64,7420.0,121.5217,121.7428,121.4775,121.7428,7420.0
2021-07-14 12:30:00,137.66,137.71,137.38,137.48,5536.0,121.7605,121.8047,121.5129,121.6013,5536.0
2021-07-14 13:00:00,137.47,137.49,137.16,137.4,6026.0,121.5925,121.6102,121.3183,121.5305,6026.0
2021-07-14 13:30:00,137.44,137.56,137.33,137.42,6694.0,121.5659,121.6721,121.4686,121.5482,6694.0
2021-07-14 14:00:00,137.44,137.59,137.3,137.4,21071.0,121.5659,121.6986,121.4421,121.5305,21071.0
2021-07-14 14:30:00,137.4,137.55,137.17,137.38,8624.0,121.5305,121.6632,121.3271,121.5129,8624.0
2021-07-14 15:00:00,137.35,137.45,137.19,137.23,11047.0,121.4863,121.5748,121.3448,121.3802,11047.0
2021-07-14 15:30:00,137.22,137.29,137.01,137.21,67648.0,121.3713,121.4333,121.1856,121.3625,67648.0
2021-07-15 09:30:00,137.0,137.61,136.55,137.04,153026.0,121.1767,121.7163,120.7787,121.2121,153026.0
2021-07-15 10:00:00,136.99,137.41,136.87,137.28,18537.0,121.1679,121.5394,121.0618,121.4244,18537.0
2021-07-15 10:30:00,137.22,137.78,137.22,137.64,9204.0,121.3713,121.8667,121.3713,121.7428,9204.0
2021-07-15 11:00:00,137.54,137.7,137.25,137.51,14709.0,121.6544,121.7959,121.3979,121.6278,14709.0
2021-07-15 11:30:00,137.48,138.04,137.48,137.87,17489.0,121.6013,122.0966,121.6013,121.9463,17489.0
2021-07-15 12:00:00,137.9,138.01,137.57,137.84,17059.0,121.9728,122.0701,121.6809,121.9197,17059.0
2021-07-15 12:30:00,137.78,137.9,137.65,137.86,14219.0,121.8667,121.9728,121.7517,121.9374,14219.0
2021-07-15 13:00:00,137.75,137.97,137.46,137.52,12063.0,121.8401,122.0347,121.5836,121.6367,12063.0
2021-07-15 13:30:00,137.47,137.47,137.08,137.14,10429.0,121.5925,121.5925,121.2475,121.3006,10429.0
2021-07-15 14:00:00,137.13,137.24,136.91,137.06,14742.0,121.2917,121.389,121.0971,121.2298,14742.0
2021-07-15 14:30:00,137.09,137.09,136.59,136.69,24002.0,121.2563,121.2563,120.8141,120.9025,24002.0
2021-07-15 15:00:00,136.67,136.84,136.24,136.62,115928.0,120.8849,121.0352,120.5045,120.8406,115928.0
2021-07-15 15:30:00,136.59,136.84,136.52,136.71,60685.0,120.8141,121.0352,120.7522,120.9202,60685.0
2021-07-16 09:30:00,137.29,137.49,136.66,137.05,25671.0,121.4333,121.6102,120.876,121.221,25671.0
2021-07-16 10:00:00,137.06,137.12,136.27,136.27,19612.0,121.2298,121.2829,120.5311,120.5311,19612.0
2021-07-16 10:30:00,136.17,136.51,136.0,136.25,11363.0,120.4426,120.7433,120.2922,120.5134,11363.0
2021-07-16 11:00:00,136.24,136.5,136.1,136.24,8914.0,120.5045,120.7345,120.3807,120.5045,8914.0
2021-07-16 11:30:00,136.22,136.85,136.22,136.67,12022.0,120.4868,121.0441,120.4868,120.8849,12022.0
2021-07-16 12:00:00,136.58,136.63,136.15,136.19,5116.0,120.8053,120.8495,120.4249,120.4603,5116.0
2021-07-16 12:30:00,136.18,136.2,135.98,135.99,9104.0,120.4515,120.4691,120.2746,120.2834,9104.0
2021-07-16 13:00:00,135.95,136.13,135.84,135.87,10593.0,120.248,120.4072,120.1507,120.1773,10593.0
2021-07-16 13:30:00,135.87,135.87,135.41,135.61,22841.0,120.1773,120.1773,119.7704,119.9473,22841.0
2021-07-16 14:00:00,135.63,135.63,135.14,135.15,12162.0,119.965,119.965,119.5316,119.5404,12162.0
2021-07-16 14:30:00,135.1,135.25,134.92,135.17,13130.0,119.4962,119.6289,119.337,119.5581,13130.0
2021-07-16 15:00:00,135.19,135.22,134.76,134.84,16979.0,119.5758,119.6023,119.1955,119.2662,16979.0
2021-07-16 15:30:00,134.87,135.06,134.6,134.92,82806.0,119.2928,119.4608,119.0539,119.337,82806.0
2021-07-19 09:30:00,132.98,134.04,132.77,133.32,21219.0,117.621,118.5586,117.4353,117.9218,21219.0
2021-07-19 10:00:00,133.2,133.24,132.04,132.69,17688.0,117.8156,117.851,116.7896,117.3645,17688.0
2021-07-19 10:30:00,132.75,133.06,132.19,132.27,11229.0,117.4176,117.6918,116.9223,116.9931,11229.0
2021-07-19 11:00:00,132.18,133.17,132.08,132.47,16400.0,116.9134,117.7891,116.825,117.17,16400.0
2021-07-19 11:30:00,132.44,132.68,132.33,132.54,8204.0,117.1434,117.3557,117.0461,117.2319,8204.0
2021-07-19 12:00:00,132.37,132.37,131.23,131.23,11418.0,117.0815,117.0815,116.0732,116.0732,11418.0
2021-07-19 12:30:00,131.26,131.72,131.19,131.71,14564.0,116.0997,116.5066,116.0378,116.4977,14564.0
2021-07-19 13:00:00,131.69,131.91,131.62,131.77,12322.0,116.48,116.6746,116.4181,116.5508,12322.0
2021-07-19 13:30:00,131.75,131.75,131.02,131.09,14865.0,116.5331,116.5331,115.8874,115.9493,14865.0
2021-07-19 14:00:00,131.15,131.56,131.13,131.32,18512.0,116.0024,116.3651,115.9847,116.1528,18512.0
2021-07-19 14:30:00,131.28,131.28,130.79,130.8,15458.0,116.1174,116.1174,115.684,115.6928,15458.0
2021-07-19 15:00:00,130.79,131.56,130.65,131.47,32927.0,115.684,116.3651,115.5602,116.2854,32927.0
2021-07-19 15:30:00,131.47,132.24,131.44,132.24,84862.0,116.2854,116.9665,116.2589,116.9665,84862.0
2021-07-20 09:30:00,132.52,134.49,132.52,134.32,15256.0,117.2142,118.9566,117.2142,118.8063,15256.0
2021-07-20 10:00:00,134.26,134.94,134.25,134.65,12886.0,118.7532,119.3547,118.7444,119.0982,12886.0
2021-07-20 10:30:00,134.55,134.76,134.24,134.39,5762.0,119.0097,119.1955,118.7355,118.8682,5762.0
2021-07-20 11:00:00,134.59,134.71,133.88,133.89,6563.0,119.0451,119.1512,118.4171,118.4259,6563.0
2021-07-20 11:30:00,133.9,134.27,133.7,134.26,10971.0,118.4348,118.7621,118.2579,118.7532,10971.0
2021-07-20 12:00:00,134.35,134.61,134.04,134.13,29032.0,118.8328,119.0628,118.5586,118.6382,29032.0
2021-07-20 12:30:00,134.25,134.35,133.97,134.17,8048.0,118.7444,118.8328,118.4967,118.6736,8048.0
2021-07-20 13:00:00,134.22,134.23,133.45,133.46,6875.0,118.7178,118.7267,118.0368,118.0456,6875.0
2021-07-20 13:30:00,133.47,133.77,133.12,133.73,70388.0,118.0545,118.3198,117.7449,118.2844,70388.0
2021-07-20 14:00:00,133.78,134.01,132.91,132.95,17614.0,118.3286,118.5321,117.5591,117.5945,17614.0
2021-07-20 14:30:00,133.0,133.3,132.38,132.39,24256.0,117.6387,117.9041,117.0903,117.0992,24256.0
2021-07-20 15:00:00,132.43,132.72,132.05,132.46,33487.0,117.1346,117.3911,116.7985,117.1611,33487.0
2021-07-20 15:30:00,132.47,132.7,132.02,132.58,100072.0,117.17,117.3734,116.7719,117.2672,100072.0
2021-07-21 09:30:00,133.53,134.36,133.22,134.19,12039.0,118.1075,118.8417,117.8333,118.6913,12039.0
2021-07-21 10:00:00,134.16,134.45,133.2,133.2,13200.0,118.6648,118.9213,117.8156,117.8156,13200.0
2021-07-21 10:30:00,133.16,133.9,133.05,133.9,18544.0,117.7803,118.4348,117.683,118.4348,18544.0
2021-07-21 11:00:00,133.94,134.03,133.29,133.29,11828.0,118.4702,118.5498,117.8952,117.8952,11828.0
2021-07-21 11:30:00,133.21,133.65,133.16,133.23,22742.0,117.8245,118.2137,117.7803,117.8422,22742.0
2021-07-21 12:00:00,133.27,133.27,133.06,133.11,7111.0,117.8776,117.8776,117.6918,117.736,7111.0
2021-07-21 12:30:00,133.05,133.08,132.92,132.98,8327.0,117.683,117.7095,117.568,117.621,8327.0
2021-07-21 13:00:00,132.96,133.3,132.95,133.12,9073.0,117.6034,117.9041,117.5945,117.7449,9073.0
2021-07-21 13:30:00,133.16,133.22,132.73,132.79,5551.0,117.7803,117.8333,117.3999,117.453,5551.0
2021-07-21 14:00:00,132.79,132.95,132.65,132.76,7436.0,117.453,117.5945,117.3292,117.4265,7436.0
2021-07-21 14:30:00,132.84,133.16,132.76,133.08,9520.0,117.4972,117.7803,117.4265,117.7095,9520.0
2021-07-21 15:00:00,133.08,133.21,132.41,132.53,14328.0,117.7095,117.8245,117.1169,117.223,14328.0
2021-07-21 15:30:00,132.57,132.91,132.51,132.79,59030.0,117.2584,117.5591,117.2053,117.453,59030.0
2021-07-22 09:30:00,132.79,132.79,131.01,131.1,20149.0,117.453,117.453,115.8786,115.9582,20149.0
2021-07-22 10:00:00,131.13,131.76,130.7,131.52,13739.0,115.9847,116.542,115.6044,116.3297,13739.0
2021-07-22 10:30:00,131.59,132.34,131.59,132.09,17807.0,116.3916,117.055,116.3916,116.8338,17807.0
2021-07-22 11:00:00,131.99,132.32,131.63,132.07,11958.0,116.7454,117.0373,116.427,116.8162,11958.0
2021-07-22 11:30:00,132.14,132.37,131.91,132.03,27540.0,116.8781,117.0815,116.6746,116.7808,27540.0
2021-07-22 12:00:00,132.11,132.28,131.84,131.94,10270.0,116.8515,117.0019,116.6127,116.7012,10270.0
2021-07-22 12:30:00,131.94,132.25,131.87,132.25,6452.0,116.7012,116.9754,116.6393,116.9754,6452.0
2021-07-22 13:00:00,132.16,132.26,132.06,132.25,7641.0,116.8958,116.9842,116.8073,116.9754,7641.0
2021-07-22 13:30:00,132.23,132.47,132.14,132.36,8862.0,116.9577,117.17,116.8781,117.0727,8862.0
2021-07-22 14:00:00,132.39,132.42,132.2,132.34,12825.0,117.0992,117.1257,116.9311,117.055,12825.0
2021-07-22 14:30:00,132.32,132.46,132.21,132.28,17552.0,117.0373,117.1611,116.94,117.0019,17552.0
2021-07-22 15:00:00,132.28,132.28,131.52,131.52,14312.0,117.0019,117.0019,116.3297,116.3297,14312.0
2021-07-22 15:30:00,131.52,131.58,131.07,131.53,83749.0,116.3297,116.3827,115.9316,116.3385,83749.0
2021-07-23 09:30:00,131.86,132.11,131.31,131.47,22229.0,116.6304,116.8515,116.1439,116.2854,22229.0
2021-07-23 10:00:00,131.27,132.15,131.26,131.71,20072.0,116.1085,116.8869,116.0997,116.4977,20072.0
2021-07-23 10:30:00,131.63,132.7,131.6,132.35,20716.0,116.427,117.3734,116.4004,117.0638,20716.0
2021-07-23 11:00:00,132.31,132.85,132.3,132.85,18382.0,117.0284,117.5061,117.0196,117.5061,18382.0
2021-07-23 11:30:00,132.93,133.13,132.43,132.5,18978.0,117.5768,117.7537,117.1346,117.1965,18978.0
2021-07-23 12:00:00,132.42,133.09,132.41,132.93,13153.0,117.1257,117.7183,117.1169,117.5768,13153.0
2021-07-23 12:30:00,133.07,133.29,132.93,133.24,9121.0,117.7007,117.8952,117.5768,117.851,9121.0
2021-07-23 13:00:00,133.28,133.69,133.2,133.64,17741.0,117.8864,118.249,117.8156,118.2048,17741.0
2021-07-23 13:30:00,133.6,133.77,133.4,133.72,14544.0,118.1694,118.3198,117.9925,118.2756,14544.0
2021-07-23 14:00:00,133.72,133.72,133.44,133.59,13237.0,118.2756,118.2756,118.0279,118.1606,13237.0
2021-07-23 14:30:00,133.52,133.82,133.52,133.69,15209.0,118.0987,118.364,118.0987,118.249,15209.0
2021-07-23 15:00:00,133.63,133.78,133.45,133.69,17845.0,118.196,118.3286,118.0368,118.249,17845.0
2021-07-23 15:30:00,133.65,134.1,133.58,133.63,105491.0,118.2137,118.6117,118.1517,118.196,105491.0
2021-07-26 09:30:00,133.5,134.61,133.31,133.58,28020.0,118.081,119.0628,117.9129,118.1517,28020.0
2021-07-26 10:00:00,133.6,133.68,132.81,133.39,16034.0,118.1694,118.2402,117.4707,117.9837,16034.0
2021-07-26 10:30:00,133.4,133.57,132.78,133.37,14039.0,117.9925,118.1429,117.4441,117.966,14039.0
2021-07-26 11:00:00,133.48,133.71,133.18,133.61,19175.0,118.0633,118.2667,117.7979,118.1783,19175.0
2021-07-26 11:30:00,133.72,133.97,133.55,133.76,14688.0,118.2756,118.4967,118.1252,118.311,14688.0
2021-07-26 12:00:00,133.68,134.37,133.62,134.37,6081.0,118.2402,118.8505,118.1871,118.8505,6081.0
2021-07-26 12:30:00,134.42,134.67,134.32,134.4,7507.0,118.8947,119.1159,118.8063,118.877,7507.0
2021-07-26 13:00:00,134.38,134.64,133.96,134.4,13580.0,118.8593,119.0893,118.4879,118.877,13580.0
2021-07-26 13:30:00,134.42,134.74,134.32,134.67,11059.0,118.8947,119.1778,118.8063,119.1159,11059.0
2021-07-26 14:00:00,134.66,134.92,134.5,134.77,14173.0,119.107,119.337,118.9655,119.2043,14173.0
2021-07-26 14:30:00,134.73,134.8,134.45,134.62,16255.0,119.1689,119.2308,118.9213,119.0716,16255.0
2021-07-26 15:00:00,134.66,134.74,134.54,134.68,12951.0,119.107,119.1778,119.0009,119.1247,12951.0
2021-07-26 15:30:00,134.71,134.85,134.3,134.56,62557.0,119.1512,119.2751,118.7886,119.0186,62557.0
2021-07-27 09:30:00,134.57,138.49,131.77,138.28,130055.0,119.0274,122.4947,116.5508,122.3089,130055.0
2021-07-27 10:00:00,138.38,139.38,137.36,139.17,95057.0,122.3974,123.2819,121.4952,123.0961,95057.0
2021-07-27 10:30:00,139.26,140.5,138.66,139.74,28684.0,123.1757,124.2725,122.645,123.6003,28684.0
2021-07-27 11:00:00,139.74,140.07,138.93,139.17,17601.0,123.6003,123.8922,122.8838,123.0961,17601.0
2021-07-27 11:30:00,139.19,139.27,138.21,138.21,20631.0,123.1138,123.1846,122.247,122.247,20631.0
2021-07-27 12:00:00,138.39,138.58,137.9,138.24,25250.0,122.4062,122.5743,121.9728,122.2735,25250.0
2021-07-27 12:30:00,138.21,138.51,137.54,137.74,16659.0,122.247,122.5123,121.6544,121.8313,16659.0
2021-07-27 13:00:00,137.68,137.78,137.26,137.7,29197.0,121.7782,121.8667,121.4067,121.7959,29197.0
2021-07-27 13:30:00,137.64,137.74,137.15,137.56,23958.0,121.7428,121.8313,121.3094,121.6721,23958.0
2021-07-27 14:00:00,137.6,137.92,137.31,137.42,18769.0,121.7074,121.9905,121.4509,121.5482,18769.0
2021-07-27 14:30:00,137.39,137.88,137.39,137.76,23986.0,121.5217,121.9551,121.5217,121.849,23986.0
2021-07-27 15:00:00,137.8,137.81,137.03,137.15,23564.0,121.8843,121.8932,121.2033,121.3094,23564.0
2021-07-27 15:30:00,137.15,138.23,137.15,138.12,79460.0,121.3094,122.2647,121.3094,122.1674,79460.0
2021-07-28 09:30:00,138.14,138.64,137.01,137.09,16288.0,122.1851,122.6273,121.1856,121.2563,16288.0
2021-07-28 10:00:00,137.14,137.4,136.61,137.11,8964.0,121.3006,121.5305,120.8318,121.274,8964.0
2021-07-28 10:30:00,137.13,138.07,137.04,138.07,8943.0,121.2917,122.1232,121.2121,122.1232,8943.0
2021-07-28 11:00:00,137.99,137.99,137.5,137.84,6640.0,122.0524,122.0524,121.619,121.9197,6640.0
2021-07-28 11:30:00,137.95,138.6,137.95,138.5,10936.0,122.017,122.5919,122.017,122.5035,10936.0
2021-07-28 12:00:00,138.52,138.59,138.2,138.38,6361.0,122.5212,122.5831,122.2381,122.3974,6361.0
2021-07-28 12:30:00,138.32,138.41,138.04,138.07,6315.0,122.3443,122.4239,122.0966,122.1232,6315.0
2021-07-28 13:00:00,138.03,138.33,137.99,138.11,3901.0,122.0878,122.3531,122.0524,122.1585,3901.0
2021-07-28 13:30:00,138.18,138.29,138.03,138.28,5977.0,122.2205,122.3178,122.0878,122.3089,5977.0
2021-07-28 14:00:00,138.24,138.5,137.91,138.5,8242.0,122.2735,122.5035,121.9816,122.5035,8242.0
2021-07-28 14:30:00,138.45,138.88,138.36,138.82,12253.0,122.4593,122.8396,122.3797,122.7865,12253.0
2021-07-28 15:00:00,138.82,138.89,138.46,138.81,20171.0,122.7865,122.8485,122.4681,122.7777,20171.0
2021-07-28 15:30:00,138.79,139.26,138.78,139.01,156537.0,122.76,123.1757,122.7512,122.9546,156537.0
2021-07-29 09:30:00,139.26,139.78,138.94,139.34,30245.0,123.1757,123.6357,122.8927,123.2465,30245.0
2021-07-29 10:00:00,139.37,140.1,139.37,139.98,24792.0,123.273,123.9187,123.273,123.8126,24792.0
2021-07-29 10:30:00,139.91,140.33,139.69,139.89,42150.0,123.7506,124.1221,123.5561,123.733,42150.0
2021-07-29 11:00:00,139.83,140.37,139.75,139.88,73577.0,123.6799,124.1575,123.6091,123.7241,73577.0
2021-07-29 11:30:00,139.81,140.68,139.81,140.39,19006.0,123.6622,124.4317,123.6622,124.1752,19006.0
2021-07-29 12:00:00,140.26,140.77,140.26,140.64,25909.0,124.0602,124.5113,124.0602,124.3963,25909.0
2021-07-29 12:30:00,140.62,141.05,140.62,140.78,56961.0,124.3786,124.759,124.3786,124.5202,56961.0
2021-07-29 13:00:00,140.76,141.21,140.74,141.04,24222.0,124.5025,124.9005,124.4848,124.7501,24222.0
2021-07-29 13:30:00,140.99,141.7,140.67,140.83,112085.0,124.7059,125.3339,124.4229,124.5644,112085.0
2021-07-29 14:00:00,140.63,140.84,140.21,140.64,66023.0,124.3875,124.5732,124.016,124.3963,66023.0
2021-07-29 14:30:00,140.69,140.87,140.53,140.69,54258.0,124.4406,124.5998,124.299,124.4406,54258.0
2021-07-29 15:00:00,140.74,140.77,140.55,140.71,41314.0,124.4848,124.5113,124.3167,124.4582,41314.0
2021-07-29 15:30:00,140.74,140.83,140.02,140.28,129827.0,124.4848,124.5644,123.8479,124.0779,129827.0
2021-07-30 09:30:00,140.69,142.28,140.16,141.37,28443.0,124.4406,125.8469,123.9718,125.042,28443.0
2021-07-30 10:00:00,141.23,141.43,140.87,140.88,33803.0,124.9182,125.0951,124.5998,124.6086,33803.0
2021-07-30 10:30:00,140.76,141.22,140.7,140.92,28103.0,124.5025,124.9093,124.4494,124.644,28103.0
2021-07-30 11:00:00,140.88,141.61,140.77,141.27,28488.0,124.6086,125.2543,124.5113,124.9536,28488.0
2021-07-30 11:30:00,141.27,141.27,140.61,140.94,31335.0,124.9536,124.9536,124.3698,124.6617,31335.0
2021-07-30 12:00:00,140.9,141.15,140.83,141.08,25342.0,124.6263,124.8474,124.5644,124.7855,25342.0
2021-07-30 12:30:00,141.02,141.23,140.85,140.96,17195.0,124.7324,124.9182,124.5821,124.6794,17195.0
2021-07-30 13:00:00,140.95,141.07,140.82,140.88,25664.0,124.6705,124.7767,124.5555,124.6086,25664.0
2021-07-30 13:30:00,140.89,141.46,140.73,141.46,37727.0,124.6175,125.1216,124.4759,125.1216,37727.0
2021-07-30 14:00:00,141.41,141.43,140.87,141.17,19596.0,125.0774,125.0951,124.5998,124.8651,19596.0
2021-07-30 14:30:00,141.21,141.66,141.11,141.58,23192.0,124.9005,125.2985,124.812,125.2278,23192.0
2021-07-30 15:00:00,141.59,141.67,141.34,141.62,22452.0,125.2366,125.3074,125.0155,125.2631,22452.0
2021-07-30 15:30:00,141.65,141.79,141.38,141.53,127861.0,125.2897,125.4135,125.0509,125.1835,127861.0
2021-08-02 09:30:00,141.65,142.87,141.01,141.16,29662.0,125.2897,126.3688,124.7236,124.8563,29662.0
2021-08-02 10:00:00,141.52,142.09,141.25,141.75,18343.0,125.1747,125.6789,124.9359,125.3781,18343.0
2021-08-02 10:30:00,141.75,142.11,141.37,141.37,10655.0,125.3781,125.6965,125.042,125.042,10655.0
2021-08-02 11:00:00,141.25,141.59,141.02,141.41,21049.0,124.9359,125.2366,124.7324,125.0774,21049.0
2021-08-02 11:30:00,141.37,141.44,140.92,141.21,20368.0,125.042,125.1039,124.644,124.9005,20368.0
2021-08-02 12:00:00,141.18,141.46,140.64,140.96,25093.0,124.874,125.1216,124.3963,124.6794,25093.0
2021-08-02 12:30:00,141.02,141.33,140.24,140.56,47037.0,124.7324,125.0066,124.0425,124.3256,47037.0
2021-08-02 13:00:00,140.6,140.72,140.38,140.43,12454.0,124.361,124.4671,124.1664,124.2106,12454.0
2021-08-02 13:30:00,140.51,140.73,140.23,140.48,24021.0,124.2813,124.4759,124.0337,124.2548,24021.0
2021-08-02 14:00:00,140.47,140.86,140.15,140.41,18136.0,124.246,124.5909,123.9629,124.1929,18136.0
2021-08-02 14:30:00,140.41,140.5,140.12,140.37,16728.0,124.1929,124.2725,123.9364,124.1575,16728.0
2021-08-02 15:00:00,140.36,140.4,139.4,139.45,51944.0,124.1487,124.1841,123.2995,123.3438,51944.0
2021-08-02 15:30:00,139.42,139.71,138.8,139.29,144751.0,123.3172,123.5737,122.7688,123.2023,144751.0
2021-08-03 09:30:00,139.56,139.72,137.89,138.63,23959.0,123.4411,123.5826,121.964,122.6185,23959.0
2021-08-03 10:00:00,138.63,139.54,138.56,139.5,47744.0,122.6185,123.4234,122.5566,123.388,47744.0
2021-08-03 10:30:00,139.47,139.47,138.98,139.25,73428.0,123.3615,123.3615,122.9281,123.1669,73428.0
2021-08-03 11:00:00,139.19,139.96,139.19,139.83,20576.0,123.1138,123.7949,123.1138,123.6799,20576.0
2021-08-03 11:30:00,139.75,140.12,139.68,139.79,7521.0,123.6091,123.9364,123.5472,123.6445,7521.0
2021-08-03 12:00:00,139.63,139.78,139.58,139.64,4915.0,123.503,123.6357,123.4588,123.5118,4915.0
2021-08-03 12:30:00,139.7,139.88,139.56,139.64,10961.0,123.5649,123.7241,123.4411,123.5118,10961.0
2021-08-03 13:00:00,139.68,140.2,139.68,140.18,4913.0,123.5472,124.0072,123.5472,123.9895,4913.0
2021-08-03 13:30:00,140.23,140.24,139.87,140.0,7229.0,124.0337,124.0425,123.7153,123.8302,7229.0
2021-08-03 14:00:00,140.04,140.24,140.0,140.04,8004.0,123.8656,124.0425,123.8302,123.8656,8004.0
2021-08-03 14:30:00,140.08,140.08,139.77,139.83,12679.0,123.901,123.901,123.6268,123.6799,12679.0
2021-08-03 15:00:00,139.8,140.03,139.78,139.92,6693.0,123.6533,123.8568,123.6357,123.7595,6693.0
2021-08-03 15:30:00,139.92,140.22,139.74,140.19,72222.0,123.7595,124.0248,123.6003,123.9983,72222.0
2021-08-04 09:30:00,139.37,140.26,139.19,139.48,25233.0,123.273,124.0602,123.1138,123.3703,25233.0
2021-08-04 10:00:00,139.51,140.1,139.3,139.3,24903.0,123.3968,123.9187,123.2111,123.2111,24903.0
2021-08-04 10:30:00,139.26,139.51,138.83,138.83,14041.0,123.1757,123.3968,122.7954,122.7954,14041.0
2021-08-04 11:00:00,138.73,138.78,138.0,138.21,36125.0,122.7069,122.7512,122.0612,122.247,36125.0
2021-08-04 11:30:00,138.22,138.56,138.03,138.48,29402.0,122.2558,122.5566,122.0878,122.4858,29402.0
2021-08-04 12:00:00,138.55,138.57,138.16,138.17,9651.0,122.5477,122.5654,122.2028,122.2116,9651.0
2021-08-04 12:30:00,138.22,138.34,138.05,138.14,18842.0,122.2558,122.362,122.1055,122.1851,18842.0
2021-08-04 13:00:00,138.24,138.85,138.14,138.81,11753.0,122.2735,122.8131,122.1851,122.7777,11753.0
2021-08-04 13:30:00,138.81,139.28,138.78,138.99,10090.0,122.7777,123.1934,122.7512,122.9369,10090.0
2021-08-04 14:00:00,139.05,139.11,138.76,138.83,10486.0,122.99,123.043,122.7335,122.7954,10486.0
2021-08-04 14:30:00,138.88,138.94,138.37,138.7,9973.0,122.8396,122.8927,122.3885,122.6804,9973.0
2021-08-04 15:00:00,138.7,138.79,138.31,138.59,17879.0,122.6804,122.76,122.3354,122.5831,17879.0
2021-08-04 15:30:00,138.55,138.91,138.48,138.72,115833.0,122.5477,122.8661,122.4858,122.6981,115833.0
2021-08-05 09:30:00,139.56,140.0,139.37,139.55,6267.0,123.4411,123.8302,123.273,123.4322,6267.0
2021-08-05 10:00:00,139.68,139.68,138.21,138.22,6877.0,123.5472,123.5472,122.247,122.2558,6877.0
2021-08-05 10:30:00,138.09,138.44,137.74,138.28,9872.0,122.1409,122.4504,121.8313,122.3089,9872.0
2021-08-05 11:00:00,138.07,138.39,137.8,138.39,12690.0,122.1232,122.4062,121.8843,122.4062,12690.0
2021-08-05 11:30:00,138.34,138.7,138.26,138.66,14171.0,122.362,122.6804,122.2912,122.645,14171.0
2021-08-05 12:00:00,138.58,138.99,138.34,138.88,19723.0,122.5743,122.9369,122.362,122.8396,19723.0
2021-08-05 12:30:00,138.94,138.94,138.25,138.25,7179.0,122.8927,122.8927,122.2824,122.2824,7179.0
2021-08-05 13:00:00,138.28,138.45,138.23,138.43,18307.0,122.3089,122.4593,122.2647,122.4416,18307.0
2021-08-05 13:30:00,138.41,138.51,138.19,138.19,11232.0,122.4239,122.5123,122.2293,122.2293,11232.0
2021-08-05 14:00:00,138.26,138.42,138.08,138.2,20111.0,122.2912,122.4327,122.132,122.2381,20111.0
2021-08-05 14:30:00,138.2,138.59,138.2,138.56,21095.0,122.2381,122.5831,122.2381,122.5566,21095.0
2021-08-05 15:00:00,138.53,138.72,138.47,138.72,30185.0,122.53,122.6981,122.477,122.6981,30185.0
2021-08-05 15:30:00,138.72,139.15,138.47,138.55,105399.0,122.6981,123.0784,122.477,122.5477,105399.0
2021-08-06 09:30:00,139.48,139.9,139.08,139.6,8685.0,123.3703,123.7418,123.0165,123.4764,8685.0
2021-08-06 10:00:00,139.53,140.23,139.42,139.92,23317.0,123.4145,124.0337,123.3172,123.7595,23317.0
2021-08-06 10:30:00,139.88,140.0,139.52,139.81,8367.0,123.7241,123.8302,123.4057,123.6622,8367.0
2021-08-06 11:00:00,139.99,140.21,139.83,140.09,21318.0,123.8214,124.016,123.6799,123.9099,21318.0
2021-08-06 11:30:00,140.03,140.36,139.87,140.31,4985.0,123.8568,124.1487,123.7153,124.1044,4985.0
2021-08-06 12:00:00,140.3,140.49,140.14,140.42,10669.0,124.0956,124.2637,123.9541,124.2017,10669.0
2021-08-06 12:30:00,140.42,140.72,140.3,140.54,6912.0,124.2017,124.4671,124.0956,124.3079,6912.0
2021-08-06 13:00:00,140.5,140.8,140.37,140.8,7681.0,124.2725,124.5379,124.1575,124.5379,7681.0
2021-08-06 13:30:00,140.75,140.75,140.29,140.39,7193.0,124.4936,124.4936,124.0868,124.1752,7193.0
2021-08-06 14:00:00,140.44,140.75,140.42,140.66,9348.0,124.2194,124.4936,124.2017,124.414,9348.0
2021-08-06 14:30:00,140.75,140.82,140.56,140.8,10427.0,124.4936,124.5555,124.3256,124.5379,10427.0
2021-08-06 15:00:00,140.75,140.86,140.71,140.71,17924.0,124.4936,124.5909,124.4582,124.4582,17924.0
2021-08-06 15:30:00,140.74,140.76,140.14,140.61,77543.0,124.4848,124.5025,123.9541,124.3698,77543.0
2021-08-09 09:30:00,140.66,141.76,140.17,141.55,15833.0,124.414,125.387,123.9806,125.2012,15833.0
2021-08-09 10:00:00,141.57,142.0,141.5,141.64,26758.0,125.2189,125.5993,125.157,125.2808,26758.0
2021-08-09 10:30:00,141.63,142.35,141.49,141.99,27954.0,125.272,125.9088,125.1482,125.5904,27954.0
2021-08-09 11:00:00,141.93,142.57,141.76,142.47,24561.0,125.5373,126.1034,125.387,126.015,24561.0
2021-08-09 11:30:00,142.58,142.84,142.53,142.75,9525.0,126.1123,126.3422,126.068,126.2626,9525.0
2021-08-09 12:00:00,142.71,142.85,142.39,142.71,9353.0,126.2272,126.3511,125.9442,126.2272,9353.0
2021-08-09 12:30:00,142.69,143.24,142.69,143.24,14322.0,126.2096,126.696,126.2096,126.696,14322.0
2021-08-09 13:00:00,143.26,143.31,142.82,142.92,10353.0,126.7137,126.758,126.3245,126.413,10353.0
2021-08-09 13:30:00,142.88,143.13,142.75,143.12,17408.0,126.3776,126.5987,126.2626,126.5899,17408.0
2021-08-09 14:00:00,143.12,143.24,142.84,142.86,12397.0,126.5899,126.696,126.3422,126.3599,12397.0
2021-08-09 14:30:00,142.89,142.94,142.35,142.66,16766.0,126.3865,126.4307,125.9088,126.183,16766.0
2021-08-09 15:00:00,142.66,142.7,142.26,142.39,22759.0,126.183,126.2184,125.8292,125.9442,22759.0
2021-08-09 15:30:00,142.38,142.95,142.3,142.62,84352.0,125.9354,126.4395,125.8646,126.1476,84352.0
2021-08-10 09:30:00,142.22,143.3,142.22,143.08,7987.0,125.7938,126.7491,125.7938,126.5545,7987.0
2021-08-10 10:00:00,143.09,143.85,143.09,143.61,7734.0,126.5634,127.2356,126.5634,127.0233,7734.0
2021-08-10 10:30:00,143.62,144.27,143.56,144.2,15215.0,127.0321,127.6071,126.9791,127.5452,15215.0
2021-08-10 11:00:00,144.16,145.04,144.16,145.0,14906.0,127.5098,128.2881,127.5098,128.2528,14906.0
2021-08-10 11:30:00,144.9,145.0,144.69,144.94,20732.0,128.1643,128.2528,127.9786,128.1997,20732.0
2021-08-10 12:00:00,144.9,144.9,144.32,144.62,10472.0,128.1643,128.1643,127.6513,127.9166,10472.0
2021-08-10 12:30:00,144.74,144.74,144.23,144.28,8810.0,128.0228,128.0228,127.5717,127.6159,8810.0
2021-08-10 13:00:00,144.28,144.59,144.2,144.56,11022.0,127.6159,127.8901,127.5452,127.8636,11022.0
2021-08-10 13:30:00,144.44,144.51,144.06,144.34,9421.0,127.7574,127.8194,127.4213,127.669,9421.0
2021-08-10 14:00:00,144.3,144.56,144.25,144.31,8827.0,127.6336,127.8636,127.5894,127.6425,8827.0
2021-08-10 14:30:00,144.26,144.45,144.0,144.25,9471.0,127.5982,127.7663,127.3683,127.5894,9471.0
2021-08-10 15:00:00,144.24,144.25,143.97,144.02,11845.0,127.5805,127.5894,127.3417,127.3859,11845.0
2021-08-10 15:30:00,144.0,144.15,143.73,144.12,71645.0,127.3683,127.5009,127.1294,127.4744,71645.0
2021-08-11 09:30:00,144.69,145.01,144.07,144.74,20940.0,127.9786,128.2616,127.4302,128.0228,20940.0
2021-08-11 10:00:00,144.86,145.17,144.64,144.87,9464.0,128.1289,128.4031,127.9343,128.1378,9464.0
2021-08-11 10:30:00,144.6,145.78,144.59,145.71,12840.0,127.899,128.9427,127.8901,128.8808,12840.0
2021-08-11 11:00:00,145.71,146.01,145.21,145.22,14158.0,128.8808,129.1461,128.4385,128.4473,14158.0
2021-08-11 11:30:00,145.05,145.36,144.83,145.12,11895.0,128.297,128.5712,128.1024,128.3589,11895.0
2021-08-11 12:00:00,145.04,145.27,144.95,144.95,5887.0,128.2881,128.4916,128.2085,128.2085,5887.0
2021-08-11 12:30:00,145.01,145.1,144.8,144.93,7167.0,128.2616,128.3412,128.0759,128.1908,7167.0
2021-08-11 13:00:00,144.91,144.93,144.62,144.75,6880.0,128.1732,128.1908,127.9166,128.0316,6880.0
2021-08-11 13:30:00,144.87,145.31,144.78,145.17,17911.0,128.1378,128.527,128.0582,128.4031,17911.0
2021-08-11 14:00:00,145.19,145.51,145.15,145.45,16836.0,128.4208,128.7039,128.3854,128.6508,16836.0
2021-08-11 14:30:00,145.44,145.63,145.44,145.58,14216.0,128.6419,128.81,128.6419,128.7658,14216.0
2021-08-11 15:00:00,145.63,145.8,145.57,145.76,14856.0,128.81,128.9604,128.7569,128.925,14856.0
2021-08-11 15:30:00,145.73,146.05,145.58,145.58,116404.0,128.8984,129.1815,128.7658,128.7658,116404.0
2021-08-12 09:30:00,145.5,145.82,144.64,145.02,17978.0,128.695,128.9781,127.9343,128.2704,17978.0
2021-08-12 10:00:00,145.11,145.11,144.44,144.77,1600.0,128.3501,128.3501,127.7574,128.0493,1600.0
2021-08-12 10:30:00,144.67,145.21,144.49,144.84,21663.0,127.9609,128.4385,127.8017,128.1112,21663.0
2021-08-12 11:00:00,144.91,144.97,144.63,144.68,8467.0,128.1732,128.2262,127.9255,127.9697,8467.0
2021-08-12 11:30:00,144.7,144.77,144.61,144.72,4868.0,127.9874,128.0493,127.9078,128.0051,4868.0
2021-08-12 12:00:00,144.73,146.03,144.73,145.95,21671.0,128.0139,129.1638,128.0139,129.093,21671.0
2021-08-12 12:30:00,146.0,146.35,145.86,146.28,27302.0,129.1373,129.4468,129.0134,129.3849,27302.0
2021-08-12 13:00:00,146.28,146.31,145.73,145.78,16911.0,129.3849,129.4115,128.8984,128.9427,16911.0
2021-08-12 13:30:00,145.78,146.05,145.63,145.92,18358.0,128.9427,129.1815,128.81,129.0665,18358.0
2021-08-12 14:00:00,145.97,146.21,145.93,146.01,28143.0,129.1107,129.323,129.0753,129.1461,28143.0
2021-08-12 14:30:00,146.03,146.08,145.81,145.89,32839.0,129.1638,129.208,128.9692,129.04,32839.0
2021-08-12 15:00:00,145.87,145.87,145.4,145.44,10579.0,129.0223,129.0223,128.6066,128.6419,10579.0
2021-08-12 15:30:00,145.44,145.7,145.28,145.44,41134.0,128.6419,128.8719,128.5004,128.6419,41134.0
2021-08-13 09:30:00,145.57,145.94,145.35,145.78,8286.0,128.7569,129.0842,128.5623,128.9427,8286.0
2021-08-13 10:00:00,145.8,145.98,145.49,145.97,10534.0,128.9604,129.1196,128.6862,129.1107,10534.0
2021-08-13 10:30:00,145.96,146.6,145.73,146.33,7672.0,129.1019,129.668,128.8984,129.4291,7672.0
2021-08-13 11:00:00,146.31,146.8,146.22,146.67,9796.0,129.4115,129.8449,129.3319,129.7299,9796.0
2021-08-13 11:30:00,146.78,146.94,146.08,146.08,14084.0,129.8272,129.9687,129.208,129.208,14084.0
2021-08-13 12:00:00,146.07,146.25,146.07,146.14,6877.0,129.1992,129.3584,129.1992,129.2611,6877.0
2021-08-13 12:30:00,146.17,146.36,146.05,146.05,15859.0,129.2876,129.4557,129.1815,129.1815,15859.0
2021-08-13 13:00:00,145.98,146.07,145.84,146.02,6390.0,129.1196,129.1992,128.9957,129.155,6390.0
2021-08-13 13:30:00,146.02,146.26,145.92,146.14,14260.0,129.155,129.3672,129.0665,129.2611,14260.0
2021-08-13 14:00:00,146.11,146.36,146.07,146.26,8799.0,129.2346,129.4557,129.1992,129.3672,8799.0
2021-08-13 14:30:00,146.23,146.37,145.98,146.16,16797.0,129.3407,129.4645,129.1196,129.2788,16797.0
2021-08-13 15:00:00,146.14,146.3,146.09,146.15,10391.0,129.2611,129.4026,129.2169,129.2699,10391.0
2021-08-13 15:30:00,146.15,146.48,146.07,146.47,57177.0,129.2699,129.5618,129.1992,129.553,57177.0
2021-08-16 09:30:00,145.8,145.8,144.14,145.02,15501.0,128.9604,128.9604,127.4921,128.2704,15501.0
2021-08-16 10:00:00,144.78,146.0,144.78,145.84,22618.0,128.0582,129.1373,128.0582,128.9957,22618.0
2021-08-16 10:30:00,146.19,146.44,145.6,145.97,10424.0,129.3053,129.5264,128.7835,129.1107,10424.0
2021-08-16 11:00:00,145.89,145.96,145.5,145.74,10227.0,129.04,129.1019,128.695,128.9073,10227.0
2021-08-16 11:30:00,145.89,146.16,145.53,145.97,8371.0,129.04,129.2788,128.7215,129.1107,8371.0
2021-08-16 12:00:00,145.99,145.99,145.64,145.89,8247.0,129.1284,129.1284,128.8188,129.04,8247.0
2021-08-16 12:30:00,145.95,146.22,145.81,146.19,7465.0,129.093,129.3319,128.9692,129.3053,7465.0
2021-08-16 13:00:00,146.12,146.28,146.03,146.1,7376.0,129.2434,129.3849,129.1638,129.2257,7376.0
2021-08-16 13:30:00,146.11,146.11,145.55,145.77,13514.0,129.2346,129.2346,128.7392,128.9338,13514.0
2021-08-16 14:00:00,145.8,145.99,145.74,145.86,8946.0,128.9604,129.1284,128.9073,129.0134,8946.0
2021-08-16 14:30:00,145.87,146.15,145.87,146.04,8752.0,129.0223,129.2699,129.0223,129.1726,8752.0
2021-08-16 15:00:00,146.03,146.04,145.85,145.95,12532.0,129.1638,129.1726,129.0046,129.093,12532.0
2021-08-16 15:30:00,145.93,146.18,145.8,146.09,105924.0,129.0753,129.2965,128.9604,129.2169,105924.0
2021-08-17 09:30:00,145.62,145.83,145.05,145.33,7566.0,128.8012,128.9869,128.297,128.5446,7566.0
2021-08-17 10:00:00,145.45,145.88,145.14,145.83,9904.0,128.6508,129.0311,128.3766,128.9869,9904.0
2021-08-17 10:30:00,145.85,145.92,145.24,145.53,18066.0,129.0046,129.0665,128.465,128.7215,18066.0
2021-08-17 11:00:00,145.53,145.9,145.36,145.76,13498.0,128.7215,129.0488,128.5712,128.925,13498.0
2021-08-17 11:30:00,145.76,146.09,145.75,145.95,11357.0,128.925,129.2169,128.9161,129.093,11357.0
2021-08-17 12:00:00,146.0,146.06,145.67,145.78,9291.0,129.1373,129.1903,128.8454,128.9427,9291.0
2021-08-17 12:30:00,145.74,145.74,144.51,144.72,10680.0,128.9073,128.9073,127.8194,128.0051,10680.0
2021-08-17 13:00:00,144.8,145.4,144.8,145.28,43531.0,128.0759,128.6066,128.0759,128.5004,43531.0
2021-08-17 13:30:00,145.29,145.34,144.97,145.34,10122.0,128.5093,128.5535,128.2262,128.5535,10122.0
2021-08-17 14:00:00,145.36,145.54,145.01,145.02,12073.0,128.5712,128.7304,128.2616,128.2704,12073.0
2021-08-17 14:30:00,145.03,145.33,144.95,145.31,14185.0,128.2793,128.5446,128.2085,128.527,14185.0
2021-08-17 15:00:00,145.35,145.63,145.35,145.59,15206.0,128.5623,128.81,128.5623,128.7746,15206.0
2021-08-17 15:30:00,145.56,145.97,145.41,145.68,72944.0,128.7481,129.1107,128.6154,128.8542,72944.0
2021-08-18 09:30:00,145.15,146.65,145.09,146.63,16768.0,128.3854,129.7122,128.3324,129.6945,16768.0
2021-08-18 10:00:00,146.56,146.85,146.26,146.78,17577.0,129.6326,129.8891,129.3672,129.8272,17577.0
2021-08-18 10:30:00,146.76,146.97,146.3,146.3,15984.0,129.8095,129.9952,129.4026,129.4026,15984.0
2021-08-18 11:00:00,146.29,146.42,146.07,146.17,12361.0,129.3938,129.5088,129.1992,129.2876,12361.0
2021-08-18 11:30:00,146.13,146.53,146.09,146.23,15128.0,129.2522,129.606,129.2169,129.3407,15128.0
2021-08-18 12:00:00,146.24,146.3,145.9,145.9,11173.0,129.3495,129.4026,129.0488,129.0488,11173.0
2021-08-18 12:30:00,145.95,146.15,145.78,146.03,23443.0,129.093,129.2699,128.9427,129.1638,23443.0
2021-08-18 13:00:00,146.1,146.3,145.97,146.04,19425.0,129.2257,129.4026,129.1107,129.1726,19425.0
2021-08-18 13:30:00,146.02,146.33,146.02,146.24,11781.0,129.155,129.4291,129.155,129.3495,11781.0
2021-08-18 14:00:00,146.24,146.45,145.76,145.99,25728.0,129.3495,129.5353,128.925,129.1284,25728.0
2021-08-18 14:30:00,145.97,146.0,145.6,145.68,19875.0,129.1107,129.1373,128.7835,128.8542,19875.0
2021-08-18 15:00:00,145.67,145.87,145.54,145.63,27765.0,128.8454,129.0223,128.7304,128.81,27765.0
2021-08-18 15:30:00,145.63,145.71,145.0,145.0,119786.0,128.81,128.8808,128.2528,128.2528,119786.0
2021-08-19 09:30:00,144.05,145.54,143.69,145.31,11815.0,127.4125,128.7304,127.0941,128.527,11815.0
2021-08-19 10:00:00,145.32,145.89,145.23,145.44,18754.0,128.5358,129.04,128.4562,128.6419,18754.0
2021-08-19 10:30:00,145.39,145.39,144.46,145.07,13715.0,128.5977,128.5977,127.7751,128.3147,13715.0
2021-08-19 11:00:00,145.0,145.01,144.34,144.34,10703.0,128.2528,128.2616,127.669,127.669,10703.0
2021-08-19 11:30:00,144.39,145.39,144.37,145.35,8858.0,127.7132,128.5977,127.6955,128.5623,8858.0
2021-08-19 12:00:00,145.35,145.35,144.91,145.13,8899.0,128.5623,128.5623,128.1732,128.3677,8899.0
2021-08-19 12:30:00,145.22,145.22,144.75,145.04,24555.0,128.4473,128.4473,128.0316,128.2881,24555.0
2021-08-19 13:00:00,145.16,145.35,144.7,144.74,12090.0,128.3943,128.5623,127.9874,128.0228,12090.0
2021-08-19 13:30:00,144.74,144.89,144.47,144.56,10649.0,128.0228,128.1555,127.784,127.8636,10649.0
2021-08-19 14:00:00,144.6,144.9,144.46,144.54,16485.0,127.899,128.1643,127.7751,127.8459,16485.0
2021-08-19 14:30:00,144.44,145.44,144.28,145.22,19448.0,127.7574,128.6419,127.6159,128.4473,19448.0
2021-08-19 15:00:00,145.32,146.0,145.32,145.96,18522.0,128.5358,129.1373,128.5358,129.1019,18522.0
2021-08-19 15:30:00,146.0,146.08,145.07,145.18,86813.0,129.1373,129.208,128.3147,128.412,86813.0
2021-08-20 09:30:00,145.26,146.77,145.26,146.66,15769.0,128.4827,129.8183,128.4827,129.721,15769.0
2021-08-20 10:00:00,146.6,147.64,146.1,147.33,60741.0,129.668,130.5878,129.2257,130.3136,60741.0
2021-08-20 10:30:00,147.29,147.58,147.03,147.12,30628.0,130.2783,130.5348,130.0483,130.1279,30628.0
2021-08-20 11:00:00,147.18,147.69,147.1,147.52,27021.0,130.181,130.6321,130.1102,130.4817,27021.0
2021-08-20 11:30:00,147.44,148.27,147.44,148.27,14488.0,130.4109,131.1451,130.4109,131.1451,14488.0
2021-08-20 12:00:00,148.32,148.41,148.02,148.39,26704.0,131.1893,131.2689,130.924,131.2512,26704.0
2021-08-20 12:30:00,148.43,148.56,148.27,148.46,16679.0,131.2866,131.4016,131.1451,131.3131,16679.0
2021-08-20 13:00:00,148.49,148.67,147.82,147.84,14782.0,131.3397,131.4989,130.7471,130.7647,14782.0
2021-08-20 13:30:00,147.8,147.91,147.43,147.54,18834.0,130.7294,130.8267,130.4021,130.4994,18834.0
2021-08-20 14:00:00,147.58,148.2,147.54,147.7,44079.0,130.5348,131.0832,130.4994,130.6409,44079.0
2021-08-20 14:30:00,147.72,147.95,147.7,147.85,23555.0,130.6586,130.862,130.6409,130.7736,23555.0
2021-08-20 15:00:00,147.88,148.07,147.67,148.06,33843.0,130.8001,130.9682,130.6144,130.9593,33843.0
2021-08-20 15:30:00,148.06,148.69,147.98,148.3,159687.0,130.9593,131.5166,130.8886,131.1716,159687.0
2021-08-23 09:30:00,149.06,149.06,147.08,148.06,19029.0,131.8438,131.8438,130.0925,130.9593,19029.0
2021-08-23 10:00:00,148.02,148.03,147.12,147.35,20367.0,130.924,130.9328,130.1279,130.3313,20367.0
2021-08-23 10:30:00,147.23,147.23,146.49,146.87,18358.0,130.2252,130.2252,129.5707,129.9068,18358.0
2021-08-23 11:00:00,146.73,147.26,146.72,146.92,9203.0,129.7829,130.2517,129.7741,129.951,9203.0
2021-08-23 11:30:00,146.91,147.05,146.7,146.8,12882.0,129.9422,130.066,129.7564,129.8449,12882.0
2021-08-23 12:00:00,146.87,147.37,146.75,147.26,36052.0,129.9068,130.349,129.8006,130.2517,36052.0
2021-08-23 12:30:00,147.25,147.48,147.02,147.36,23744.0,130.2429,130.4463,130.0395,130.3402,23744.0
2021-08-23 13:00:00,147.4,147.45,147.01,147.18,13120.0,130.3756,130.4198,130.0306,130.181,13120.0
2021-08-23 13:30:00,147.15,147.23,146.84,146.98,12046.0,130.1544,130.2252,129.8802,130.0041,12046.0
2021-08-23 14:00:00,146.91,147.25,146.8,147.05,19186.0,129.9422,130.2429,129.8449,130.066,19186.0
2021-08-23 14:30:00,147.0,147.18,146.9,147.01,11833.0,130.0218,130.181,129.9333,130.0306,11833.0
2021-08-23 15:00:00,146.99,147.23,146.95,147.07,16827.0,130.0129,130.2252,129.9775,130.0837,16827.0
2021-08-23 15:30:00,147.06,147.26,146.85,147.0,91799.0,130.0748,130.2517,129.8891,130.0218,91799.0
2021-08-24 09:30:00,147.0,147.66,146.92,147.6,9758.0,130.0218,130.6055,129.951,130.5525,9758.0
2021-08-24 10:00:00,147.56,147.68,147.08,147.28,13598.0,130.5171,130.6232,130.0925,130.2694,13598.0
2021-08-24 10:30:00,147.41,147.74,147.18,147.72,13945.0,130.3844,130.6763,130.181,130.6586,13945.0
2021-08-24 11:00:00,147.65,147.86,147.63,147.71,12444.0,130.5967,130.7824,130.579,130.6498,12444.0
2021-08-24 11:30:00,147.66,147.66,147.1,147.24,18896.0,130.6055,130.6055,130.1102,130.234,18896.0
2021-08-24 12:00:00,147.21,147.3,147.07,147.09,5528.0,130.2075,130.2871,130.0837,130.1014,5528.0
2021-08-24 12:30:00,147.05,147.57,146.98,147.57,23127.0,130.066,130.5259,130.0041,130.5259,23127.0
2021-08-24 13:00:00,147.48,147.69,147.44,147.57,6297.0,130.4463,130.6321,130.4109,130.5259,6297.0
2021-08-24 13:30:00,147.66,147.83,147.6,147.79,5418.0,130.6055,130.7559,130.5525,130.7205,5418.0
2021-08-24 14:00:00,147.78,147.96,147.76,147.84,7277.0,130.7117,130.8709,130.694,130.7647,7277.0
2021-08-24 14:30:00,147.86,148.16,147.72,148.0,11051.0,130.7824,131.0478,130.6586,130.9063,11051.0
2021-08-24 15:00:00,148.05,148.2,147.95,148.12,11667.0,130.9505,131.0832,130.862,131.0124,11667.0
2021-08-24 15:30:00,148.06,148.12,147.6,147.88,54180.0,130.9593,131.0124,130.5525,130.8001,54180.0
2021-08-25 09:30:00,147.7,148.64,147.07,148.5,11309.0,130.6409,131.4723,130.0837,131.3485,11309.0
2021-08-25 10:00:00,148.64,148.9,148.11,148.69,14052.0,131.4723,131.7023,131.0036,131.5166,14052.0
2021-08-25 10:30:00,148.61,149.25,148.48,149.01,11478.0,131.4458,132.0119,131.3308,131.7996,11478.0
2021-08-25 11:00:00,149.03,149.44,149.01,149.39,13918.0,131.8173,132.1799,131.7996,132.1357,13918.0
2021-08-25 11:30:00,149.32,149.59,149.28,149.58,6975.0,132.0738,132.3126,132.0384,132.3038,6975.0
2021-08-25 12:00:00,149.6,150.25,149.52,150.25,12589.0,132.3215,132.8964,132.2507,132.8964,12589.0
2021-08-25 12:30:00,150.13,150.18,149.91,149.94,18532.0,132.7903,132.8345,132.5957,132.6222,18532.0
2021-08-25 13:00:00,149.86,150.44,149.86,150.22,10760.0,132.5514,133.0644,132.5514,132.8699,10760.0
2021-08-25 13:30:00,150.22,150.4,150.18,150.26,10385.0,132.8699,133.0291,132.8345,132.9052,10385.0
2021-08-25 14:00:00,150.34,150.52,150.21,150.4,10038.0,132.976,133.1352,132.861,133.0291,10038.0
2021-08-25 14:30:00,150.37,150.44,150.08,150.18,11306.0,133.0025,133.0644,132.746,132.8345,11306.0
2021-08-25 15:00:00,150.23,150.26,149.85,150.0,10972.0,132.8787,132.9052,132.5426,132.6753,10972.0
2021-08-25 15:30:00,150.02,150.25,149.72,149.95,57988.0,132.693,132.8964,132.4276,132.631,57988.0
2021-08-26 09:30:00,150.02,150.1,148.83,150.0,14208.0,132.693,132.7637,131.6404,132.6753,14208.0
2021-08-26 10:00:00,150.0,150.0,149.2,149.73,9268.0,132.6753,132.6753,131.9677,132.4365,9268.0
2021-08-26 10:30:00,149.72,149.81,149.48,149.77,10638.0,132.4276,132.5072,132.2153,132.4718,10638.0
2021-08-26 11:00:00,149.61,150.17,149.54,149.75,18190.0,132.3303,132.8256,132.2684,132.4541,18190.0
2021-08-26 11:30:00,149.67,149.88,149.61,149.71,8037.0,132.3834,132.5691,132.3303,132.4188,8037.0
2021-08-26 12:00:00,149.63,149.95,149.63,149.93,14583.0,132.348,132.631,132.348,132.6134,14583.0
2021-08-26 12:30:00,149.94,149.95,149.49,149.59,10822.0,132.6222,132.631,132.2242,132.3126,10822.0
2021-08-26 13:00:00,149.58,149.7,149.15,149.22,8663.0,132.3038,132.4099,131.9234,131.9854,8663.0
2021-08-26 13:30:00,149.28,149.6,149.28,149.42,6930.0,132.0384,132.3215,132.0384,132.1623,6930.0
2021-08-26 14:00:00,149.42,149.42,148.99,149.22,13831.0,132.1623,132.1623,131.7819,131.9854,13831.0
2021-08-26 14:30:00,149.21,149.3,149.1,149.3,7269.0,131.9765,132.0561,131.8792,132.0561,7269.0
2021-08-26 15:00:00,149.22,149.52,149.16,149.36,13208.0,131.9854,132.2507,131.9323,132.1092,13208.0
2021-08-26 15:30:00,149.38,149.42,148.98,149.37,91557.0,132.1269,132.1623,131.7731,132.118,91557.0
2021-08-27 09:30:00,149.96,151.52,149.96,151.06,16654.0,132.6399,134.0197,132.6399,133.6128,16654.0
2021-08-27 10:00:00,150.92,151.51,150.75,151.3,17438.0,133.489,134.0109,133.3386,133.8251,17438.0
2021-08-27 10:30:00,151.21,151.65,150.97,151.33,19407.0,133.7455,134.1347,133.5332,133.8517,19407.0
2021-08-27 11:00:00,151.36,151.52,151.2,151.39,9466.0,133.8782,134.0197,133.7367,133.9047,9466.0
2021-08-27 11:30:00,151.41,151.67,151.31,151.59,7677.0,133.9224,134.1524,133.834,134.0816,7677.0
2021-08-27 12:00:00,151.49,151.62,151.31,151.58,8891.0,133.9932,134.1082,133.834,134.0728,8891.0
2021-08-27 12:30:00,151.62,151.76,151.57,151.69,6148.0,134.1082,134.232,134.0639,134.1701,6148.0
2021-08-27 13:00:00,151.66,151.72,151.5,151.64,7093.0,134.1435,134.1966,134.002,134.1259,7093.0
2021-08-27 13:30:00,151.64,151.7,151.58,151.69,6526.0,134.1259,134.1789,134.0728,134.1701,6526.0
2021-08-27 14:00:00,151.68,151.76,151.47,151.72,8792.0,134.1612,134.232,133.9755,134.1966,8792.0
2021-08-27 14:30:00,151.71,151.76,151.41,151.44,7881.0,134.1878,134.232,133.9224,133.949,7881.0
2021-08-27 15:00:00,151.44,151.77,151.44,151.65,10010.0,133.949,134.2408,133.949,134.1347,10010.0
2021-08-27 15:30:00,151.53,151.71,151.28,151.41,47725.0,134.0286,134.1878,133.8074,133.9224,47725.0
2021-08-30 09:30:00,151.84,152.45,151.34,152.17,9758.0,134.3028,134.8423,133.8605,134.5946,9758.0
2021-08-30 10:00:00,152.14,152.47,151.8,152.24,15532.0,134.5681,134.86,134.2674,134.6566,15532.0
2021-08-30 10:30:00,152.28,152.3,151.97,152.16,10109.0,134.6919,134.7096,134.4177,134.5858,10109.0
2021-08-30 11:00:00,152.13,152.63,152.13,152.3,13581.0,134.5593,135.0015,134.5593,134.7096,13581.0
2021-08-30 11:30:00,152.38,152.38,151.8,151.8,22546.0,134.7804,134.7804,134.2674,134.2674,22546.0
2021-08-30 12:00:00,151.76,152.24,151.52,151.73,24943.0,134.232,134.6566,134.0197,134.2055,24943.0
2021-08-30 12:30:00,151.73,152.0,151.54,151.92,8124.0,134.2055,134.4443,134.0374,134.3735,8124.0
2021-08-30 13:00:00,151.99,152.08,151.58,151.61,26233.0,134.4354,134.515,134.0728,134.0993,26233.0
2021-08-30 13:30:00,151.57,151.58,151.26,151.44,20813.0,134.0639,134.0728,133.7897,133.949,20813.0
2021-08-30 14:00:00,151.37,151.73,151.32,151.61,26287.0,133.887,134.2055,133.8428,134.0993,26287.0
2021-08-30 14:30:00,151.57,151.58,151.32,151.48,9952.0,134.0639,134.0728,133.8428,133.9843,9952.0
2021-08-30 15:00:00,151.48,151.89,151.41,151.77,13437.0,133.9843,134.347,133.9224,134.2408,13437.0
2021-08-30 15:30:00,151.75,151.79,151.13,151.15,70081.0,134.2231,134.2585,133.6748,133.6924,70081.0
2021-08-31 09:30:00,151.27,152.54,151.03,152.54,18855.0,133.7986,134.9219,133.5863,134.9219,18855.0
2021-08-31 10:00:00,152.49,152.62,151.88,152.12,31078.0,134.8777,134.9927,134.3381,134.5504,31078.0
2021-08-31 10:30:00,152.01,152.78,151.94,152.68,36538.0,134.4531,135.1342,134.3912,135.0457,36538.0
2021-08-31 11:00:00,152.77,153.41,152.54,153.16,25952.0,135.1253,135.6914,134.9219,135.4703,25952.0
2021-08-31 11:30:00,153.22,153.23,152.44,152.6,9618.0,135.5234,135.5322,134.8335,134.975,9618.0
2021-08-31 12:00:00,152.63,152.84,152.55,152.79,11762.0,135.0015,135.1873,134.9307,135.143,11762.0
2021-08-31 12:30:00,152.71,152.72,152.42,152.52,11821.0,135.0723,135.0811,134.8158,134.9042,11821.0
2021-08-31 13:00:00,152.5,152.53,152.2,152.32,9480.0,134.8865,134.9131,134.6212,134.7273,9480.0
2021-08-31 13:30:00,152.25,152.5,152.1,152.4,14563.0,134.6654,134.8865,134.5327,134.7981,14563.0
2021-08-31 14:00:00,152.39,152.46,151.88,151.89,8397.0,134.7892,134.8511,134.3381,134.347,8397.0
2021-08-31 14:30:00,151.92,152.11,151.84,152.1,11005.0,134.3735,134.5416,134.3028,134.5327,11005.0
2021-08-31 15:00:00,152.14,152.21,151.82,151.87,12545.0,134.5681,134.63,134.2851,134.3293,12545.0
2021-08-31 15:30:00,151.88,152.2,151.58,151.77,144473.0,134.3381,134.6212,134.0728,134.2408,144473.0
2021-09-01 09:30:00,151.99,151.99,150.6,151.74,30936.0,134.4354,134.4354,133.206,134.2143,30936.0
2021-09-01 10:00:00,151.54,152.52,151.51,152.3,34703.0,134.0374,134.9042,134.0109,134.7096,34703.0
2021-09-01 10:30:00,152.1,153.21,151.96,153.15,43132.0,134.5327,135.5145,134.4089,135.4614,43132.0
2021-09-01 11:00:00,153.18,153.48,152.98,153.44,40288.0,135.488,135.7533,135.3111,135.718,40288.0
2021-09-01 11:30:00,153.52,153.81,153.34,153.62,42998.0,135.7887,136.0452,135.6295,135.8772,42998.0
2021-09-01 12:00:00,153.59,153.94,153.53,153.81,29650.0,135.8506,136.1602,135.7976,136.0452,29650.0
2021-09-01 12:30:00,153.78,154.05,153.7,154.0,42636.0,136.0187,136.2575,135.9479,136.2133,42636.0
2021-09-01 13:00:00,154.0,154.25,153.65,154.16,39923.0,136.2133,136.4344,135.9037,136.3548,39923.0
2021-09-01 13:30:00,154.22,154.35,153.62,154.01,53684.0,136.4079,136.5229,135.8772,136.2221,53684.0
2021-09-01 14:00:00,153.94,154.1,153.65,153.95,25804.0,136.1602,136.3017,135.9037,136.169,25804.0
2021-09-01 14:30:00,153.95,154.15,153.91,154.05,28326.0,136.169,136.346,136.1337,136.2575,28326.0
2021-09-01 15:00:00,154.06,154.28,153.71,154.07,32847.0,136.2663,136.4609,135.9568,136.2752,32847.0
2021-09-01 15:30:00,154.07,154.33,153.85,153.95,122050.0,136.2752,136.5052,136.0806,136.169,122050.0
2021-09-02 09:30:00,154.81,155.78,153.67,154.05,80719.0,136.9297,137.7877,135.9214,136.2575,80719.0
2021-09-02 10:00:00,153.95,154.48,153.59,154.21,77226.0,136.169,136.6378,135.8506,136.399,77226.0
2021-09-02 10:30:00,154.21,154.21,152.76,152.95,71852.0,136.399,136.399,135.1165,135.2845,71852.0
2021-09-02 11:00:00,152.93,153.66,152.74,153.17,52200.0,135.2669,135.9125,135.0988,135.4791,52200.0
2021-09-02 11:30:00,153.17,154.04,153.17,154.0,44461.0,135.4791,136.2487,135.4791,136.2133,44461.0
2021-09-02 12:00:00,154.0,154.58,153.95,154.07,74099.0,136.2133,136.7263,136.169,136.2752,74099.0
2021-09-02 12:30:00,154.0,154.22,153.9,154.2,64268.0,136.2133,136.4079,136.1248,136.3902,64268.0
2021-09-02 13:00:00,154.24,154.24,153.56,153.66,66036.0,136.4256,136.4256,135.8241,135.9125,66036.0
2021-09-02 13:30:00,153.69,153.86,153.63,153.78,41525.0,135.9391,136.0894,135.886,136.0187,41525.0
2021-09-02 14:00:00,153.74,153.74,153.04,153.04,40837.0,135.9833,135.9833,135.3642,135.3642,40837.0
2021-09-02 14:30:00,153.13,153.43,153.06,153.25,43112.0,135.4438,135.7091,135.3818,135.5499,43112.0
2021-09-02 15:00:00,153.28,153.41,153.2,153.38,53785.0,135.5764,135.6914,135.5057,135.6649,53785.0
2021-09-02 15:30:00,153.4,153.44,152.65,153.31,220947.0,135.6826,135.718,135.0192,135.603,220947.0
2021-09-03 09:30:00,152.75,153.06,151.88,152.85,24826.0,135.1076,135.3818,134.3381,135.1961,24826.0
2021-09-03 10:00:00,152.81,153.36,152.56,152.95,27538.0,135.1607,135.6472,134.9396,135.2845,27538.0
2021-09-03 10:30:00,152.95,152.95,152.23,152.51,24566.0,135.2845,135.2845,134.6477,134.8954,24566.0
2021-09-03 11:00:00,152.64,152.64,152.46,152.55,23560.0,135.0104,135.0104,134.8511,134.9307,23560.0
2021-09-03 11:30:00,152.57,152.72,152.46,152.56,17354.0,134.9484,135.0811,134.8511,134.9396,17354.0
2021-09-03 12:00:00,152.5,152.62,152.35,152.6,25718.0,134.8865,134.9927,134.7538,134.975,25718.0
2021-09-03 12:30:00,152.6,152.77,152.45,152.57,15835.0,134.975,135.1253,134.8423,134.9484,15835.0
2021-09-03 13:00:00,152.53,152.92,152.49,152.91,23487.0,134.9131,135.258,134.8777,135.2492,23487.0
2021-09-03 13:30:00,152.91,152.96,152.81,152.89,18430.0,135.2492,135.2934,135.1607,135.2315,18430.0
2021-09-03 14:00:00,152.86,152.89,152.47,152.52,12856.0,135.2049,135.2315,134.86,134.9042,12856.0
2021-09-03 14:30:00,152.55,152.77,152.51,152.7,22209.0,134.9307,135.1253,134.8954,135.0634,22209.0
2021-09-03 15:00:00,152.65,153.36,152.49,152.58,30722.0,135.0192,135.6472,134.8777,134.9573,30722.0
2021-09-03 15:30:00,152.59,152.71,152.31,152.49,163916.0,134.9661,135.0723,134.7185,134.8777,163916.0
2021-09-07 09:30:00,152.52,152.67,151.24,151.63,30196.0,134.9042,135.0369,133.7721,134.117,30196.0
2021-09-07 10:00:00,151.62,152.3,151.5,152.15,25468.0,134.1082,134.7096,134.002,134.5769,25468.0
2021-09-07 10:30:00,152.09,152.09,151.4,151.52,21564.0,134.5239,134.5239,133.9136,134.0197,21564.0
2021-09-07 11:00:00,151.6,151.66,151.3,151.35,60053.0,134.0905,134.1435,133.8251,133.8693,60053.0
2021-09-07 11:30:00,151.39,151.57,151.32,151.37,17356.0,133.9047,134.0639,133.8428,133.887,17356.0
2021-09-07 12:00:00,151.34,151.63,151.24,151.36,33198.0,133.8605,134.117,133.7721,133.8782,33198.0
2021-09-07 12:30:00,151.36,151.62,151.27,151.61,31866.0,133.8782,134.1082,133.7986,134.0993,31866.0
2021-09-07 13:00:00,151.63,151.84,151.43,151.55,10881.0,134.117,134.3028,133.9401,134.0462,10881.0
2021-09-07 13:30:00,151.61,151.65,151.49,151.57,9590.0,134.0993,134.1347,133.9932,134.0639,9590.0
2021-09-07 14:00:00,151.53,151.76,151.46,151.51,13915.0,134.0286,134.232,133.9666,134.0109,13915.0
2021-09-07 14:30:00,151.5,151.64,151.49,151.55,14310.0,134.002,134.1259,133.9932,134.0462,14310.0
2021-09-07 15:00:00,151.59,151.79,151.5,151.55,57222.0,134.0816,134.2585,134.002,134.0462,57222.0
2021-09-07 15:30:00,151.55,151.68,151.33,151.62,107407.0,134.0462,134.1612,133.8517,134.1082,107407.0
2021-09-08 09:30:00,151.09,151.92,150.22,151.35,12961.0,133.6394,134.3735,132.8699,133.8693,12961.0
2021-09-08 10:00:00,151.62,152.11,151.53,152.09,11922.0,134.1082,134.5416,134.0286,134.5239,11922.0
2021-09-08 10:30:00,152.04,152.2,151.38,152.15,35815.0,134.4797,134.6212,133.8959,134.5769,35815.0
2021-09-08 11:00:00,152.14,152.31,151.77,151.94,14105.0,134.5681,134.7185,134.2408,134.3912,14105.0
2021-09-08 11:30:00,151.88,151.96,151.66,151.75,6700.0,134.3381,134.4089,134.1435,134.2231,6700.0
2021-09-08 12:00:00,151.71,151.99,151.59,151.65,9233.0,134.1878,134.4354,134.0816,134.1347,9233.0
2021-09-08 12:30:00,151.61,151.81,151.47,151.56,24528.0,134.0993,134.2762,133.9755,134.0551,24528.0
2021-09-08 13:00:00,151.63,151.86,151.48,151.86,23519.0,134.117,134.3204,133.9843,134.3204,23519.0
2021-09-08 13:30:00,151.88,151.88,151.6,151.65,9536.0,134.3381,134.3381,134.0905,134.1347,9536.0
2021-09-08 14:00:00,151.66,151.93,151.58,151.7,13485.0,134.1435,134.3824,134.0728,134.1789,13485.0
2021-09-08 14:30:00,151.76,151.93,151.73,151.87,15760.0,134.232,134.3824,134.2055,134.3293,15760.0
2021-09-08 15:00:00,151.82,151.87,151.52,151.79,26937.0,134.2851,134.3293,134.0197,134.2585,26937.0
2021-09-08 15:30:00,151.79,151.94,151.59,151.7,103578.0,134.2585,134.3912,134.0816,134.1789,103578.0
2021-09-09 09:30:00,151.35,152.22,151.29,151.58,23574.0,133.8693,134.6389,133.8163,134.0728,23574.0
2021-09-09 10:00:00,151.76,152.31,151.7,152.08,9258.0,134.232,134.7185,134.1789,134.515,9258.0
2021-09-09 10:30:00,152.07,152.12,151.52,151.78,8879.0,134.5062,134.5504,134.0197,134.2497,8879.0
2021-09-09 11:00:00,151.74,151.9,151.65,151.74,20438.0,134.2143,134.3558,134.1347,134.2143,20438.0
2021-09-09 11:30:00,151.72,152.15,151.71,152.01,21881.0,134.1966,134.5769,134.1878,134.4531,21881.0
2021-09-09 12:00:00,151.99,152.08,151.61,151.75,15523.0,134.4354,134.515,134.0993,134.2231,15523.0
2021-09-09 12:30:00,151.74,151.79,151.54,151.65,17710.0,134.2143,134.2585,134.0374,134.1347,17710.0
2021-09-09 13:00:00,151.62,151.83,151.37,151.66,47327.0,134.1082,134.2939,133.887,134.1435,47327.0
2021-09-09 13:30:00,151.61,151.81,151.39,151.78,16227.0,134.0993,134.2762,133.9047,134.2497,16227.0
2021-09-09 14:00:00,151.69,151.79,151.43,151.71,20917.0,134.1701,134.2585,133.9401,134.1878,20917.0
2021-09-09 14:30:00,151.71,151.73,151.44,151.65,33915.0,134.1878,134.2055,133.949,134.1347,33915.0
2021-09-09 15:00:00,151.66,151.79,151.64,151.7,25990.0,134.1435,134.2585,134.1259,134.1789,25990.0
2021-09-09 15:30:00,151.69,151.9,151.62,151.72,132296.0,134.1701,134.3558,134.1082,134.1966,132296.0
2021-09-10 09:30:00,152.31,153.79,152.31,152.81,18056.0,134.7185,136.0275,134.7185,135.1607,18056.0
2021-09-10 10:00:00,152.75,153.46,152.58,153.26,13309.0,135.1076,135.7356,134.9573,135.5587,13309.0
2021-09-10 10:30:00,153.11,153.21,152.45,152.73,16052.0,135.4261,135.5145,134.8423,135.09,16052.0
2021-09-10 11:00:00,152.75,153.31,152.75,153.27,15432.0,135.1076,135.603,135.1076,135.5676,15432.0
2021-09-10 11:30:00,153.27,153.45,153.07,153.14,15584.0,135.5676,135.7268,135.3907,135.4526,15584.0
2021-09-10 12:00:00,153.28,153.52,153.12,153.52,10626.0,135.5764,135.7887,135.4349,135.7887,10626.0
2021-09-10 12:30:00,153.5,153.66,153.3,153.43,8705.0,135.771,135.9125,135.5941,135.7091,8705.0
2021-09-10 13:00:00,153.38,153.57,153.22,153.25,6419.0,135.6649,135.8329,135.5234,135.5499,6419.0
2021-09-10 13:30:00,153.25,153.55,153.25,153.45,17752.0,135.5499,135.8152,135.5499,135.7268,17752.0
2021-09-10 14:00:00,153.43,153.48,153.18,153.2,9741.0,135.7091,135.7533,135.488,135.5057,9741.0
2021-09-10 14:30:00,153.2,153.2,152.77,152.77,8776.0,135.5057,135.5057,135.1253,135.1253,8776.0
2021-09-10 15:00:00,152.76,152.76,152.5,152.57,9987.0,135.1165,135.1165,134.8865,134.9484,9987.0
2021-09-10 15:30:00,152.53,152.76,151.68,151.76,110795.0,134.9131,135.1165,134.1612,134.232,110795.0
2021-09-13 09:30:00,152.86,152.86,151.98,152.5,34714.0,135.2049,135.2049,134.4266,134.8865,34714.0
2021-09-13 10:00:00,152.54,152.56,151.82,152.06,25324.0,134.9219,134.9396,134.2851,134.4973,25324.0
2021-09-13 10:30:00,152.04,152.69,151.98,152.19,7979.0,134.4797,135.0546,134.4266,134.6123,7979.0
2021-09-13 11:00:00,152.06,152.35,152.0,152.27,24793.0,134.4973,134.7538,134.4443,134.6831,24793.0
2021-09-13 11:30:00,152.29,152.29,151.47,151.52,17337.0,134.7008,134.7008,133.9755,134.0197,17337.0
2021-09-13 12:00:00,151.52,151.54,150.98,151.28,11922.0,134.0197,134.0374,133.5421,133.8074,11922.0
2021-09-13 12:30:00,151.26,151.53,150.84,150.89,19399.0,133.7897,134.0286,133.4182,133.4625,19399.0
2021-09-13 13:00:00,150.91,151.16,150.72,151.16,10663.0,133.4802,133.7013,133.3121,133.7013,10663.0
2021-09-13 13:30:00,151.14,151.24,150.82,151.08,20196.0,133.6836,133.7721,133.4006,133.6305,20196.0
2021-09-13 14:00:00,151.18,151.34,151.01,151.3,19566.0,133.719,133.8605,133.5686,133.8251,19566.0
2021-09-13 14:30:00,151.26,151.42,151.13,151.19,8897.0,133.7897,133.9313,133.6748,133.7278,8897.0
2021-09-13 15:00:00,151.11,151.69,151.0,151.68,17628.0,133.6571,134.1701,133.5598,134.1612,17628.0
2021-09-13 15:30:00,151.74,152.26,151.49,151.72,102312.0,134.2143,134.6742,133.9932,134.1966,102312.0
2021-09-14 09:30:00,151.16,151.16,149.76,150.08,22013.0,134.603,134.603,133.3563,133.6413,22013.0
2021-09-14 10:00:00,149.96,150.19,149.52,150.03,25522.0,133.5344,133.7392,133.1426,133.5967,25522.0
2021-09-14 10:30:00,150.02,150.12,149.26,149.26,15181.0,133.5878,133.6769,132.9111,132.9111,15181.0
2021-09-14 11:00:00,149.27,149.38,149.12,149.27,35933.0,132.92,133.0179,132.7864,132.92,35933.0
2021-09-14 11:30:00,149.36,149.5,148.89,148.94,31301.0,133.0001,133.1248,132.5816,132.6261,31301.0
2021-09-14 12:00:00,148.96,149.25,148.83,148.9,12670.0,132.6439,132.9022,132.5282,132.5905,12670.0
2021-09-14 12:30:00,148.9,149.04,148.64,148.74,9807.0,132.5905,132.7152,132.359,132.448,9807.0
2021-09-14 13:00:00,148.67,148.74,147.99,148.3,32348.0,132.3857,132.448,131.7802,132.0562,32348.0
2021-09-14 13:30:00,148.28,148.65,148.28,148.28,9349.0,132.0384,132.3679,132.0384,132.0384,9349.0
2021-09-14 14:00:00,148.25,148.46,148.0,148.19,40714.0,132.0117,132.1987,131.7891,131.9583,40714.0
2021-09-14 14:30:00,148.11,148.14,147.88,148.14,32487.0,131.887,131.9138,131.6822,131.9138,32487.0
2021-09-14 15:00:00,148.16,148.68,148.09,148.37,50978.0,131.9316,132.3946,131.8692,132.1186,50978.0
2021-09-14 15:30:00,148.37,148.55,148.14,148.3,65796.0,132.1186,132.2789,131.9138,132.0562,65796.0
2021-09-15 09:30:00,148.14,148.45,147.77,147.99,37668.0,131.9138,132.1898,131.5843,131.7802,37668.0
2021-09-15 10:00:00,148.03,148.09,147.58,147.72,9755.0,131.8158,131.8692,131.4151,131.5398,9755.0
2021-09-15 10:30:00,147.71,147.88,147.4,147.64,16762.0,131.5309,131.6822,131.2548,131.4685,16762.0
2021-09-15 11:00:00,147.69,148.06,147.56,147.86,27967.0,131.5131,131.8425,131.3973,131.6644,27967.0
2021-09-15 11:30:00,147.84,147.9,147.39,147.51,26059.0,131.6466,131.7,131.2459,131.3528,26059.0
2021-09-15 12:00:00,147.5,147.76,147.44,147.67,18188.0,131.3439,131.5754,131.2904,131.4952,18188.0
2021-09-15 12:30:00,147.61,147.67,147.27,147.57,14993.0,131.4418,131.4952,131.1391,131.4062,14993.0
2021-09-15 13:00:00,147.59,147.77,147.56,147.76,24426.0,131.424,131.5843,131.3973,131.5754,24426.0
2021-09-15 13:30:00,147.73,147.82,147.5,147.53,21046.0,131.5487,131.6288,131.3439,131.3706,21046.0
2021-09-15 14:00:00,147.56,147.56,146.85,146.93,12330.0,131.3973,131.3973,130.7651,130.8363,12330.0
2021-09-15 14:30:00,146.97,146.97,145.94,146.06,27512.0,130.8719,130.8719,129.9547,130.0616,27512.0
2021-09-15 15:00:00,146.07,146.24,145.73,146.1,37862.0,130.0705,130.2219,129.7677,130.0972,37862.0
2021-09-15 15:30:00,146.06,146.25,145.77,146.02,147620.0,130.0616,130.2308,129.8034,130.026,147620.0
2021-09-16 09:30:00,146.0,146.15,144.93,144.98,27707.0,130.0082,130.1417,129.0554,129.0999,27707.0
2021-09-16 10:00:00,144.97,144.99,144.1,144.47,20225.0,129.091,129.1088,128.3163,128.6457,20225.0
2021-09-16 10:30:00,144.41,144.43,143.85,143.9,9775.0,128.5923,128.6101,128.0937,128.1382,9775.0
2021-09-16 11:00:00,144.02,144.72,144.02,144.71,7963.0,128.245,128.8684,128.245,128.8595,7963.0
2021-09-16 11:30:00,144.66,144.7,144.22,144.4,9621.0,128.8149,128.8506,128.4231,128.5834,9621.0
2021-09-16 12:00:00,144.42,145.05,144.24,145.0,21061.0,128.6012,129.1622,128.4409,129.1177,21061.0
2021-09-16 12:30:00,144.99,145.09,144.79,144.89,51900.0,129.1088,129.1978,128.9307,129.0197,51900.0
2021-09-16 13:00:00,144.86,145.06,144.8,144.91,15513.0,128.993,129.1711,128.9396,129.0376,15513.0
2021-09-16 13:30:00,144.91,145.37,144.7,145.37,15358.0,129.0376,129.4472,128.8506,129.4472,15358.0
2021-09-16 14:00:00,145.45,145.46,144.84,144.95,44526.0,129.5184,129.5273,128.9752,129.0732,44526.0
2021-09-16 14:30:00,145.0,145.04,144.5,144.58,31066.0,129.1177,129.1533,128.6725,128.7437,31066.0
2021-09-16 15:00:00,144.57,144.57,144.18,144.25,63668.0,128.7348,128.7348,128.3875,128.4498,63668.0
2021-09-16 15:30:00,144.25,144.36,143.3,143.63,343791.0,128.4498,128.5478,127.6039,127.8978,343791.0
2021-09-17 09:30:00,142.92,143.13,141.98,142.06,171867.0,127.2655,127.4525,126.4285,126.4997,171867.0
2021-09-17 10:00:00,142.11,142.47,141.88,141.93,33790.0,126.5442,126.8648,126.3394,126.384,33790.0
2021-09-17 10:30:00,141.9,141.96,140.55,140.61,51780.0,126.3572,126.4107,125.1551,125.2085,51780.0
2021-09-17 11:00:00,140.62,141.7,140.57,141.36,59457.0,125.2175,126.1792,125.1729,125.8764,59457.0
2021-09-17 11:30:00,141.21,141.7,140.67,141.65,22471.0,125.7428,126.1792,125.262,126.1346,22471.0
2021-09-17 12:00:00,141.69,141.75,141.12,141.46,15796.0,126.1702,126.2237,125.6627,125.9654,15796.0
2021-09-17 12:30:00,141.5,141.76,141.24,141.34,18298.0,126.0011,126.2326,125.7695,125.8586,18298.0
2021-09-17 13:00:00,141.33,141.38,140.94,141.13,26532.0,125.8497,125.8942,125.5024,125.6716,26532.0
2021-09-17 13:30:00,141.11,141.31,140.45,140.51,19327.0,125.6538,125.8319,125.0661,125.1195,19327.0
2021-09-17 14:00:00,140.45,140.87,140.45,140.64,24196.0,125.0661,125.4401,125.0661,125.2353,24196.0
2021-09-17 14:30:00,140.62,140.77,140.5,140.66,27848.0,125.2175,125.351,125.1106,125.2531,27848.0
2021-09-17 15:00:00,140.68,141.19,140.5,141.15,41880.0,125.2709,125.725,125.1106,125.6894,41880.0
2021-09-17 15:30:00,141.1,141.55,140.93,141.05,184234.0,125.6449,126.0456,125.4935,125.6004,184234.0
2021-09-20 09:30:00,139.23,139.69,138.77,139.56,31510.0,123.9797,124.3893,123.5701,124.2736,31510.0
2021-09-20 10:00:00,139.55,140.13,138.83,139.25,38123.0,124.2647,124.7811,123.6235,123.9975,38123.0
2021-09-20 10:30:00,139.34,139.97,138.97,139.32,55784.0,124.0777,124.6386,123.7482,124.0598,55784.0
2021-09-20 11:00:00,139.43,139.69,138.84,138.98,16217.0,124.1578,124.3893,123.6324,123.7571,16217.0
2021-09-20 11:30:00,138.96,139.01,138.64,138.89,12701.0,123.7393,123.7838,123.4543,123.6769,12701.0
2021-09-20 12:00:00,138.9,138.96,138.49,138.78,10795.0,123.6858,123.7393,123.3208,123.579,10795.0
2021-09-20 12:30:00,138.78,138.79,138.22,138.23,10848.0,123.579,123.5879,123.0803,123.0892,10848.0
2021-09-20 13:00:00,138.24,138.5,138.1,138.4,8460.0,123.0981,123.3297,122.9735,123.2406,8460.0
2021-09-20 13:30:00,138.41,138.87,138.26,138.81,8569.0,123.2495,123.6591,123.1159,123.6057,8569.0
2021-09-20 14:00:00,138.88,138.88,138.33,138.47,11769.0,123.668,123.668,123.1783,123.3029,11769.0
2021-09-20 14:30:00,138.45,139.16,138.31,139.01,14354.0,123.2851,123.9174,123.1605,123.7838,14354.0
2021-09-20 15:00:00,139.17,139.41,138.77,139.38,15455.0,123.9263,124.14,123.5701,124.1133,15455.0
2021-09-20 15:30:00,139.35,139.96,139.33,139.69,123819.0,124.0866,124.6297,124.0687,124.3893,123819.0
2021-09-21 09:30:00,140.22,140.33,139.76,139.94,12065.0,124.8613,124.9592,124.4516,124.6119,12065.0
2021-09-21 10:00:00,140.19,140.34,139.57,139.75,8677.0,124.8345,124.9681,124.2825,124.4427,8677.0
2021-09-21 10:30:00,139.86,139.87,138.69,138.92,10413.0,124.5407,124.5496,123.4988,123.7037,10413.0
2021-09-21 11:00:00,138.81,139.32,138.81,138.81,12092.0,123.6057,124.0598,123.6057,123.6057,12092.0
2021-09-21 11:30:00,138.86,139.41,138.79,139.29,10900.0,123.6502,124.14,123.5879,124.0331,10900.0
2021-09-21 12:00:00,139.4,139.68,139.38,139.67,10051.0,124.1311,124.3804,124.1133,124.3715,10051.0
2021-09-21 12:30:00,139.68,139.71,139.36,139.44,8715.0,124.3804,124.4071,124.0955,124.1667,8715.0
2021-09-21 13:00:00,139.53,139.65,139.3,139.3,8019.0,124.2468,124.3537,124.042,124.042,8019.0
2021-09-21 13:30:00,139.23,139.27,138.7,138.78,7443.0,123.9797,124.0153,123.5078,123.579,7443.0
2021-09-21 14:00:00,138.81,138.92,138.04,138.09,21329.0,123.6057,123.7037,122.92,122.9646,21329.0
2021-09-21 14:30:00,138.1,138.34,137.95,138.0,17158.0,122.9735,123.1872,122.8399,122.8844,17158.0
2021-09-21 15:00:00,138.03,138.28,137.95,138.1,31526.0,122.9111,123.1338,122.8399,122.9735,31526.0
2021-09-21 15:30:00,138.19,138.57,137.95,138.05,111426.0,123.0536,123.392,122.8399,122.929,111426.0
2021-09-22 09:30:00,139.05,139.61,139.03,139.6,8615.0,123.8194,124.3181,123.8016,124.3092,8615.0
2021-09-22 10:00:00,139.88,140.3,139.63,140.15,13832.0,124.5585,124.9325,124.3359,124.7989,13832.0
2021-09-22 10:30:00,140.16,140.49,140.06,140.47,12379.0,124.8078,125.1017,124.7188,125.0839,12379.0
2021-09-22 11:00:00,140.57,141.0,140.42,140.94,20879.0,125.1729,125.5558,125.0394,125.5024,20879.0
2021-09-22 11:30:00,140.98,141.24,140.78,141.11,14929.0,125.538,125.7695,125.3599,125.6538,14929.0
2021-09-22 12:00:00,141.09,141.24,140.98,141.12,7825.0,125.636,125.7695,125.538,125.6627,7825.0
2021-09-22 12:30:00,141.1,141.12,140.92,140.94,6690.0,125.6449,125.6627,125.4846,125.5024,6690.0
2021-09-22 13:00:00,140.91,140.97,140.74,140.97,8388.0,125.4757,125.5291,125.3243,125.5291,8388.0
2021-09-22 13:30:00,141.08,141.18,140.91,141.06,6661.0,125.6271,125.7161,125.4757,125.6093,6661.0
2021-09-22 14:00:00,140.98,141.64,140.86,141.62,11696.0,125.538,126.1257,125.4312,126.1079,11696.0
2021-09-22 14:30:00,141.62,141.81,141.07,141.36,15977.0,126.1079,126.2771,125.6182,125.8764,15977.0
2021-09-22 15:00:00,141.17,141.73,140.99,141.45,21440.0,125.7072,126.2059,125.5469,125.9565,21440.0
2021-09-22 15:30:00,141.45,141.5,140.74,140.74,71978.0,125.9565,126.0011,125.3243,125.3243,71978.0
2021-09-23 09:30:00,141.86,142.7,141.35,142.53,11356.0,126.3216,127.0696,125.8675,126.9182,11356.0
2021-09-23 10:00:00,142.66,142.89,142.31,142.85,9116.0,127.034,127.2388,126.7223,127.2032,9116.0
2021-09-23 10:30:00,142.8,143.0,142.32,142.96,10848.0,127.1587,127.3368,126.7312,127.3011,10848.0
2021-09-23 11:00:00,142.86,143.03,142.67,143.0,10691.0,127.2121,127.3635,127.0429,127.3368,10691.0
2021-09-23 11:30:00,142.96,143.05,142.71,142.95,17750.0,127.3011,127.3813,127.0785,127.2922,17750.0
2021-09-23 12:00:00,143.0,143.08,142.9,143.05,9164.0,127.3368,127.408,127.2477,127.3813,9164.0
2021-09-23 12:30:00,143.06,143.1,142.99,143.08,14866.0,127.3902,127.4258,127.3279,127.408,14866.0
2021-09-23 13:00:00,143.08,143.21,142.86,142.91,12717.0,127.408,127.5238,127.2121,127.2566,12717.0
2021-09-23 13:30:00,142.97,143.3,142.96,143.26,6737.0,127.31,127.6039,127.3011,127.5683,6737.0
2021-09-23 14:00:00,143.24,143.32,142.97,143.08,10051.0,127.5505,127.6217,127.31,127.408,10051.0
2021-09-23 14:30:00,143.1,143.1,142.8,142.94,13970.0,127.4258,127.4258,127.1587,127.2833,13970.0
2021-09-23 15:00:00,142.96,142.96,142.62,142.8,13735.0,127.3011,127.3011,126.9984,127.1587,13735.0
2021-09-23 15:30:00,142.76,142.78,142.48,142.65,49807.0,127.123,127.1409,126.8737,127.0251,49807.0
2021-09-24 09:30:00,142.41,143.21,142.28,143.21,7985.0,126.8114,127.5238,126.6956,127.5238,7985.0
2021-09-24 10:00:00,143.18,143.28,142.99,143.23,4951.0,127.497,127.5861,127.3279,127.5416,4951.0
2021-09-24 10:30:00,143.14,143.23,142.91,143.16,4617.0,127.4614,127.5416,127.2566,127.4792,4617.0
2021-09-24 11:00:00,143.35,143.55,143.08,143.21,5895.0,127.6484,127.8265,127.408,127.5238,5895.0
2021-09-24 11:30:00,143.25,143.41,143.22,143.34,4895.0,127.5594,127.7019,127.5327,127.6395,4895.0
2021-09-24 12:00:00,143.34,143.34,142.82,142.83,9195.0,127.6395,127.6395,127.1765,127.1854,9195.0
2021-09-24 12:30:00,142.81,143.07,142.81,142.91,2418.0,127.1676,127.3991,127.1676,127.2566,2418.0
2021-09-24 13:00:00,142.93,143.0,142.85,142.9,2913.0,127.2744,127.3368,127.2032,127.2477,2913.0
2021-09-24 13:30:00,142.86,143.16,142.85,143.16,2792.0,127.2121,127.4792,127.2032,127.4792,2792.0
2021-09-24 14:00:00,143.1,143.18,142.97,143.13,3789.0,127.4258,127.497,127.31,127.4525,3789.0
2021-09-24 14:30:00,143.06,143.13,142.97,143.05,5649.0,127.3902,127.4525,127.31,127.3813,5649.0
2021-09-24 15:00:00,143.01,143.01,142.59,142.61,9746.0,127.3457,127.3457,126.9717,126.9895,9746.0
2021-09-24 15:30:00,142.61,142.67,141.83,141.88,53115.0,126.9895,127.0429,126.2949,126.3394,53115.0
2021-09-27 09:30:00,141.62,142.68,141.62,142.44,21211.0,126.1079,127.0518,126.1079,126.8381,21211.0
2021-09-27 10:00:00,142.48,144.11,142.48,143.95,17192.0,126.8737,128.3252,126.8737,128.1827,17192.0
2021-09-27 10:30:00,144.0,144.04,143.66,143.95,10384.0,128.2272,128.2628,127.9245,128.1827,10384.0
2021-09-27 11:00:00,144.12,144.26,143.76,143.87,21523.0,128.3341,128.4587,128.0135,128.1115,21523.0
2021-09-27 11:30:00,143.96,144.35,143.87,144.2,5014.0,128.1916,128.5389,128.1115,128.4053,5014.0
2021-09-27 12:00:00,144.18,144.19,143.76,144.09,8533.0,128.3875,128.3964,128.0135,128.3074,8533.0
2021-09-27 12:30:00,144.15,144.15,143.76,143.9,8327.0,128.3608,128.3608,128.0135,128.1382,8327.0
2021-09-27 13:00:00,143.86,143.98,143.73,143.78,11971.0,128.1026,128.2094,127.9868,128.0313,11971.0
2021-09-27 13:30:00,143.82,144.03,143.65,144.03,7567.0,128.0669,128.2539,127.9156,128.2539,7567.0
2021-09-27 14:00:00,144.03,144.22,144.01,144.15,10697.0,128.2539,128.4231,128.2361,128.3608,10697.0
2021-09-27 14:30:00,144.2,144.21,143.77,143.77,9377.0,128.4053,128.4142,128.0224,128.0224,9377.0
2021-09-27 15:00:00,143.8,143.89,143.66,143.74,13487.0,128.0491,128.1293,127.9245,127.9957,13487.0
2021-09-27 15:30:00,143.72,143.75,143.34,143.64,57771.0,127.9779,128.0046,127.6395,127.9067,57771.0
2021-09-28 09:30:00,143.93,144.18,142.76,142.86,25954.0,128.1649,128.3875,127.123,127.2121,25954.0
2021-09-28 10:00:00,142.8,143.54,142.74,143.09,19276.0,127.1587,127.8176,127.1052,127.4169,19276.0
2021-09-28 10:30:00,142.96,144.03,142.95,143.69,17867.0,127.3011,128.2539,127.2922,127.9512,17867.0
2021-09-28 11:00:00,143.64,143.83,143.35,143.59,9006.0,127.9067,128.0758,127.6484,127.8621,9006.0
2021-09-28 11:30:00,143.59,143.79,143.06,143.14,6220.0,127.8621,128.0402,127.3902,127.4614,6220.0
2021-09-28 12:00:00,143.05,143.05,142.46,142.47,9649.0,127.3813,127.3813,126.8559,126.8648,9649.0
2021-09-28 12:30:00,142.44,142.49,142.11,142.29,19433.0,126.8381,126.8826,126.5442,126.7045,19433.0
2021-09-28 13:00:00,142.26,142.92,142.15,142.75,7623.0,126.6778,127.2655,126.5799,127.1141,7623.0
2021-09-28 13:30:00,142.66,142.93,142.31,142.32,6065.0,127.034,127.2744,126.7223,126.7312,6065.0
2021-09-28 14:00:00,142.34,142.76,142.24,142.76,10620.0,126.7491,127.123,126.66,127.123,10620.0
2021-09-28 14:30:00,142.73,142.98,142.36,142.92,7022.0,127.0963,127.319,126.7669,127.2655,7022.0
2021-09-28 15:00:00,142.84,142.97,142.27,142.27,14417.0,127.1943,127.31,126.6867,126.6867,14417.0
2021-09-28 15:30:00,142.3,142.74,141.78,142.03,46339.0,126.7134,127.1052,126.2504,126.473,46339.0
2021-09-29 09:30:00,142.05,142.79,142.05,142.64,8419.0,126.4908,127.1498,126.4908,127.0162,8419.0
2021-09-29 10:00:00,142.79,142.83,142.43,142.59,15328.0,127.1498,127.1854,126.8292,126.9717,15328.0
2021-09-29 10:30:00,142.45,142.61,141.81,141.95,16578.0,126.847,126.9895,126.2771,126.4018,16578.0
2021-09-29 11:00:00,141.97,142.35,141.81,142.34,13574.0,126.4196,126.758,126.2771,126.7491,13574.0
2021-09-29 11:30:00,142.29,142.62,142.15,142.23,16698.0,126.7045,126.9984,126.5799,126.6511,16698.0
2021-09-29 12:00:00,142.3,142.62,142.25,142.58,4759.0,126.7134,126.9984,126.6689,126.9628,4759.0
2021-09-29 12:30:00,142.58,142.7,142.4,142.64,6000.0,126.9628,127.0696,126.8025,127.0162,6000.0
2021-09-29 13:00:00,142.63,142.66,141.92,142.01,17896.0,127.0073,127.034,126.3751,126.4552,17896.0
2021-09-29 13:30:00,142.0,142.03,141.61,141.89,27147.0,126.4463,126.473,126.099,126.3483,27147.0
2021-09-29 14:00:00,141.84,142.28,141.79,142.17,19632.0,126.3038,126.6956,126.2593,126.5977,19632.0
2021-09-29 14:30:00,142.18,142.27,141.99,142.06,17297.0,126.6066,126.6867,126.4374,126.4997,17297.0
2021-09-29 15:00:00,141.94,141.95,141.54,141.84,14064.0,126.3929,126.4018,126.0367,126.3038,14064.0
2021-09-29 15:30:00,141.85,141.88,141.14,141.38,66594.0,126.3127,126.3394,125.6805,125.8942,66594.0
2021-09-30 09:30:00,141.9,141.96,141.24,141.24,8358.0,126.3572,126.4107,125.7695,125.7695,8358.0
2021-09-30 10:00:00,141.28,141.31,140.68,141.25,30639.0,125.8052,125.8319,125.2709,125.7784,30639.0
2021-09-30 10:30:00,141.2,141.37,140.67,140.81,6457.0,125.7339,125.8853,125.262,125.3866,6457.0
2021-09-30 11:00:00,140.73,140.99,140.6,140.95,9935.0,125.3154,125.5469,125.1996,125.5113,9935.0
2021-09-30 11:30:00,140.85,140.85,139.57,139.64,11567.0,125.4223,125.4223,124.2825,124.3448,11567.0
2021-09-30 12:00:00,139.64,139.64,138.57,138.76,14494.0,124.3448,124.3448,123.392,123.5612,14494.0
2021-09-30 12:30:00,138.7,139.09,138.45,138.68,20921.0,123.5078,123.855,123.2851,123.4899,20921.0
2021-09-30 13:00:00,138.66,138.97,138.49,138.5,9547.0,123.4721,123.7482,123.3208,123.3297,9547.0
2021-09-30 13:30:00,138.49,139.06,138.33,138.98,11871.0,123.3208,123.8283,123.1783,123.7571,11871.0
2021-09-30 14:00:00,139.02,139.3,138.54,138.75,16364.0,123.7927,124.042,123.3653,123.5523,16364.0
2021-09-30 14:30:00,138.75,138.91,138.44,138.46,35877.0,123.5523,123.6948,123.2762,123.294,35877.0
2021-09-30 15:00:00,138.47,138.81,138.23,138.38,28478.0,123.3029,123.6057,123.0892,123.2228,28478.0
2021-09-30 15:30:00,138.37,138.66,137.37,137.37,106951.0,123.2139,123.4721,122.3234,122.3234,106951.0
2021-10-01 09:30:00,137.5,137.88,137.16,137.34,11376.0,122.4392,122.7776,122.1364,122.2967,11376.0
2021-10-01 10:00:00,137.84,138.07,136.89,137.11,7800.0,122.742,122.9468,121.896,122.0919,7800.0
2021-10-01 10:30:00,137.04,137.13,136.26,136.77,7458.0,122.0296,122.1097,121.335,121.7892,7458.0
2021-10-01 11:00:00,136.7,136.99,136.11,136.96,7617.0,121.7268,121.9851,121.2014,121.9583,7617.0
2021-10-01 11:30:00,137.03,137.91,137.01,137.69,8417.0,122.0207,122.8043,122.0029,122.6084,8417.0
2021-10-01 12:00:00,137.85,138.08,137.52,138.03,5138.0,122.7509,122.9557,122.457,122.9111,5138.0
2021-10-01 12:30:00,138.08,138.17,137.8,137.85,6337.0,122.9557,123.0358,122.7063,122.7509,6337.0
2021-10-01 13:00:00,137.88,138.28,137.88,138.24,4869.0,122.7776,123.1338,122.7776,123.0981,4869.0
2021-10-01 13:30:00,138.21,138.99,138.21,138.98,9102.0,123.0714,123.766,123.0714,123.7571,9102.0
2021-10-01 14:00:00,139.01,139.39,138.98,139.32,15583.0,123.7838,124.1222,123.7571,124.0598,15583.0
2021-10-01 14:30:00,139.41,139.49,139.07,139.36,6333.0,124.14,124.2112,123.8372,124.0955,6333.0
2021-10-01 15:00:00,139.39,140.05,139.39,139.52,12836.0,124.1222,124.7099,124.1222,124.2379,12836.0
2021-10-01 15:30:00,139.55,139.63,138.91,139.14,119198.0,124.2647,124.3359,123.6948,123.8996,119198.0
2021-10-04 09:30:00,139.0,140.34,139.0,140.17,24876.0,123.7749,124.9681,123.7749,124.8167,24876.0
2021-10-04 10:00:00,140.12,140.52,139.39,139.73,13514.0,124.7722,125.1284,124.1222,124.4249,13514.0
2021-10-04 10:30:00,139.58,139.76,138.88,138.93,10603.0,124.2914,124.4516,123.668,123.7126,10603.0
2021-10-04 11:00:00,138.93,139.35,138.72,139.15,11151.0,123.7126,124.0866,123.5256,123.9085,11151.0
2021-10-04 11:30:00,139.18,139.97,138.65,139.97,8303.0,123.9352,124.6386,123.4632,124.6386,8303.0
2021-10-04 12:00:00,139.85,139.96,139.61,139.8,14416.0,124.5318,124.6297,124.3181,124.4873,14416.0
2021-10-04 12:30:00,139.74,139.74,138.77,139.09,13023.0,124.4338,124.4338,123.5701,123.855,13023.0
2021-10-04 13:00:00,138.78,139.08,138.77,138.98,15026.0,123.579,123.8461,123.5701,123.7571,15026.0
2021-10-04 13:30:00,139.04,139.21,138.91,138.96,8370.0,123.8105,123.9619,123.6948,123.7393,8370.0
2021-10-04 14:00:00,138.92,139.11,138.5,138.65,13816.0,123.7037,123.8728,123.3297,123.4632,13816.0
2021-10-04 14:30:00,138.68,139.04,138.58,139.04,9024.0,123.4899,123.8105,123.4009,123.8105,9024.0
2021-10-04 15:00:00,139.0,139.42,139.0,139.42,17089.0,123.7749,124.1489,123.7749,124.1489,17089.0
2021-10-04 15:30:00,139.43,140.01,139.23,139.48,80515.0,124.1578,124.6743,123.9797,124.2023,80515.0
2021-10-05 09:30:00,139.41,139.41,138.21,138.36,11925.0,124.14,124.14,123.0714,123.205,11925.0
2021-10-05 10:00:00,138.52,140.49,138.44,140.45,8757.0,123.3475,125.1017,123.2762,125.0661,8757.0
2021-10-05 10:30:00,140.65,141.09,140.52,141.03,10246.0,125.2442,125.636,125.1284,125.5825,10246.0
2021-10-05 11:00:00,141.1,141.32,140.89,141.1,11123.0,125.6449,125.8408,125.4579,125.6449,11123.0
2021-10-05 11:30:00,141.05,141.33,140.79,140.86,15429.0,125.6004,125.8497,125.3688,125.4312,15429.0
2021-10-05 12:00:00,140.86,140.92,140.4,140.41,6999.0,125.4312,125.4846,125.0215,125.0305,6999.0
2021-10-05 12:30:00,140.41,141.5,140.41,141.5,25243.0,125.0305,126.0011,125.0305,126.0011,25243.0
2021-10-05 13:00:00,141.53,141.74,141.44,141.74,9644.0,126.0278,126.2148,125.9476,126.2148,9644.0
2021-10-05 13:30:00,141.8,142.0,141.69,141.85,12828.0,126.2682,126.4463,126.1702,126.3127,12828.0
2021-10-05 14:00:00,141.88,142.2,141.7,142.17,14525.0,126.3394,126.6244,126.1792,126.5977,14525.0
2021-10-05 14:30:00,142.33,142.62,142.23,142.44,28012.0,126.7401,126.9984,126.6511,126.8381,28012.0
2021-10-05 15:00:00,142.29,142.38,141.83,142.32,18763.0,126.7045,126.7847,126.2949,126.7312,18763.0
2021-10-05 15:30:00,142.26,142.26,141.65,141.72,77293.0,126.6778,126.6778,126.1346,126.197,77293.0
2021-10-06 09:30:00,140.7,141.84,140.65,141.05,12072.0,125.2887,126.3038,125.2442,125.6004,12072.0
2021-10-06 10:00:00,140.98,140.98,139.73,140.04,9726.0,125.538,125.538,124.4249,124.701,9726.0
2021-10-06 10:30:00,140.08,140.32,139.06,139.45,6870.0,124.7366,124.9503,123.8283,124.1756,6870.0
2021-10-06 11:00:00,139.56,140.08,139.04,139.05,20259.0,124.2736,124.7366,123.8105,123.8194,20259.0
2021-10-06 11:30:00,138.96,139.26,138.68,139.26,10816.0,123.7393,124.0064,123.4899,124.0064,10816.0
2021-10-06 12:00:00,139.19,139.24,138.58,138.97,7094.0,123.9441,123.9886,123.4009,123.7482,7094.0
2021-10-06 12:30:00,138.93,139.32,138.84,139.17,7179.0,123.7126,124.0598,123.6324,123.9263,7179.0
2021-10-06 13:00:00,139.19,139.27,138.6,139.06,9772.0,123.9441,124.0153,123.4187,123.8283,9772.0
2021-10-06 13:30:00,139.05,139.33,138.82,139.07,25680.0,123.8194,124.0687,123.6146,123.8372,25680.0
2021-10-06 14:00:00,139.12,140.07,138.84,139.72,29569.0,123.8818,124.7277,123.6324,124.416,29569.0
2021-10-06 14:30:00,139.7,139.9,139.26,139.4,18363.0,124.3982,124.5763,124.0064,124.1311,18363.0
2021-10-06 15:00:00,139.35,140.57,139.33,140.55,23175.0,124.0866,125.1729,124.0687,125.1551,23175.0
2021-10-06 15:30:00,140.53,141.26,140.31,141.22,74544.0,125.1373,125.7873,124.9414,125.7517,74544.0
2021-10-07 09:30:00,142.52,143.4,142.52,143.11,16702.0,126.9093,127.6929,126.9093,127.4347,16702.0
2021-10-07 10:00:00,143.16,143.78,143.05,143.49,17029.0,127.4792,128.0313,127.3813,127.7731,17029.0
2021-10-07 10:30:00,143.49,143.51,143.03,143.19,17342.0,127.7731,127.7909,127.3635,127.506,17342.0
2021-10-07 11:00:00,143.23,143.39,143.05,143.34,16261.0,127.5416,127.684,127.3813,127.6395,16261.0
2021-10-07 11:30:00,143.35,143.36,143.09,143.23,14243.0,127.6484,127.6573,127.4169,127.5416,14243.0
2021-10-07 12:00:00,143.32,143.72,143.32,143.36,9888.0,127.6217,127.9779,127.6217,127.6573,9888.0
2021-10-07 12:30:00,143.35,143.87,143.34,143.49,31364.0,127.6484,128.1115,127.6395,127.7731,31364.0
2021-10-07 13:00:00,143.46,143.53,143.08,143.36,11280.0,127.7464,127.8087,127.408,127.6573,11280.0
2021-10-07 13:30:00,143.42,143.46,142.91,142.91,17307.0,127.7108,127.7464,127.2566,127.2566,17307.0
2021-10-07 14:00:00,142.93,143.13,142.63,142.69,14308.0,127.2744,127.4525,127.0073,127.0607,14308.0
2021-10-07 14:30:00,142.65,142.76,142.14,142.14,21104.0,127.0251,127.123,126.571,126.571,21104.0
2021-10-07 15:00:00,142.11,142.62,142.09,142.62,25750.0,126.5442,126.9984,126.5264,126.9984,25750.0
2021-10-07 15:30:00,142.64,142.93,142.22,142.66,90930.0,127.0162,127.2744,126.6422,127.034,90930.0
2021-10-08 09:30:00,142.67,143.75,141.48,141.75,19930.0,127.0429,128.0046,125.9833,126.2237,19930.0
2021-10-08 10:00:00,141.87,142.02,140.37,140.37,13147.0,126.3305,126.4641,124.9948,124.9948,13147.0
2021-10-08 10:30:00,140.3,140.75,140.0,140.55,36414.0,124.9325,125.3332,124.6654,125.1551,36414.0
2021-10-08 11:00:00,140.45,140.75,140.41,140.69,15857.0,125.0661,125.3332,125.0305,125.2798,15857.0
2021-10-08 11:30:00,140.75,140.75,139.65,139.7,36506.0,125.3332,125.3332,124.3537,124.3982,36506.0
2021-10-08 12:00:00,139.72,139.76,139.37,139.41,62425.0,124.416,124.4516,124.1044,124.14,62425.0
2021-10-08 12:30:00,139.43,140.21,139.43,139.95,13672.0,124.1578,124.8524,124.1578,124.6208,13672.0
2021-10-08 13:00:00,139.97,140.06,139.75,140.03,8387.0,124.6386,124.7188,124.4427,124.6921,8387.0
2021-10-08 13:30:00,140.08,140.3,140.07,140.29,11901.0,124.7366,124.9325,124.7277,124.9236,11901.0
2021-10-08 14:00:00,140.25,140.53,140.09,140.43,15472.0,124.888,125.1373,124.7455,125.0483,15472.0
2021-10-08 14:30:00,140.45,140.5,139.94,139.96,14359.0,125.0661,125.1106,124.6119,124.6297,14359.0
2021-10-08 15:00:00,139.9,139.97,139.47,139.47,31378.0,124.5763,124.6386,124.1934,124.1934,31378.0
2021-10-08 15:30:00,139.43,139.46,138.61,139.13,166229.0,124.1578,124.1845,123.4276,123.8907,166229.0
2021-10-11 09:30:00,139.26,140.5,139.24,140.34,25038.0,124.0064,125.1106,123.9886,124.9681,25038.0
2021-10-11 10:00:00,140.4,141.01,140.38,140.66,15970.0,125.0215,125.5647,125.0037,125.2531,15970.0
2021-10-11 10:30:00,140.73,141.05,140.56,140.99,18422.0,125.3154,125.6004,125.164,125.5469,18422.0
2021-10-11 11:00:00,140.91,141.06,140.73,140.73,17399.0,125.4757,125.6093,125.3154,125.3154,17399.0
2021-10-11 11:30:00,140.82,141.01,140.7,140.7,20343.0,125.3955,125.5647,125.2887,125.2887,20343.0
2021-10-11 12:00:00,140.73,140.78,140.15,140.21,15312.0,125.3154,125.3599,124.7989,124.8524,15312.0
2021-10-11 12:30:00,140.18,140.31,140.05,140.28,12796.0,124.8256,124.9414,124.7099,124.9147,12796.0
2021-10-11 13:00:00,140.12,140.12,139.51,139.6,10133.0,124.7722,124.7722,124.229,124.3092,10133.0
2021-10-11 13:30:00,139.6,139.66,139.23,139.63,23752.0,124.3092,124.3626,123.9797,124.3359,23752.0
2021-10-11 14:00:00,139.63,140.01,138.95,138.99,41646.0,124.3359,124.6743,123.7304,123.766,41646.0
2021-10-11 14:30:00,138.98,139.21,138.92,139.11,26122.0,123.7571,123.9619,123.7037,123.8728,26122.0
2021-10-11 15:00:00,139.06,139.22,138.24,138.25,28205.0,123.8283,123.9708,123.0981,123.107,28205.0
2021-10-11 15:30:00,138.24,138.62,138.0,138.11,109438.0,123.0981,123.4365,122.8844,122.9824,109438.0
2021-10-12 09:30:00,138.53,138.95,137.8,138.43,27604.0,123.3564,123.7304,122.7063,123.2673,27604.0
2021-10-12 10:00:00,138.33,139.65,138.1,139.65,19283.0,123.1783,124.3537,122.9735,124.3537,19283.0
2021-10-12 10:30:00,139.65,140.2,139.54,139.83,14838.0,124.3537,124.8435,124.2557,124.514,14838.0
2021-10-12 11:00:00,139.85,140.14,139.74,139.82,26952.0,124.5318,124.79,124.4338,124.5051,26952.0
2021-10-12 11:30:00,139.89,140.0,139.38,139.7,9035.0,124.5674,124.6654,124.1133,124.3982,9035.0
2021-10-12 12:00:00,139.94,140.07,139.67,139.84,12418.0,124.6119,124.7277,124.3715,124.5229,12418.0
2021-10-12 12:30:00,139.84,140.07,139.72,140.04,18256.0,124.5229,124.7277,124.416,124.701,18256.0
2021-10-12 13:00:00,140.08,140.34,139.85,140.25,11645.0,124.7366,124.9681,124.5318,124.888,11645.0
2021-10-12 13:30:00,140.33,140.65,140.25,140.44,10961.0,124.9592,125.2442,124.888,125.0572,10961.0
2021-10-12 14:00:00,140.43,140.54,140.11,140.19,9682.0,125.0483,125.1462,124.7633,124.8345,9682.0
2021-10-12 14:30:00,140.23,140.24,139.66,139.67,13573.0,124.8702,124.8791,124.3626,124.3715,13573.0
2021-10-12 15:00:00,139.64,139.93,139.43,139.52,17857.0,124.3448,124.603,124.1578,124.2379,17857.0
2021-10-12 15:30:00,139.5,139.77,139.18,139.57,63472.0,124.2201,124.4606,123.9352,124.2825,63472.0
2021-10-13 09:30:00,139.53,140.55,139.26,139.56,48292.0,124.2468,125.1551,124.0064,124.2736,48292.0
2021-10-13 10:00:00,139.41,139.41,135.2,135.57,27907.0,124.14,124.14,120.3911,120.7206,27907.0
2021-10-13 10:30:00,135.51,135.88,134.51,134.92,75566.0,120.6672,120.9966,119.7767,120.1418,75566.0
2021-10-13 11:00:00,134.94,135.7,134.94,135.48,21381.0,120.1596,120.8364,120.1596,120.6405,21381.0
2021-10-13 11:30:00,135.42,135.92,135.3,135.59,25432.0,120.587,121.0323,120.4802,120.7384,25432.0
2021-10-13 12:00:00,135.55,136.46,135.45,136.46,48127.0,120.7028,121.5131,120.6137,121.5131,48127.0
2021-10-13 12:30:00,136.52,136.6,136.26,136.56,18355.0,121.5665,121.6378,121.335,121.6022,18355.0
2021-10-13 13:00:00,136.55,136.96,136.53,136.86,14374.0,121.5933,121.9583,121.5754,121.8693,14374.0
2021-10-13 13:30:00,136.94,137.98,136.9,137.98,27986.0,121.9405,122.8666,121.9049,122.8666,27986.0
2021-10-13 14:00:00,138.1,138.54,136.98,137.16,21237.0,122.9735,123.3653,121.9762,122.1364,21237.0
2021-10-13 14:30:00,137.01,137.11,136.45,136.72,18086.0,122.0029,122.0919,121.5042,121.7446,18086.0
2021-10-13 15:00:00,136.72,137.01,136.5,136.85,28998.0,121.7446,122.0029,121.5487,121.8604,28998.0
2021-10-13 15:30:00,136.8,137.32,136.76,137.26,134663.0,121.8159,122.2789,121.7802,122.2255,134663.0
2021-10-14 09:30:00,137.99,138.25,136.63,136.81,27924.0,122.8755,123.107,121.6645,121.8248,27924.0
2021-10-14 10:00:00,136.97,138.45,136.9,138.3,17984.0,121.9672,123.2851,121.9049,123.1516,17984.0
2021-10-14 10:30:00,138.39,138.79,138.06,138.73,24178.0,123.2317,123.5879,122.9379,123.5345,24178.0
2021-10-14 11:00:00,138.71,138.99,138.28,138.64,35553.0,123.5167,123.766,123.1338,123.4543,35553.0
2021-10-14 11:30:00,138.72,138.95,138.52,138.9,22794.0,123.5256,123.7304,123.3475,123.6858,22794.0
2021-10-14 12:00:00,138.98,139.31,138.74,139.18,21031.0,123.7571,124.0509,123.5434,123.9352,21031.0
2021-10-14 12:30:00,139.17,139.23,138.92,139.2,10240.0,123.9263,123.9797,123.7037,123.953,10240.0
2021-10-14 13:00:00,139.24,139.36,138.86,139.0,15961.0,123.9886,124.0955,123.6502,123.7749,15961.0
2021-10-14 13:30:00,139.0,139.19,138.91,138.94,21544.0,123.7749,123.9441,123.6948,123.7215,21544.0
2021-10-14 14:00:00,138.97,139.22,138.91,139.19,33600.0,123.7482,123.9708,123.6948,123.9441,33600.0
2021-10-14 14:30:00,139.22,139.46,139.15,139.45,26506.0,123.9708,124.1845,123.9085,124.1756,26506.0
2021-10-14 15:00:00,139.44,139.85,139.44,139.54,26966.0,124.1667,124.5318,124.1667,124.2557,26966.0
2021-10-14 15:30:00,139.52,139.62,138.91,139.13,120516.0,124.2379,124.327,123.6948,123.8907,120516.0
2021-10-15 09:30:00,139.84,140.17,134.88,135.88,109139.0,124.5229,124.8167,120.1062,120.9966,109139.0
2021-10-15 10:00:00,136.08,136.4,133.78,134.71,101827.0,121.1747,121.4597,119.1267,119.9548,101827.0
2021-10-15 10:30:00,134.71,136.21,134.63,136.02,38779.0,119.9548,121.2905,119.8836,121.1213,38779.0
2021-10-15 11:00:00,135.98,136.14,135.36,135.4,41577.0,121.0857,121.2282,120.5336,120.5692,41577.0
2021-10-15 11:30:00,135.45,135.6,135.01,135.01,23071.0,120.6137,120.7473,120.2219,120.2219,23071.0
2021-10-15 12:00:00,134.99,135.49,134.83,135.06,69856.0,120.2041,120.6494,120.0616,120.2665,69856.0
2021-10-15 12:30:00,135.06,135.5,135.04,135.21,36568.0,120.2665,120.6583,120.2486,120.4,36568.0
2021-10-15 13:00:00,135.13,135.2,134.35,134.69,17110.0,120.3288,120.3911,119.6342,119.937,17110.0
2021-10-15 13:30:00,134.7,135.14,134.61,134.67,20227.0,119.9459,120.3377,119.8657,119.9192,20227.0
2021-10-15 14:00:00,134.62,134.85,134.24,134.39,24811.0,119.8746,120.0795,119.5363,119.6698,24811.0
2021-10-15 14:30:00,134.38,134.41,133.62,133.77,51009.0,119.6609,119.6877,118.9842,119.1178,51009.0
2021-10-15 15:00:00,133.86,133.86,133.34,133.59,25171.0,119.1979,119.1979,118.7349,118.9575,25171.0
2021-10-15 15:30:00,133.53,134.22,133.35,133.76,162902.0,118.904,119.5185,118.7438,119.1088,162902.0
2021-10-18 09:30:00,133.34,135.64,132.66,135.03,46067.0,118.7349,120.7829,118.1293,120.2397,46067.0
2021-10-18 10:00:00,135.21,136.14,135.09,136.14,18010.0,120.4,121.2282,120.2932,121.2282,18010.0
2021-10-18 10:30:00,136.14,136.21,135.52,135.63,15246.0,121.2282,121.2905,120.6761,120.774,15246.0
2021-10-18 11:00:00,135.79,136.3,135.6,136.07,13974.0,120.9165,121.3706,120.7473,121.1658,13974.0
2021-10-18 11:30:00,136.11,136.17,135.52,135.61,17403.0,121.2014,121.2549,120.6761,120.7562,17403.0
2021-10-18 12:00:00,135.65,135.7,135.28,135.28,11977.0,120.7918,120.8364,120.4624,120.4624,11977.0
2021-10-18 12:30:00,135.29,135.46,135.22,135.28,11488.0,120.4713,120.6226,120.4089,120.4624,11488.0
2021-10-18 13:00:00,135.29,135.33,134.87,135.12,9034.0,120.4713,120.5069,120.0973,120.3199,9034.0
2021-10-18 13:30:00,135.16,135.2,134.71,134.74,8477.0,120.3555,120.3911,119.9548,119.9815,8477.0
2021-10-18 14:00:00,134.75,135.07,134.6,134.73,14606.0,119.9904,120.2754,119.8568,119.9726,14606.0
2021-10-18 14:30:00,134.73,134.8,134.36,134.36,16436.0,119.9726,120.0349,119.6431,119.6431,16436.0
2021-10-18 15:00:00,134.29,134.41,134.2,134.36,14740.0,119.5808,119.6877,119.5007,119.6431,14740.0
2021-10-18 15:30:00,134.33,134.63,134.01,134.12,76036.0,119.6164,119.8836,119.3315,119.4294,76036.0
2021-10-19 09:30:00,134.12,134.17,132.68,132.98,24949.0,119.4294,119.4739,118.1471,118.4143,24949.0
2021-10-19 10:00:00,132.87,133.09,132.1,132.67,28505.0,118.3163,118.5122,117.6307,118.1382,28505.0
2021-10-19 10:30:00,132.67,133.35,132.51,133.05,16598.0,118.1382,118.7438,117.9958,118.4766,16598.0
2021-10-19 11:00:00,133.15,133.38,132.9,132.99,16654.0,118.5657,118.7705,118.343,118.4232,16654.0
2021-10-19 11:30:00,132.99,133.08,132.73,132.99,19551.0,118.4232,118.5033,118.1917,118.4232,19551.0
2021-10-19 12:00:00,132.98,133.13,132.86,133.02,19025.0,118.4143,118.5479,118.3074,118.4499,19025.0
2021-10-19 12:30:00,133.09,133.37,133.01,133.14,22547.0,118.5122,118.7616,118.441,118.5568,22547.0
2021-10-19 13:00:00,133.09,133.1,132.29,132.46,15464.0,118.5122,118.5211,117.7999,117.9512,15464.0
2021-10-19 13:30:00,132.41,133.32,132.4,132.86,28519.0,117.9067,118.717,117.8978,118.3074,28519.0
2021-10-19 14:00:00,132.82,133.12,132.57,132.97,29450.0,118.2718,118.5389,118.0492,118.4054,29450.0
2021-10-19 14:30:00,132.96,133.06,132.61,132.93,23563.0,118.3965,118.4855,118.0848,118.3698,23563.0
2021-10-19 15:00:00,132.96,133.12,132.68,132.71,23556.0,118.3965,118.5389,118.1471,118.1739,23556.0
2021-10-19 15:30:00,132.71,133.13,132.43,132.86,131501.0,118.1739,118.5479,117.9245,118.3074,131501.0
2021-10-20 09:30:00,132.86,134.8,132.86,134.16,24924.0,118.3074,120.0349,118.3074,119.465,24924.0
2021-10-20 10:00:00,134.1,135.07,134.1,135.07,12244.0,119.4116,120.2754,119.4116,120.2754,12244.0
2021-10-20 10:30:00,135.18,135.46,135.07,135.31,12927.0,120.3733,120.6226,120.2754,120.4891,12927.0
2021-10-20 11:00:00,135.34,136.02,135.33,135.75,12333.0,120.5158,121.1213,120.5069,120.8809,12333.0
2021-10-20 11:30:00,135.8,136.05,135.58,136.01,10036.0,120.9254,121.148,120.7295,121.1124,10036.0
2021-10-20 12:00:00,136.0,136.31,135.97,136.31,9658.0,121.1035,121.3795,121.0768,121.3795,9658.0
2021-10-20 12:30:00,136.4,136.48,136.12,136.34,10037.0,121.4597,121.5309,121.2103,121.4063,10037.0
2021-10-20 13:00:00,136.33,136.63,136.19,136.63,7711.0,121.3973,121.6645,121.2727,121.6645,7711.0
2021-10-20 13:30:00,136.71,136.82,136.47,136.52,11948.0,121.7357,121.8337,121.522,121.5665,11948.0
2021-10-20 14:00:00,136.76,136.86,136.49,136.64,12350.0,121.7802,121.8693,121.5398,121.6734,12350.0
2021-10-20 14:30:00,136.71,136.88,136.52,136.79,9186.0,121.7357,121.8871,121.5665,121.807,9186.0
2021-10-20 15:00:00,136.8,136.85,136.31,136.31,11773.0,121.8159,121.8604,121.3795,121.3795,11773.0
2021-10-20 15:30:00,136.34,136.35,135.49,135.77,139953.0,121.4063,121.4152,120.6494,120.8987,139953.0
2021-10-21 09:30:00,135.27,135.78,135.0,135.6,10280.0,120.4535,120.9076,120.213,120.7473,10280.0
2021-10-21 10:00:00,135.45,135.47,134.02,134.25,15388.0,120.6137,120.6315,119.3404,119.5452,15388.0
2021-10-21 10:30:00,134.48,134.69,134.12,134.46,9413.0,119.75,119.937,119.4294,119.7322,9413.0
2021-10-21 11:00:00,134.4,134.43,133.75,133.81,17477.0,119.6787,119.7055,119.0999,119.1534,17477.0
2021-10-21 11:30:00,133.8,134.16,133.77,134.01,21640.0,119.1445,119.465,119.1178,119.3315,21640.0
2021-10-21 12:00:00,134.19,134.73,134.14,134.61,144271.0,119.4917,119.9726,119.4472,119.8657,144271.0
2021-10-21 12:30:00,134.57,135.0,134.45,134.49,47396.0,119.8301,120.213,119.7233,119.7589,47396.0
2021-10-21 13:00:00,134.53,134.65,134.34,134.58,19022.0,119.7945,119.9014,119.6253,119.839,19022.0
2021-10-21 13:30:00,134.7,134.84,134.49,134.59,13963.0,119.9459,120.0706,119.7589,119.8479,13963.0
2021-10-21 14:00:00,134.62,135.09,134.62,135.06,27871.0,119.8746,120.2932,119.8746,120.2665,27871.0
2021-10-21 14:30:00,135.04,135.12,134.67,134.67,10223.0,120.2486,120.3199,119.9192,119.9192,10223.0
2021-10-21 15:00:00,134.67,135.05,134.56,134.99,38389.0,119.9192,120.2575,119.8212,120.2041,38389.0
2021-10-21 15:30:00,134.97,135.67,134.74,134.75,223737.0,120.1863,120.8096,119.9815,119.9904,223737.0
2021-10-22 09:30:00,135.26,136.49,134.93,136.38,25402.0,120.4445,121.5398,120.1507,121.4419,25402.0
2021-10-22 10:00:00,136.38,136.76,136.16,136.25,15826.0,121.4419,121.7802,121.246,121.3261,15826.0
2021-10-22 10:30:00,136.14,136.14,135.67,135.73,33217.0,121.2282,121.2282,120.8096,120.8631,33217.0
2021-10-22 11:00:00,135.81,136.04,135.66,135.79,14181.0,120.9343,121.1391,120.8007,120.9165,14181.0
2021-10-22 11:30:00,135.71,135.92,135.38,135.92,10378.0,120.8453,121.0323,120.5514,121.0323,10378.0
2021-10-22 12:00:00,135.81,135.93,135.34,135.39,44934.0,120.9343,121.0412,120.5158,120.5603,44934.0
2021-10-22 12:30:00,135.44,135.62,135.44,135.49,13068.0,120.6048,120.7651,120.6048,120.6494,13068.0
2021-10-22 13:00:00,135.49,135.54,134.98,134.98,21972.0,120.6494,120.6939,120.1952,120.1952,21972.0
2021-10-22 13:30:00,134.91,135.36,134.83,135.1,25972.0,120.1329,120.5336,120.0616,120.3021,25972.0
2021-10-22 14:00:00,135.13,135.21,135.0,135.08,16287.0,120.3288,120.4,120.213,120.2843,16287.0
2021-10-22 14:30:00,135.11,135.23,134.94,134.94,11502.0,120.311,120.4178,120.1596,120.1596,11502.0
2021-10-22 15:00:00,134.99,134.99,134.54,134.63,19338.0,120.2041,120.2041,119.8034,119.8836,19338.0
2021-10-22 15:30:00,134.62,134.83,133.97,134.0,178771.0,119.8746,120.0616,119.2958,119.3226,178771.0
2021-10-25 09:30:00,134.01,134.03,133.11,133.33,66306.0,119.3315,119.3493,118.53,118.7259,66306.0
2021-10-25 10:00:00,133.42,135.04,133.35,134.92,39252.0,118.8061,120.2486,118.7438,120.1418,39252.0
2021-10-25 10:30:00,134.86,135.49,134.8,135.0,40568.0,120.0884,120.6494,120.0349,120.213,40568.0
2021-10-25 11:00:00,134.97,135.85,134.88,135.45,33392.0,120.1863,120.9699,120.1062,120.6137,33392.0
2021-10-25 11:30:00,135.44,135.73,135.13,135.57,34213.0,120.6048,120.8631,120.3288,120.7206,34213.0
2021-10-25 12:00:00,135.53,135.73,135.06,135.15,73170.0,120.685,120.8631,120.2665,120.3466,73170.0
2021-10-25 12:30:00,135.18,135.46,134.79,135.42,45651.0,120.3733,120.6226,120.026,120.587,45651.0
2021-10-25 13:00:00,135.46,136.27,135.31,136.15,65044.0,120.6226,121.3439,120.4891,121.2371,65044.0
2021-10-25 13:30:00,136.13,136.13,135.05,135.15,55106.0,121.2193,121.2193,120.2575,120.3466,55106.0
2021-10-25 14:00:00,135.15,135.51,135.07,135.25,92810.0,120.3466,120.6672,120.2754,120.4356,92810.0
2021-10-25 14:30:00,135.3,135.81,135.03,135.5,36233.0,120.4802,120.9343,120.2397,120.6583,36233.0
2021-10-25 15:00:00,135.49,135.68,135.27,135.27,69413.0,120.6494,120.8185,120.4535,120.4535,69413.0
2021-10-25 15:30:00,135.27,135.33,133.59,134.4,225728.0,120.4535,120.5069,118.9575,119.6787,225728.0
2021-10-26 09:30:00,136.26,137.25,133.88,134.37,212062.0,121.335,122.2166,119.2157,119.652,212062.0
2021-10-26 10:00:00,134.17,136.5,133.82,136.34,45817.0,119.4739,121.5487,119.1623,121.4063,45817.0
2021-10-26 10:30:00,136.34,137.99,135.85,137.71,86826.0,121.4063,122.8755,120.9699,122.6262,86826.0
2021-10-26 11:00:00,137.96,139.0,137.39,138.99,42827.0,122.8488,123.7749,122.3412,123.766,42827.0
2021-10-26 11:30:00,139.0,139.01,137.45,137.45,70902.0,123.7749,123.7838,122.3947,122.3947,70902.0
2021-10-26 12:00:00,137.36,137.81,137.13,137.19,23394.0,122.3145,122.7152,122.1097,122.1631,23394.0
2021-10-26 12:30:00,137.09,137.61,136.61,137.61,42575.0,122.0741,122.5371,121.6467,122.5371,42575.0
2021-10-26 13:00:00,137.52,137.52,136.76,136.93,25143.0,122.457,122.457,121.7802,121.9316,25143.0
2021-10-26 13:30:00,136.92,137.06,136.51,136.86,14684.0,121.9227,122.0474,121.5576,121.8693,14684.0
2021-10-26 14:00:00,136.88,137.05,136.51,136.56,20381.0,121.8871,122.0385,121.5576,121.6022,20381.0
2021-10-26 14:30:00,136.61,136.82,136.43,136.5,18406.0,121.6467,121.8337,121.4864,121.5487,18406.0
2021-10-26 15:00:00,136.48,136.71,136.19,136.29,21453.0,121.5309,121.7357,121.2727,121.3617,21453.0
2021-10-26 15:30:00,136.29,136.46,135.94,136.04,107481.0,121.3617,121.5131,121.0501,121.1391,107481.0
2021-10-27 09:30:00,136.07,136.07,134.62,135.52,40126.0,121.1658,121.1658,119.8746,120.6761,40126.0
2021-10-27 10:00:00,135.54,135.99,133.93,134.0,23663.0,120.6939,121.0946,119.2602,119.3226,23663.0
2021-10-27 10:30:00,133.88,134.14,132.93,133.76,24322.0,119.2157,119.4472,118.3698,119.1088,24322.0
2021-10-27 11:00:00,133.84,134.77,133.32,134.64,43791.0,119.1801,120.0082,118.717,119.8925,43791.0
2021-10-27 11:30:00,134.64,135.01,134.51,134.81,16859.0,119.8925,120.2219,119.7767,120.0438,16859.0
2021-10-27 12:00:00,134.77,135.24,134.63,135.24,45068.0,120.0082,120.4267,119.8836,120.4267,45068.0
2021-10-27 12:30:00,135.31,135.32,134.75,135.25,20155.0,120.4891,120.498,119.9904,120.4356,20155.0
2021-10-27 13:00:00,135.24,135.61,135.12,135.59,47036.0,120.4267,120.7562,120.3199,120.7384,47036.0
2021-10-27 13:30:00,135.63,135.88,135.52,135.69,31040.0,120.774,120.9966,120.6761,120.8274,31040.0
2021-10-27 14:00:00,135.64,136.21,135.63,136.1,20961.0,120.7829,121.2905,120.774,121.1925,20961.0
2021-10-27 14:30:00,136.03,136.16,135.86,136.16,20437.0,121.1302,121.246,120.9788,121.246,20437.0
2021-10-27 15:00:00,136.12,136.12,135.14,135.48,34495.0,121.2103,121.2103,120.3377,120.6405,34495.0
2021-10-27 15:30:00,135.49,135.54,135.34,135.4,159546.0,120.6494,120.6939,120.5158,120.5692,159546.0
2021-10-28 09:30:00,136.21,137.41,135.0,137.27,21076.0,121.2905,122.3591,120.213,122.2344,21076.0
2021-10-28 10:00:00,137.19,138.44,137.17,138.32,29290.0,122.1631,123.2762,122.1453,123.1694,29290.0
2021-10-28 10:30:00,138.27,138.78,138.13,138.16,52582.0,123.1249,123.579,123.0002,123.0269,52582.0
2021-10-28 11:00:00,138.19,138.31,137.88,137.97,32043.0,123.0536,123.1605,122.7776,122.8577,32043.0
2021-10-28 11:30:00,137.98,138.36,137.96,138.27,24339.0,122.8666,123.205,122.8488,123.1249,24339.0
2021-10-28 12:00:00,138.26,138.52,138.17,138.25,23120.0,123.1159,123.3475,123.0358,123.107,23120.0
2021-10-28 12:30:00,138.21,138.52,138.14,138.38,17946.0,123.0714,123.3475,123.0091,123.2228,17946.0
2021-10-28 13:00:00,138.42,138.51,138.2,138.29,21753.0,123.2584,123.3386,123.0625,123.1427,21753.0
2021-10-28 13:30:00,138.32,138.52,138.2,138.28,19702.0,123.1694,123.3475,123.0625,123.1338,19702.0
2021-10-28 14:00:00,138.26,138.46,138.21,138.27,22253.0,123.1159,123.294,123.0714,123.1249,22253.0
2021-10-28 14:30:00,138.28,138.5,138.21,138.35,29420.0,123.1338,123.3297,123.0714,123.1961,29420.0
2021-10-28 15:00:00,138.31,138.51,138.22,138.45,34706.0,123.1605,123.3386,123.0803,123.2851,34706.0
2021-10-28 15:30:00,138.43,138.94,138.25,138.79,124691.0,123.2673,123.7215,123.107,123.5879,124691.0
2021-10-29 09:30:00,138.21,139.42,138.21,139.3,22250.0,123.0714,124.1489,123.0714,124.042,22250.0
2021-10-29 10:00:00,139.27,139.39,138.51,138.8,13040.0,124.0153,124.1222,123.3386,123.5968,13040.0
2021-10-29 10:30:00,138.78,138.78,138.34,138.4,10637.0,123.579,123.579,123.1872,123.2406,10637.0
2021-10-29 11:00:00,138.31,138.87,138.26,138.67,9528.0,123.1605,123.6591,123.1159,123.481,9528.0
2021-10-29 11:30:00,138.59,138.68,138.19,138.23,13335.0,123.4098,123.4899,123.0536,123.0892,13335.0
2021-10-29 12:00:00,138.25,138.42,137.91,138.0,12865.0,123.107,123.2584,122.8043,122.8844,12865.0
2021-10-29 12:30:00,137.95,138.1,137.71,137.87,12868.0,122.8399,122.9735,122.6262,122.7687,12868.0
2021-10-29 13:00:00,137.84,137.96,137.57,137.69,10905.0,122.742,122.8488,122.5015,122.6084,10905.0
2021-10-29 13:30:00,137.64,137.86,137.64,137.81,10835.0,122.5639,122.7598,122.5639,122.7152,10835.0
2021-10-29 14:00:00,137.8,137.84,137.05,137.15,10726.0,122.7063,122.742,122.0385,122.1275,10726.0
2021-10-29 14:30:00,137.17,137.54,137.17,137.4,8937.0,122.1453,122.4748,122.1453,122.3501,8937.0
2021-10-29 15:00:00,137.36,137.59,137.21,137.28,12092.0,122.3145,122.5193,122.181,122.2433,12092.0
2021-10-29 15:30:00,137.31,137.71,137.31,137.38,71701.0,122.27,122.6262,122.27,122.3323,71701.0
2021-11-01 09:30:00,136.45,136.6,135.63,135.92,22093.0,121.5042,121.6378,120.774,121.0323,22093.0
2021-11-01 10:00:00,135.86,136.1,135.45,135.55,8375.0,120.9788,121.1925,120.6137,120.7028,8375.0
2021-11-01 10:30:00,135.45,136.09,135.45,135.62,10908.0,120.6137,121.1836,120.6137,120.7651,10908.0
2021-11-01 11:00:00,135.78,136.6,135.64,136.53,9074.0,120.9076,121.6378,120.7829,121.5754,9074.0
2021-11-01 11:30:00,136.44,136.53,135.98,136.03,10266.0,121.4953,121.5754,121.0857,121.1302,10266.0
2021-11-01 12:00:00,135.86,136.24,135.78,136.0,6875.0,120.9788,121.3172,120.9076,121.1035,6875.0
2021-11-01 12:30:00,136.06,136.7,135.96,136.27,16913.0,121.1569,121.7268,121.0679,121.3439,16913.0
2021-11-01 13:00:00,136.34,136.57,136.24,136.44,5325.0,121.4063,121.6111,121.3172,121.4953,5325.0
2021-11-01 13:30:00,136.4,136.91,136.31,136.75,6116.0,121.4597,121.9138,121.3795,121.7713,6116.0
2021-11-01 14:00:00,136.69,136.7,136.34,136.48,7148.0,121.7179,121.7268,121.4063,121.5309,7148.0
2021-11-01 14:30:00,136.53,136.65,136.26,136.3,7818.0,121.5754,121.6823,121.335,121.3706,7818.0
2021-11-01 15:00:00,136.25,136.25,135.61,135.64,12987.0,121.3261,121.3261,120.7562,120.7829,12987.0
2021-11-01 15:30:00,135.62,135.85,135.29,135.44,69314.0,120.7651,120.9699,120.4713,120.6048,69314.0
2021-11-02 09:30:00,135.44,135.77,134.84,135.43,20503.0,120.6048,120.8987,120.0706,120.5959,20503.0
2021-11-02 10:00:00,135.37,135.65,134.21,134.23,9361.0,120.5425,120.7918,119.5096,119.5274,9361.0
2021-11-02 10:30:00,134.1,134.38,133.74,134.23,24844.0,119.4116,119.6609,119.091,119.5274,24844.0
2021-11-02 11:00:00,134.4,134.61,134.12,134.34,13552.0,119.6787,119.8657,119.4294,119.6253,13552.0
2021-11-02 11:30:00,134.31,134.38,134.09,134.09,26292.0,119.5986,119.6609,119.4027,119.4027,26292.0
2021-11-02 12:00:00,134.09,134.09,133.6,133.76,11325.0,119.4027,119.4027,118.9664,119.1088,11325.0
2021-11-02 12:30:00,133.82,134.27,133.71,134.03,11432.0,119.1623,119.563,119.0643,119.3493,11432.0
2021-11-02 13:00:00,134.0,134.24,133.82,134.07,9578.0,119.3226,119.5363,119.1623,119.3849,9578.0
2021-11-02 13:30:00,133.94,134.05,133.76,133.76,5058.0,119.2691,119.3671,119.1088,119.1088,5058.0
2021-11-02 14:00:00,133.78,133.86,133.2,133.22,36321.0,119.1267,119.1979,118.6102,118.628,36321.0
2021-11-02 14:30:00,133.19,133.67,132.92,133.64,16408.0,118.6013,119.0287,118.3609,119.002,16408.0
2021-11-02 15:00:00,133.65,133.92,133.59,133.81,43721.0,119.0109,119.2513,118.9575,119.1534,43721.0
2021-11-02 15:30:00,133.82,134.01,133.49,133.71,78673.0,119.1623,119.3315,118.8684,119.0643,78673.0
2021-11-03 09:30:00,133.42,134.77,133.3,133.91,14999.0,118.8061,120.0082,118.6992,119.2424,14999.0
2021-11-03 10:00:00,133.99,134.36,133.52,134.26,9465.0,119.3137,119.6431,118.8951,119.5541,9465.0
2021-11-03 10:30:00,134.25,135.13,134.25,135.13,10803.0,119.5452,120.3288,119.5452,120.3288,10803.0
2021-11-03 11:00:00,135.12,135.18,134.26,134.26,10694.0,120.3199,120.3733,119.5541,119.5541,10694.0
2021-11-03 11:30:00,134.32,134.57,133.79,134.09,13252.0,119.6075,119.8301,119.1356,119.4027,13252.0
2021-11-03 12:00:00,134.13,134.31,133.9,134.27,15388.0,119.4383,119.5986,119.2335,119.563,15388.0
2021-11-03 12:30:00,134.4,134.41,134.1,134.12,8162.0,119.6787,119.6877,119.4116,119.4294,8162.0
2021-11-03 13:00:00,134.11,134.38,133.96,134.34,7673.0,119.4205,119.6609,119.2869,119.6253,7673.0
2021-11-03 13:30:00,134.34,134.34,134.09,134.24,8360.0,119.6253,119.6253,119.4027,119.5363,8360.0
2021-11-03 14:00:00,134.22,135.38,134.22,135.23,18087.0,119.5185,120.5514,119.5185,120.4178,18087.0
2021-11-03 14:30:00,135.22,135.7,135.04,135.64,14143.0,120.4089,120.8364,120.2486,120.7829,14143.0
2021-11-03 15:00:00,135.58,135.79,135.36,135.65,15105.0,120.7295,120.9165,120.5336,120.7918,15105.0
2021-11-03 15:30:00,135.67,135.88,134.97,135.34,109009.0,120.8096,120.9966,120.1863,120.5158,109009.0
2021-11-04 09:30:00,135.01,136.18,135.01,136.03,16817.0,120.2219,121.2638,120.2219,121.1302,16817.0
2021-11-04 10:00:00,136.17,136.17,135.68,135.79,16025.0,121.2549,121.2549,120.8185,120.9165,16025.0
2021-11-04 10:30:00,135.79,136.0,135.56,135.66,14306.0,120.9165,121.1035,120.7117,120.8007,14306.0
2021-11-04 11:00:00,135.57,136.05,135.31,135.8,16005.0,120.7206,121.148,120.4891,120.9254,16005.0
2021-11-04 11:30:00,135.63,136.16,135.6,136.0,14111.0,120.774,121.246,120.7473,121.1035,14111.0
2021-11-04 12:00:00,136.02,136.82,136.02,136.54,24613.0,121.1213,121.8337,121.1213,121.5843,24613.0
2021-11-04 12:30:00,136.5,136.79,136.02,136.13,16687.0,121.5487,121.807,121.1213,121.2193,16687.0
2021-11-04 13:00:00,136.06,136.25,135.74,135.75,10772.0,121.1569,121.3261,120.872,120.8809,10772.0
2021-11-04 13:30:00,135.72,135.92,135.53,135.54,11007.0,120.8542,121.0323,120.685,120.6939,11007.0
2021-11-04 14:00:00,135.56,135.65,134.7,134.87,9474.0,120.7117,120.7918,119.9459,120.0973,9474.0
2021-11-04 14:30:00,134.92,134.92,134.03,134.05,13801.0,120.1418,120.1418,119.3493,119.3671,13801.0
2021-11-04 15:00:00,134.09,134.36,133.88,134.33,17459.0,119.4027,119.6431,119.2157,119.6164,17459.0
2021-11-04 15:30:00,134.34,134.51,134.13,134.41,75057.0,119.6253,119.7767,119.4383,119.6877,75057.0
2021-11-05 09:30:00,135.19,136.6,134.88,136.31,14269.0,120.3822,121.6378,120.1062,121.3795,14269.0
2021-11-05 10:00:00,136.39,136.95,136.27,136.51,12709.0,121.4508,121.9494,121.3439,121.5576,12709.0
2021-11-05 10:30:00,136.34,136.59,136.07,136.38,8621.0,121.4063,121.6289,121.1658,121.4419,8621.0
2021-11-05 11:00:00,136.37,136.37,135.68,135.82,11544.0,121.433,121.433,120.8185,120.9432,11544.0
2021-11-05 11:30:00,135.89,136.19,135.78,135.81,9343.0,121.0055,121.2727,120.9076,120.9343,9343.0
2021-11-05 12:00:00,135.72,135.87,135.43,135.62,6265.0,120.8542,120.9877,120.5959,120.7651,6265.0
2021-11-05 12:30:00,135.52,136.13,135.47,136.11,4169.0,120.6761,121.2193,120.6315,121.2014,4169.0
2021-11-05 13:00:00,136.08,136.12,135.2,135.2,8522.0,121.1747,121.2103,120.3911,120.3911,8522.0
2021-11-05 13:30:00,135.23,135.65,135.23,135.55,5069.0,120.4178,120.7918,120.4178,120.7028,5069.0
2021-11-05 14:00:00,135.68,135.82,135.54,135.78,5933.0,120.8185,120.9432,120.6939,120.9076,5933.0
2021-11-05 14:30:00,135.89,136.11,135.86,136.07,15481.0,121.0055,121.2014,120.9788,121.1658,15481.0
2021-11-05 15:00:00,136.04,136.04,135.45,135.56,11922.0,121.1391,121.1391,120.6137,120.7117,11922.0
2021-11-05 15:30:00,135.59,135.91,135.31,135.37,42664.0,120.7384,121.0234,120.4891,120.5425,42664.0
2021-11-08 09:30:00,135.89,136.51,135.4,136.16,22539.0,121.0055,121.5576,120.5692,121.246,22539.0
2021-11-08 10:00:00,136.13,136.14,135.71,135.97,12565.0,121.2193,121.2282,120.8453,121.0768,12565.0
2021-11-08 10:30:00,135.92,135.92,135.17,135.18,7769.0,121.0323,121.0323,120.3644,120.3733,7769.0
2021-11-08 11:00:00,135.2,135.49,134.8,134.8,16002.0,120.3911,120.6494,120.0349,120.0349,16002.0
2021-11-08 11:30:00,134.86,135.11,134.54,134.62,12091.0,120.0884,120.311,119.8034,119.8746,12091.0
2021-11-08 12:00:00,134.59,134.8,134.28,134.59,12540.0,119.8479,120.0349,119.5719,119.8479,12540.0
2021-11-08 12:30:00,134.59,134.59,134.14,134.21,9140.0,119.8479,119.8479,119.4472,119.5096,9140.0
2021-11-08 13:00:00,134.16,134.5,134.13,134.49,21307.0,119.465,119.7678,119.4383,119.7589,21307.0
2021-11-08 13:30:00,134.48,134.7,134.36,134.49,23437.0,119.75,119.9459,119.6431,119.7589,23437.0
2021-11-08 14:00:00,134.57,134.78,134.42,134.42,22729.0,119.8301,120.0171,119.6966,119.6966,22729.0
2021-11-08 14:30:00,134.44,134.44,134.15,134.25,11596.0,119.7144,119.7144,119.4561,119.5452,11596.0
2021-11-08 15:00:00,134.25,134.41,134.18,134.28,16451.0,119.5452,119.6877,119.4828,119.5719,16451.0
2021-11-08 15:30:00,134.29,134.65,134.23,134.4,56226.0,119.5808,119.9014,119.5274,119.6787,56226.0
2021-11-09 09:30:00,134.02,135.2,133.7,134.71,13256.0,119.3404,120.3911,119.0554,119.9548,13256.0
2021-11-09 10:00:00,135.14,135.17,134.26,134.75,6082.0,120.3377,120.3644,119.5541,119.9904,6082.0
2021-11-09 10:30:00,134.69,134.84,134.16,134.38,7362.0,119.937,120.0706,119.465,119.6609,7362.0
2021-11-09 11:00:00,134.35,134.43,134.0,134.12,8168.0,119.6342,119.7055,119.3226,119.4294,8168.0
2021-11-09 11:30:00,134.06,134.21,133.84,133.92,7397.0,119.376,119.5096,119.1801,119.2513,7397.0
2021-11-09 12:00:00,134.01,134.01,133.51,133.55,10530.0,119.3315,119.3315,118.8862,118.9218,10530.0
2021-11-09 12:30:00,133.57,133.81,132.92,133.25,72116.0,118.9397,119.1534,118.3609,118.6547,72116.0
2021-11-09 13:00:00,133.3,134.0,133.14,133.96,23541.0,118.6992,119.3226,118.5568,119.2869,23541.0
2021-11-09 13:30:00,134.17,134.17,133.65,133.66,10662.0,119.4739,119.4739,119.0109,119.0198,10662.0
2021-11-09 14:00:00,133.79,134.76,133.73,134.53,78519.0,119.1356,119.9993,119.0821,119.7945,78519.0
2021-11-09 14:30:00,134.44,134.74,134.28,134.33,14965.0,119.7144,119.9815,119.5719,119.6164,14965.0
2021-11-09 15:00:00,134.44,134.52,134.22,134.23,7313.0,119.7144,119.7856,119.5185,119.5274,7313.0
2021-11-09 15:30:00,134.22,134.24,133.72,134.14,80310.0,119.5185,119.5363,119.0732,119.4472,80310.0
2021-11-10 09:30:00,134.07,135.3,134.01,134.37,8733.0,119.3849,120.4802,119.3315,119.652,8733.0
2021-11-10 10:00:00,134.26,134.39,133.33,133.72,4585.0,119.5541,119.6698,118.7259,119.0732,4585.0
2021-11-10 10:30:00,133.5,133.83,133.25,133.4,16501.0,118.8773,119.1712,118.6547,118.7883,16501.0
2021-11-10 11:00:00,133.46,133.76,133.38,133.64,14272.0,118.8417,119.1088,118.7705,119.002,14272.0
2021-11-10 11:30:00,133.73,134.11,133.43,133.43,53133.0,119.0821,119.4205,118.815,118.815,53133.0
2021-11-10 12:00:00,133.65,133.65,133.27,133.48,17357.0,119.0109,119.0109,118.6725,118.8595,17357.0
2021-11-10 12:30:00,133.5,134.24,133.5,134.17,48185.0,118.8773,119.5363,118.8773,119.4739,48185.0
2021-11-10 13:00:00,134.17,134.9,133.87,134.86,40701.0,119.4739,120.124,119.2068,120.0884,40701.0
2021-11-10 13:30:00,134.86,134.96,134.52,134.9,26461.0,120.0884,120.1774,119.7856,120.124,26461.0
2021-11-10 14:00:00,134.9,135.17,134.76,134.98,35338.0,120.124,120.3644,119.9993,120.1952,35338.0
2021-11-10 14:30:00,134.98,135.66,134.93,135.36,17230.0,120.1952,120.8007,120.1507,120.5336,17230.0
2021-11-10 15:00:00,135.44,135.69,135.19,135.56,77934.0,120.6048,120.8274,120.3822,120.7117,77934.0
2021-11-10 15:30:00,135.5,135.88,135.41,135.45,124418.0,120.6583,120.9966,120.5781,120.6137,124418.0
2021-11-11 09:30:00,135.53,135.83,134.84,135.7,13909.0,120.685,120.9521,120.0706,120.8364,13909.0
2021-11-11 10:00:00,135.7,135.93,135.49,135.82,12004.0,120.8364,121.0412,120.6494,120.9432,12004.0
2021-11-11 10:30:00,135.73,136.07,135.71,135.9,11576.0,120.8631,121.1658,120.8453,121.0144,11576.0
2021-11-11 11:00:00,135.75,136.04,135.57,136.0,8570.0,120.8809,121.1391,120.7206,121.1035,8570.0
2021-11-11 11:30:00,136.02,136.07,135.54,135.65,14863.0,121.1213,121.1658,120.6939,120.7918,14863.0
2021-11-11 12:00:00,135.71,135.98,135.55,135.9,5308.0,120.8453,121.0857,120.7028,121.0144,5308.0
2021-11-11 12:30:00,135.82,136.03,135.74,135.9,3600.0,120.9432,121.1302,120.872,121.0144,3600.0
2021-11-11 13:00:00,135.88,136.02,135.88,135.97,2519.0,120.9966,121.1213,120.9966,121.0768,2519.0
2021-11-11 13:30:00,135.97,135.98,135.61,135.61,5200.0,121.0768,121.0857,120.7562,120.7562,5200.0
2021-11-11 14:00:00,135.54,135.92,135.47,135.83,6470.0,120.6939,121.0323,120.6315,120.9521,6470.0
2021-11-11 14:30:00,135.83,135.99,135.77,135.86,4913.0,120.9521,121.0946,120.8987,120.9788,4913.0
2021-11-11 15:00:00,135.86,135.86,135.05,135.31,25491.0,120.9788,120.9788,120.2575,120.4891,25491.0
2021-11-11 15:30:00,135.31,135.38,135.0,135.04,61222.0,120.4891,120.5514,120.213,120.2486,61222.0
2021-11-12 09:30:00,135.53,135.53,134.42,135.28,9146.0,120.685,120.685,119.6966,120.4624,9146.0
2021-11-12 10:00:00,135.11,135.48,134.83,135.42,6979.0,120.311,120.6405,120.0616,120.587,6979.0
2021-11-12 10:30:00,135.5,135.71,135.3,135.55,3725.0,120.6583,120.8453,120.4802,120.7028,3725.0
2021-11-12 11:00:00,135.61,135.84,135.6,135.62,2677.0,120.7562,120.961,120.7473,120.7651,2677.0
2021-11-12 11:30:00,135.66,135.94,135.6,135.94,3232.0,120.8007,121.0501,120.7473,121.0501,3232.0
2021-11-12 12:00:00,135.99,136.02,135.84,135.88,5678.0,121.0946,121.1213,120.961,120.9966,5678.0
2021-11-12 12:30:00,135.9,135.96,135.78,135.96,1868.0,121.0144,121.0679,120.9076,121.0679,1868.0
2021-11-12 13:00:00,135.95,135.95,135.57,135.58,3664.0,121.059,121.059,120.7206,120.7295,3664.0
2021-11-12 13:30:00,135.54,135.73,135.41,135.73,3268.0,120.6939,120.8631,120.5781,120.8631,3268.0
2021-11-12 14:00:00,135.68,135.84,135.4,135.48,18213.0,120.8185,120.961,120.5692,120.6405,18213.0
2021-11-12 14:30:00,135.5,135.58,135.21,135.21,6847.0,120.6583,120.7295,120.4,120.4,6847.0
2021-11-12 15:00:00,135.19,135.35,135.14,135.28,7245.0,120.3822,120.5247,120.3377,120.4624,7245.0
2021-11-12 15:30:00,135.33,135.55,134.89,135.1,59439.0,120.5069,120.7028,120.1151,120.3021,59439.0
2021-11-15 09:30:00,135.49,135.8,134.73,135.09,11894.0,120.6494,120.9254,119.9726,120.2932,11894.0
2021-11-15 10:00:00,135.25,135.49,134.9,135.37,7628.0,120.4356,120.6494,120.124,120.5425,7628.0
2021-11-15 10:30:00,135.35,135.35,134.93,134.93,8313.0,120.5247,120.5247,120.1507,120.1507,8313.0
2021-11-15 11:00:00,135.0,135.16,134.99,135.02,4393.0,120.213,120.3555,120.2041,120.2308,4393.0
2021-11-15 11:30:00,135.0,135.23,134.77,135.03,20826.0,120.213,120.4178,120.0082,120.2397,20826.0
2021-11-15 12:00:00,135.02,135.61,135.0,135.59,17374.0,120.2308,120.7562,120.213,120.7384,17374.0
2021-11-15 12:30:00,135.59,135.72,135.5,135.5,4897.0,120.7384,120.8542,120.6583,120.6583,4897.0
2021-11-15 13:00:00,135.47,135.5,135.14,135.17,6680.0,120.6315,120.6583,120.3377,120.3644,6680.0
2021-11-15 13:30:00,135.26,135.3,135.08,135.14,4642.0,120.4445,120.4802,120.2843,120.3377,4642.0
2021-11-15 14:00:00,135.12,135.17,134.99,135.11,12824.0,120.3199,120.3644,120.2041,120.311,12824.0
2021-11-15 14:30:00,135.07,135.16,134.95,135.1,8868.0,120.2754,120.3555,120.1685,120.3021,8868.0
2021-11-15 15:00:00,135.09,135.24,134.88,135.19,48742.0,120.2932,120.4267,120.1062,120.3822,48742.0
2021-11-15 15:30:00,135.07,135.16,134.64,134.87,106022.0,120.2754,120.3555,119.8925,120.0973,106022.0
2021-11-16 09:30:00,135.04,135.92,135.04,135.7,13834.0,120.2486,121.0323,120.2486,120.8364,13834.0
2021-11-16 10:00:00,135.7,135.77,135.22,135.4,10198.0,120.8364,120.8987,120.4089,120.5692,10198.0
2021-11-16 10:30:00,135.35,135.38,135.01,135.12,8016.0,120.5247,120.5514,120.2219,120.3199,8016.0
2021-11-16 11:00:00,135.12,135.34,135.03,135.25,6195.0,120.3199,120.5158,120.2397,120.4356,6195.0
2021-11-16 11:30:00,135.23,135.57,135.21,135.56,12960.0,120.4178,120.7206,120.4,120.7117,12960.0
2021-11-16 12:00:00,135.55,135.62,135.36,135.57,12024.0,120.7028,120.7651,120.5336,120.7206,12024.0
2021-11-16 12:30:00,135.54,135.72,135.51,135.54,14718.0,120.6939,120.8542,120.6672,120.6939,14718.0
2021-11-16 13:00:00,135.58,135.79,135.54,135.68,9525.0,120.7295,120.9165,120.6939,120.8185,9525.0
2021-11-16 13:30:00,135.62,135.75,135.4,135.47,8406.0,120.7651,120.8809,120.5692,120.6315,8406.0
2021-11-16 14:00:00,135.44,135.45,134.93,135.05,10030.0,120.6048,120.6137,120.1507,120.2575,10030.0
2021-11-16 14:30:00,135.06,135.28,134.93,135.11,12326.0,120.2665,120.4624,120.1507,120.311,12326.0
2021-11-16 15:00:00,135.16,135.35,135.02,135.08,10330.0,120.3555,120.5247,120.2308,120.2843,10330.0
2021-11-16 15:30:00,135.07,135.14,134.5,134.61,62267.0,120.2754,120.3377,119.7678,119.8657,62267.0
2021-11-17 09:30:00,134.4,134.4,133.0,133.11,12030.0,119.6787,119.6787,118.4321,118.53,12030.0
2021-11-17 10:00:00,133.11,133.14,132.5,132.97,15110.0,118.53,118.5568,117.9869,118.4054,15110.0
2021-11-17 10:30:00,133.1,134.29,133.09,134.16,18658.0,118.5211,119.5808,118.5122,119.465,18658.0
2021-11-17 11:00:00,134.15,134.64,134.09,134.14,27899.0,119.4561,119.8925,119.4027,119.4472,27899.0
2021-11-17 11:30:00,134.13,134.45,133.89,134.28,44272.0,119.4383,119.7233,119.2246,119.5719,44272.0
2021-11-17 12:00:00,134.29,134.56,134.05,134.56,15885.0,119.5808,119.8212,119.3671,119.8212,15885.0
2021-11-17 12:30:00,134.55,134.67,134.14,134.67,42682.0,119.8123,119.9192,119.4472,119.9192,42682.0
2021-11-17 13:00:00,134.68,134.97,134.61,134.89,21330.0,119.9281,120.1863,119.8657,120.1151,21330.0
2021-11-17 13:30:00,134.88,135.15,134.88,134.97,7843.0,120.1062,120.3466,120.1062,120.1863,7843.0
2021-11-17 14:00:00,134.97,135.01,134.75,134.9,18852.0,120.1863,120.2219,119.9904,120.124,18852.0
2021-11-17 14:30:00,134.9,134.9,134.64,134.68,31393.0,120.124,120.124,119.8925,119.9281,31393.0
2021-11-17 15:00:00,134.65,134.98,134.6,134.66,41384.0,119.9014,120.1952,119.8568,119.9103,41384.0
2021-11-17 15:30:00,134.66,135.01,134.47,134.59,103864.0,119.9103,120.2219,119.7411,119.8479,103864.0
2021-11-18 09:30:00,134.42,135.15,133.99,133.99,63087.0,119.6966,120.3466,119.3137,119.3137,63087.0
2021-11-18 10:00:00,134.16,134.16,132.97,133.0,37585.0,119.465,119.465,118.4054,118.4321,37585.0
2021-11-18 10:30:00,133.06,133.99,132.72,133.88,35144.0,118.4855,119.3137,118.1828,119.2157,35144.0
2021-11-18 11:00:00,133.96,133.96,133.1,133.11,32934.0,119.2869,119.2869,118.5211,118.53,32934.0
2021-11-18 11:30:00,133.1,133.1,132.52,132.94,25602.0,118.5211,118.5211,118.0047,118.3787,25602.0
2021-11-18 12:00:00,132.97,133.69,132.97,133.44,23636.0,118.4054,119.0465,118.4054,118.8239,23636.0
2021-11-18 12:30:00,133.48,133.56,133.32,133.39,21552.0,118.8595,118.9308,118.717,118.7794,21552.0
2021-11-18 13:00:00,133.38,133.38,132.78,132.84,19663.0,118.7705,118.7705,118.2362,118.2896,19663.0
2021-11-18 13:30:00,132.83,133.32,132.81,133.21,24817.0,118.2807,118.717,118.2629,118.6191,24817.0
2021-11-18 14:00:00,133.2,133.8,133.17,133.37,48446.0,118.6102,119.1445,118.5835,118.7616,48446.0
2021-11-18 14:30:00,133.46,133.46,132.88,133.25,25117.0,118.8417,118.8417,118.3252,118.6547,25117.0
2021-11-18 15:00:00,133.26,133.31,132.93,133.03,42205.0,118.6636,118.7081,118.3698,118.4588,42205.0
2021-11-18 15:30:00,133.03,133.04,132.3,132.6,111000.0,118.4588,118.4677,117.8088,118.0759,111000.0
2021-11-19 09:30:00,132.39,132.8,132.01,132.7,73807.0,117.8889,118.254,117.5505,118.165,73807.0
2021-11-19 10:00:00,132.74,133.02,132.29,132.74,30312.0,118.2006,118.4499,117.7999,118.2006,30312.0
2021-11-19 10:30:00,132.8,133.49,132.58,133.49,39534.0,118.254,118.8684,118.0581,118.8684,39534.0
2021-11-19 11:00:00,133.42,133.68,133.2,133.25,45107.0,118.8061,119.0376,118.6102,118.6547,45107.0
2021-11-19 11:30:00,133.26,133.33,132.75,133.05,26137.0,118.6636,118.7259,118.2095,118.4766,26137.0
2021-11-19 12:00:00,133.02,133.19,132.88,133.05,33612.0,118.4499,118.6013,118.3252,118.4766,33612.0
2021-11-19 12:30:00,133.11,133.99,133.0,133.76,42802.0,118.53,119.3137,118.4321,119.1088,42802.0
2021-11-19 13:00:00,133.75,133.82,132.93,133.0,20226.0,119.0999,119.1623,118.3698,118.4321,20226.0
2021-11-19 13:30:00,132.98,133.19,132.83,133.12,49205.0,118.4143,118.6013,118.2807,118.5389,49205.0
2021-11-19 14:00:00,133.08,133.38,133.03,133.21,34363.0,118.5033,118.7705,118.4588,118.6191,34363.0
2021-11-19 14:30:00,133.19,133.19,132.93,133.09,20143.0,118.6013,118.6013,118.3698,118.5122,20143.0
2021-11-19 15:00:00,133.14,133.25,132.9,133.03,44350.0,118.5568,118.6547,118.343,118.4588,44350.0
2021-11-19 15:30:00,133.03,133.42,133.01,133.1,180653.0,118.4588,118.8061,118.441,118.5211,180653.0
2021-11-22 09:30:00,133.54,135.31,132.91,135.09,94521.0,118.9129,120.4891,118.352,120.2932,94521.0
2021-11-22 10:00:00,135.12,135.67,134.81,134.81,71849.0,120.3199,120.8096,120.0438,120.0438,71849.0
2021-11-22 10:30:00,134.89,135.85,134.89,135.09,48412.0,120.1151,120.9699,120.1151,120.2932,48412.0
2021-11-22 11:00:00,135.15,135.44,134.98,135.23,75334.0,120.3466,120.6048,120.1952,120.4178,75334.0
2021-11-22 11:30:00,135.23,135.77,134.9,134.93,50899.0,120.4178,120.8987,120.124,120.1507,50899.0
2021-11-22 12:00:00,134.92,135.2,134.89,135.0,32557.0,120.1418,120.3911,120.1151,120.213,32557.0
2021-11-22 12:30:00,135.06,135.07,134.92,134.97,13873.0,120.2665,120.2754,120.1418,120.1863,13873.0
2021-11-22 13:00:00,134.97,135.2,134.95,135.15,32185.0,120.1863,120.3911,120.1685,120.3466,32185.0
2021-11-22 13:30:00,135.2,135.2,134.86,135.0,21687.0,120.3911,120.3911,120.0884,120.213,21687.0
2021-11-22 14:00:00,135.02,135.04,134.52,134.65,18419.0,120.2308,120.2486,119.7856,119.9014,18419.0
2021-11-22 14:30:00,134.64,135.02,134.64,134.95,42393.0,119.8925,120.2308,119.8925,120.1685,42393.0
2021-11-22 15:00:00,134.95,135.42,134.92,135.05,98759.0,120.1685,120.587,120.1418,120.2575,98759.0
2021-11-22 15:30:00,135.01,135.05,134.16,134.24,145051.0,120.2219,120.2575,119.465,119.5363,145051.0
2021-11-23 09:30:00,134.86,135.62,134.46,135.58,22514.0,120.0884,120.7651,119.7322,120.7295,22514.0
2021-11-23 10:00:00,135.57,135.88,135.13,135.13,13619.0,120.7206,120.9966,120.3288,120.3288,13619.0
2021-11-23 10:30:00,135.25,135.59,135.01,135.59,6577.0,120.4356,120.7384,120.2219,120.7384,6577.0
2021-11-23 11:00:00,135.59,135.91,135.46,135.83,9063.0,120.7384,121.0234,120.6226,120.9521,9063.0
2021-11-23 11:30:00,136.0,136.12,135.17,135.35,26801.0,121.1035,121.2103,120.3644,120.5247,26801.0
2021-11-23 12:00:00,135.27,135.33,135.04,135.21,4669.0,120.4535,120.5069,120.2486,120.4,4669.0
2021-11-23 12:30:00,135.14,135.37,135.0,135.0,20170.0,120.3377,120.5425,120.213,120.213,20170.0
2021-11-23 13:00:00,135.01,135.13,134.92,135.06,8010.0,120.2219,120.3288,120.1418,120.2665,8010.0
2021-11-23 13:30:00,135.14,135.21,135.0,135.17,4258.0,120.3377,120.4,120.213,120.3644,4258.0
2021-11-23 14:00:00,135.12,135.15,134.99,135.15,5693.0,120.3199,120.3466,120.2041,120.3466,5693.0
2021-11-23 14:30:00,135.05,135.22,134.98,135.0,8153.0,120.2575,120.4089,120.1952,120.213,8153.0
2021-11-23 15:00:00,134.99,135.07,134.93,135.01,19356.0,120.2041,120.2754,120.1507,120.2219,19356.0
2021-11-23 15:30:00,135.0,135.16,134.55,134.67,76596.0,120.213,120.3555,119.8123,119.9192,76596.0
2021-11-24 09:30:00,134.01,134.18,132.78,133.63,41845.0,119.3315,119.4828,118.2362,118.9931,41845.0
2021-11-24 10:00:00,133.49,133.86,133.28,133.4,36201.0,118.8684,119.1979,118.6814,118.7883,36201.0
2021-11-24 10:30:00,133.3,133.47,133.24,133.43,27194.0,118.6992,118.8506,118.6458,118.815,27194.0
2021-11-24 11:00:00,133.56,133.82,133.4,133.59,45590.0,118.9308,119.1623,118.7883,118.9575,45590.0
2021-11-24 11:30:00,133.54,133.66,133.37,133.5,21865.0,118.9129,119.0198,118.7616,118.8773,21865.0
2021-11-24 12:00:00,133.39,133.72,133.28,133.28,14449.0,118.7794,119.0732,118.6814,118.6814,14449.0
2021-11-24 12:30:00,133.29,133.46,133.17,133.45,4194.0,118.6903,118.8417,118.5835,118.8328,4194.0
2021-11-24 13:00:00,133.52,133.65,133.23,133.27,24445.0,118.8951,119.0109,118.6369,118.6725,24445.0
2021-11-24 13:30:00,133.26,133.38,132.99,133.01,10390.0,118.6636,118.7705,118.4232,118.441,10390.0
2021-11-24 14:00:00,133.02,133.13,132.66,132.8,14302.0,118.4499,118.5479,118.1293,118.254,14302.0
2021-11-24 14:30:00,132.78,132.92,132.12,132.17,37631.0,118.2362,118.3609,117.6485,117.693,37631.0
2021-11-24 15:00:00,132.19,132.64,132.11,132.64,29559.0,117.7108,118.1115,117.6396,118.1115,29559.0
2021-11-24 15:30:00,132.6,132.62,131.57,132.16,110545.0,118.0759,118.0937,117.1587,117.6841,110545.0
2021-11-26 09:30:00,130.52,131.87,130.1,131.38,63311.0,116.2237,117.4259,115.8497,116.9895,63311.0
2021-11-26 10:00:00,131.38,132.8,131.32,132.74,50434.0,116.9895,118.254,116.9361,118.2006,50434.0
2021-11-26 10:30:00,132.81,133.99,132.79,133.73,82546.0,118.2629,119.3137,118.2451,119.0821,82546.0
2021-11-26 11:00:00,133.73,134.38,133.54,133.96,43228.0,119.0821,119.6609,118.9129,119.2869,43228.0
2021-11-26 11:30:00,133.96,134.38,133.11,133.64,64362.0,119.2869,119.6609,118.53,119.002,64362.0
2021-11-26 12:00:00,133.64,134.46,133.64,134.27,55250.0,119.002,119.7322,119.002,119.563,55250.0
2021-11-26 12:30:00,134.33,134.63,133.4,133.72,87971.0,119.6164,119.8836,118.7883,119.0732,87971.0
2021-11-29 09:30:00,134.62,134.9,133.29,133.78,40216.0,119.8746,120.124,118.6903,119.1267,40216.0
2021-11-29 10:00:00,133.76,134.33,133.29,134.0,33359.0,119.1088,119.6164,118.6903,119.3226,33359.0
2021-11-29 10:30:00,134.01,134.25,133.31,133.39,36320.0,119.3315,119.5452,118.7081,118.7794,36320.0
2021-11-29 11:00:00,133.36,133.84,133.33,133.39,23620.0,118.7527,119.1801,118.7259,118.7794,23620.0
2021-11-29 11:30:00,133.42,133.56,133.16,133.56,17032.0,118.8061,118.9308,118.5746,118.9308,17032.0
2021-11-29 12:00:00,133.54,134.37,133.54,134.17,20394.0,118.9129,119.652,118.9129,119.4739,20394.0
2021-11-29 12:30:00,134.13,134.38,134.06,134.11,12283.0,119.4383,119.6609,119.376,119.4205,12283.0
2021-11-29 13:00:00,134.07,134.75,134.07,134.69,32349.0,119.3849,119.9904,119.3849,119.937,32349.0
2021-11-29 13:30:00,134.71,134.92,134.38,134.53,14210.0,119.9548,120.1418,119.6609,119.7945,14210.0
2021-11-29 14:00:00,134.47,134.93,134.45,134.93,17198.0,119.7411,120.1507,119.7233,120.1507,17198.0
2021-11-29 14:30:00,134.9,135.0,134.38,134.43,27618.0,120.124,120.213,119.6609,119.7055,27618.0
2021-11-29 15:00:00,134.47,134.55,134.12,134.41,28243.0,119.7411,119.8123,119.4294,119.6877,28243.0
2021-11-29 15:30:00,134.38,134.5,133.64,133.73,118918.0,119.6609,119.7678,119.002,119.0821,118918.0
2021-11-30 09:30:00,132.37,133.06,131.76,132.05,37124.0,117.8711,118.4855,117.3279,117.5861,37124.0
2021-11-30 10:00:00,132.02,132.61,131.74,131.99,20164.0,117.5594,118.0848,117.3101,117.5327,20164.0
2021-11-30 10:30:00,131.99,132.63,131.9,132.15,31063.0,117.5327,118.1026,117.4526,117.6752,31063.0
2021-11-30 11:00:00,132.05,132.5,131.59,132.28,19259.0,117.5861,117.9869,117.1765,117.791,19259.0
2021-11-30 11:30:00,132.38,132.38,131.0,131.32,22077.0,117.88,117.88,116.6512,116.9361,22077.0
2021-11-30 12:00:00,131.32,131.32,130.47,130.94,20531.0,116.9361,116.9361,116.1792,116.5977,20531.0
2021-11-30 12:30:00,131.0,131.49,130.72,130.77,51006.0,116.6512,117.0875,116.4018,116.4464,51006.0
2021-11-30 13:00:00,130.82,131.0,130.13,130.88,26320.0,116.4909,116.6512,115.8765,116.5443,26320.0
2021-11-30 13:30:00,130.99,131.22,130.88,131.18,19444.0,116.6423,116.8471,116.5443,116.8114,19444.0
2021-11-30 14:00:00,131.13,131.84,130.99,131.5,34745.0,116.7669,117.3992,116.6423,117.0964,34745.0
2021-11-30 14:30:00,131.48,131.53,130.79,130.9,33711.0,117.0786,117.1231,116.4642,116.5621,33711.0
2021-11-30 15:00:00,130.97,131.3,130.93,131.23,48980.0,116.6244,116.9183,116.5888,116.856,48980.0
2021-11-30 15:30:00,131.24,131.42,130.23,130.5,178999.0,116.8649,117.0252,115.9655,116.2059,178999.0
2021-12-01 09:30:00,131.2,132.57,130.77,132.04,27703.0,116.8293,118.0492,116.4464,117.5772,27703.0
2021-12-01 10:00:00,132.04,132.62,132.0,132.34,18050.0,117.5772,118.0937,117.5416,117.8444,18050.0
2021-12-01 10:30:00,132.26,132.73,131.28,132.21,64387.0,117.7731,118.1917,116.9005,117.7286,64387.0
2021-12-01 11:00:00,132.25,133.03,132.17,132.62,21366.0,117.7642,118.4588,117.693,118.0937,21366.0
2021-12-01 11:30:00,132.52,132.69,131.78,131.94,11223.0,118.0047,118.156,117.3457,117.4882,11223.0
2021-12-01 12:00:00,131.95,132.42,131.76,131.96,23578.0,117.4971,117.9156,117.3279,117.506,23578.0
2021-12-01 12:30:00,132.07,132.2,131.95,132.0,12103.0,117.604,117.7197,117.4971,117.5416,12103.0
2021-12-01 13:00:00,131.97,132.31,131.83,132.23,17958.0,117.5149,117.8177,117.3902,117.7464,17958.0
2021-12-01 13:30:00,132.16,132.27,131.46,131.91,27767.0,117.6841,117.7821,117.0608,117.4615,27767.0
2021-12-01 14:00:00,131.94,132.41,131.77,132.33,25356.0,117.4882,117.9067,117.3368,117.8355,25356.0
2021-12-01 14:30:00,132.4,132.41,131.86,132.0,19574.0,117.8978,117.9067,117.417,117.5416,19574.0
2021-12-01 15:00:00,132.0,132.28,131.21,131.32,38892.0,117.5416,117.791,116.8382,116.9361,38892.0
2021-12-01 15:30:00,131.35,131.39,129.45,129.56,141181.0,116.9628,116.9984,115.2709,115.3689,141181.0
2021-12-02 09:30:00,130.02,130.98,130.02,130.81,23280.0,115.7785,116.6333,115.7785,116.482,23280.0
2021-12-02 10:00:00,130.64,131.3,130.48,130.97,19695.0,116.3306,116.9183,116.1881,116.6244,19695.0
2021-12-02 10:30:00,131.05,131.34,130.22,131.17,23194.0,116.6957,116.9539,115.9566,116.8025,23194.0
2021-12-02 11:00:00,131.14,131.95,130.99,131.72,38808.0,116.7758,117.4971,116.6423,117.2923,38808.0
2021-12-02 11:30:00,131.79,132.15,131.45,131.78,22776.0,117.3546,117.6752,117.0519,117.3457,22776.0
2021-12-02 12:00:00,131.8,132.25,131.68,131.93,16485.0,117.3635,117.7642,117.2567,117.4793,16485.0
2021-12-02 12:30:00,131.86,132.18,131.54,132.18,18026.0,117.417,117.7019,117.132,117.7019,18026.0
2021-12-02 13:00:00,132.12,132.4,131.85,131.86,13697.0,117.6485,117.8978,117.4081,117.417,13697.0
2021-12-02 13:30:00,131.87,132.36,131.86,132.3,18189.0,117.4259,117.8622,117.417,117.8088,18189.0
2021-12-02 14:00:00,132.27,132.56,132.07,132.51,28760.0,117.7821,118.0403,117.604,117.9958,28760.0
2021-12-02 14:30:00,132.38,132.51,131.87,131.99,36359.0,117.88,117.9958,117.4259,117.5327,36359.0
2021-12-02 15:00:00,132.01,132.05,131.51,132.02,26991.0,117.5505,117.5861,117.1053,117.5594,26991.0
2021-12-02 15:30:00,131.97,132.29,131.62,132.01,113890.0,117.5149,117.7999,117.2032,117.5505,113890.0
2021-12-03 09:30:00,131.92,133.64,131.42,132.51,24298.0,117.4704,119.002,117.0252,117.9958,24298.0
2021-12-03 10:00:00,132.41,133.69,132.41,133.66,26716.0,117.9067,119.0465,117.9067,119.0198,26716.0
2021-12-03 10:30:00,133.49,133.51,132.5,132.92,26940.0,118.8684,118.8862,117.9869,118.3609,26940.0
2021-12-03 11:00:00,132.69,133.46,132.66,133.42,17204.0,118.156,118.8417,118.1293,118.8061,17204.0
2021-12-03 11:30:00,133.3,133.49,132.67,132.69,12138.0,118.6992,118.8684,118.1382,118.156,12138.0
2021-12-03 12:00:00,132.67,133.2,132.44,133.01,10311.0,118.1382,118.6102,117.9334,118.441,10311.0
2021-12-03 12:30:00,132.92,133.3,132.62,132.81,18511.0,118.3609,118.6992,118.0937,118.2629,18511.0
2021-12-03 13:00:00,132.86,133.67,132.69,133.42,41956.0,118.3074,119.0287,118.156,118.8061,41956.0
2021-12-03 13:30:00,133.39,133.54,132.64,132.64,24202.0,118.7794,118.9129,118.1115,118.1115,24202.0
2021-12-03 14:00:00,132.67,133.03,132.55,133.02,39999.0,118.1382,118.4588,118.0314,118.4499,39999.0
2021-12-03 14:30:00,132.95,133.09,132.75,132.94,50371.0,118.3876,118.5122,118.2095,118.3787,50371.0
2021-12-03 15:00:00,132.86,133.28,132.64,133.28,34059.0,118.3074,118.6814,118.1115,118.6814,34059.0
2021-12-03 15:30:00,133.25,133.59,132.78,133.21,166868.0,118.6547,118.9575,118.2362,118.6191,166868.0
2021-12-06 09:30:00,134.67,135.7,134.39,135.03,21450.0,119.9192,120.8364,119.6698,120.2397,21450.0
2021-12-06 10:00:00,135.09,135.84,134.94,134.94,10218.0,120.2932,120.961,120.1596,120.1596,10218.0
2021-12-06 10:30:00,134.87,136.11,134.87,136.07,47494.0,120.0973,121.2014,120.0973,121.1658,47494.0
2021-12-06 11:00:00,136.07,136.13,135.58,136.13,42123.0,121.1658,121.2193,120.7295,121.2193,42123.0
2021-12-06 11:30:00,136.16,136.32,135.84,136.32,20330.0,121.246,121.3884,120.961,121.3884,20330.0
2021-12-06 12:00:00,136.28,136.76,136.21,136.61,15666.0,121.3528,121.7802,121.2905,121.6467,15666.0
2021-12-06 12:30:00,136.62,136.8,136.41,136.79,30973.0,121.6556,121.8159,121.4686,121.807,30973.0
2021-12-06 13:00:00,136.78,136.82,136.51,136.53,11637.0,121.7981,121.8337,121.5576,121.5754,11637.0
2021-12-06 13:30:00,136.47,136.52,136.31,136.38,8060.0,121.522,121.5665,121.3795,121.4419,8060.0
2021-12-06 14:00:00,136.42,136.42,135.99,136.14,10201.0,121.4775,121.4775,121.0946,121.2282,10201.0
2021-12-06 14:30:00,136.15,136.15,135.86,135.99,26869.0,121.2371,121.2371,120.9788,121.0946,26869.0
2021-12-06 15:00:00,136.03,136.05,135.83,136.03,63520.0,121.1302,121.148,120.9521,121.1302,63520.0
2021-12-06 15:30:00,136.07,136.59,135.91,136.22,267337.0,121.1658,121.6289,121.0234,121.2994,267337.0
2021-12-07 09:30:00,136.65,137.88,136.09,137.07,24077.0,121.6823,122.7776,121.1836,122.0563,24077.0
2021-12-07 10:00:00,137.12,137.82,136.76,137.25,186679.0,122.1008,122.7241,121.7802,122.2166,186679.0
2021-12-07 10:30:00,137.33,137.33,135.25,136.14,31044.0,122.2878,122.2878,120.4356,121.2282,31044.0
2021-12-07 11:00:00,136.14,136.57,136.05,136.46,18082.0,121.2282,121.6111,121.148,121.5131,18082.0
2021-12-07 11:30:00,136.42,136.42,135.64,135.87,18392.0,121.4775,121.4775,120.7829,120.9877,18392.0
2021-12-07 12:00:00,135.83,136.22,135.66,136.06,32159.0,120.9521,121.2994,120.8007,121.1569,32159.0
2021-12-07 12:30:00,136.03,136.11,135.59,135.81,49105.0,121.1302,121.2014,120.7384,120.9343,49105.0
2021-12-07 13:00:00,135.81,136.07,135.81,136.03,27653.0,120.9343,121.1658,120.9343,121.1302,27653.0
2021-12-07 13:30:00,136.06,136.4,135.99,136.3,37320.0,121.1569,121.4597,121.0946,121.3706,37320.0
2021-12-07 14:00:00,136.29,136.38,136.13,136.31,15349.0,121.3617,121.4419,121.2193,121.3795,15349.0
2021-12-07 14:30:00,136.3,136.38,136.21,136.38,16446.0,121.3706,121.4419,121.2905,121.4419,16446.0
2021-12-07 15:00:00,136.43,136.61,136.2,136.28,30412.0,121.4864,121.6467,121.2816,121.3528,30412.0
2021-12-07 15:30:00,136.23,136.39,135.23,135.39,231624.0,121.3083,121.4508,120.4178,120.5603,231624.0
2021-12-08 09:30:00,135.68,136.59,135.44,135.61,16063.0,120.8185,121.6289,120.6048,120.7562,16063.0
2021-12-08 10:00:00,135.69,135.92,134.96,134.96,12340.0,120.8274,121.0323,120.1774,120.1774,12340.0
2021-12-08 10:30:00,134.8,134.81,134.1,134.24,18521.0,120.0349,120.0438,119.4116,119.5363,18521.0
2021-12-08 11:00:00,134.26,134.5,133.25,133.25,12522.0,119.5541,119.7678,118.6547,118.6547,12522.0
2021-12-08 11:30:00,133.22,133.79,133.07,133.75,11370.0,118.628,119.1356,118.4944,119.0999,11370.0
2021-12-08 12:00:00,133.78,133.9,133.11,133.11,7023.0,119.1267,119.2335,118.53,118.53,7023.0
2021-12-08 12:30:00,133.19,133.86,133.19,133.86,12667.0,118.6013,119.1979,118.6013,119.1979,12667.0
2021-12-08 13:00:00,133.8,133.82,133.22,133.65,51806.0,119.1445,119.1623,118.628,119.0109,51806.0
2021-12-08 13:30:00,133.55,133.71,133.24,133.24,18389.0,118.9218,119.0643,118.6458,118.6458,18389.0
2021-12-08 14:00:00,133.21,133.45,132.84,132.89,28254.0,118.6191,118.8328,118.2896,118.3341,28254.0
2021-12-08 14:30:00,132.85,132.86,132.19,132.31,18838.0,118.2985,118.3074,117.7108,117.8177,18838.0
2021-12-08 15:00:00,132.31,132.59,132.21,132.37,52685.0,117.8177,118.067,117.7286,117.8711,52685.0
2021-12-08 15:30:00,132.34,132.62,132.14,132.23,115816.0,117.8444,118.0937,117.6663,117.7464,115816.0
2021-12-09 09:30:00,131.38,132.18,130.08,130.3,48065.0,116.9895,117.7019,115.8319,116.0278,48065.0
2021-12-09 10:00:00,130.38,131.5,130.33,131.15,48184.0,116.0991,117.0964,116.0545,116.7847,48184.0
2021-12-09 10:30:00,131.27,131.36,130.88,130.96,40681.0,116.8916,116.9717,116.5443,116.6155,40681.0
2021-12-09 11:00:00,130.97,131.2,130.49,130.55,24911.0,116.6244,116.8293,116.197,116.2504,24911.0
2021-12-09 11:30:00,130.46,130.65,129.61,129.66,87062.0,116.1703,116.3395,115.4134,115.4579,87062.0
2021-12-09 12:00:00,129.71,130.5,129.48,130.16,38057.0,115.5025,116.2059,115.2976,115.9032,38057.0
2021-12-09 12:30:00,130.16,131.39,130.16,131.27,80020.0,115.9032,116.9984,115.9032,116.8916,80020.0
2021-12-09 13:00:00,131.22,131.22,130.68,130.94,23177.0,116.8471,116.8471,116.3662,116.5977,23177.0
2021-12-09 13:30:00,130.91,131.05,130.43,130.65,29432.0,116.571,116.6957,116.1436,116.3395,29432.0
2021-12-09 14:00:00,130.6,130.61,130.0,130.02,39079.0,116.295,116.3039,115.7607,115.7785,39079.0
2021-12-09 14:30:00,130.08,130.1,129.45,129.45,25329.0,115.8319,115.8497,115.2709,115.2709,25329.0
2021-12-09 15:00:00,129.44,129.75,129.22,129.28,64249.0,115.262,115.5381,115.0661,115.1196,64249.0
2021-12-09 15:30:00,129.25,129.57,129.08,129.19,192586.0,115.0928,115.3778,114.9415,115.0394,192586.0
2021-12-10 09:30:00,130.03,130.03,129.08,129.36,22635.0,115.7874,115.7874,114.9415,115.1908,22635.0
2021-12-10 10:00:00,129.49,129.59,129.16,129.16,12551.0,115.3066,115.3956,115.0127,115.0127,12551.0
2021-12-10 10:30:00,129.21,129.23,128.48,128.59,13930.0,115.0572,115.075,114.4072,114.5051,13930.0
2021-12-10 11:00:00,128.64,128.7,128.07,128.31,15081.0,114.5497,114.6031,114.0421,114.2558,15081.0
2021-12-10 11:30:00,128.32,128.76,128.3,128.46,10692.0,114.2647,114.6565,114.2469,114.3894,10692.0
2021-12-10 12:00:00,128.57,129.19,128.37,128.73,27089.0,114.4873,115.0394,114.3092,114.6298,27089.0
2021-12-10 12:30:00,128.85,128.89,128.31,128.81,18965.0,114.7367,114.7723,114.2558,114.701,18965.0
2021-12-10 13:00:00,128.8,129.1,128.77,129.02,12812.0,114.6921,114.9593,114.6654,114.888,12812.0
2021-12-10 13:30:00,129.03,129.06,128.51,128.7,23943.0,114.8969,114.9237,114.4339,114.6031,23943.0
2021-12-10 14:00:00,128.78,128.91,128.6,128.9,13772.0,114.6743,114.7901,114.514,114.7812,13772.0
2021-12-10 14:30:00,128.89,129.03,128.27,128.27,21529.0,114.7723,114.8969,114.2202,114.2202,21529.0
2021-12-10 15:00:00,128.23,128.4,128.06,128.38,22461.0,114.1846,114.3359,114.0332,114.3181,22461.0
2021-12-10 15:30:00,128.39,128.66,127.99,128.22,196744.0,114.327,114.5675,113.9709,114.1757,196744.0
2021-12-13 09:30:00,128.78,129.44,128.17,128.52,25263.0,114.6743,115.262,114.1311,114.4428,25263.0
2021-12-13 10:00:00,128.7,130.02,128.52,129.5,26685.0,114.6031,115.7785,114.4428,115.3155,26685.0
2021-12-13 10:30:00,129.54,129.98,129.01,129.03,23267.0,115.3511,115.7429,114.8791,114.8969,23267.0
2021-12-13 11:00:00,129.02,129.31,128.94,129.31,17296.0,114.888,115.1463,114.8168,115.1463,17296.0
2021-12-13 11:30:00,129.28,129.87,129.28,129.87,15720.0,115.1196,115.6449,115.1196,115.6449,15720.0
2021-12-13 12:00:00,129.92,130.15,129.7,129.75,30412.0,115.6895,115.8943,115.4936,115.5381,30412.0
2021-12-13 12:30:00,129.69,130.05,129.66,129.87,15335.0,115.4846,115.8052,115.4579,115.6449,15335.0
2021-12-13 13:00:00,129.94,130.05,129.61,129.64,13755.0,115.7073,115.8052,115.4134,115.4401,13755.0
2021-12-13 13:30:00,129.7,129.99,129.65,129.98,12084.0,115.4936,115.7518,115.449,115.7429,12084.0
2021-12-13 14:00:00,129.95,130.12,129.73,129.86,23363.0,115.7162,115.8675,115.5203,115.636,23363.0
2021-12-13 14:30:00,129.81,129.9,129.45,129.87,20520.0,115.5915,115.6716,115.2709,115.6449,20520.0
2021-12-13 15:00:00,129.87,130.66,129.84,130.47,26008.0,115.6449,116.3484,115.6182,116.1792,26008.0
2021-12-13 15:30:00,130.42,131.09,130.33,130.57,90102.0,116.1347,116.7313,116.0545,116.2683,90102.0
2021-12-14 09:30:00,130.91,131.65,130.8,131.42,16289.0,116.571,117.23,116.4731,117.0252,16289.0
2021-12-14 10:00:00,131.42,131.44,130.58,131.05,15960.0,117.0252,117.043,116.2772,116.6957,15960.0
2021-12-14 10:30:00,131.15,131.16,130.61,130.8,8066.0,116.7847,116.7936,116.3039,116.4731,8066.0
2021-12-14 11:00:00,130.82,131.46,130.8,131.41,15864.0,116.4909,117.0608,116.4731,117.0163,15864.0
2021-12-14 11:30:00,131.3,131.44,130.9,130.9,15701.0,116.9183,117.043,116.5621,116.5621,15701.0
2021-12-14 12:00:00,130.9,130.99,130.67,130.99,13581.0,116.5621,116.6423,116.3573,116.6423,13581.0
2021-12-14 12:30:00,130.93,131.08,130.73,130.85,16873.0,116.5888,116.7224,116.4107,116.5176,16873.0
2021-12-14 13:00:00,130.77,130.89,130.51,130.57,13020.0,116.4464,116.5532,116.2148,116.2683,13020.0
2021-12-14 13:30:00,130.54,130.87,130.51,130.75,19869.0,116.2415,116.5354,116.2148,116.4285,19869.0
2021-12-14 14:00:00,130.75,131.23,130.75,131.16,16825.0,116.4285,116.856,116.4285,116.7936,16825.0
2021-12-14 14:30:00,131.06,131.21,130.61,130.81,18673.0,116.7046,116.8382,116.3039,116.482,18673.0
2021-12-14 15:00:00,130.73,130.9,130.45,130.83,10410.0,116.4107,116.5621,116.1614,116.4998,10410.0
2021-12-14 15:30:00,130.84,130.88,130.32,130.64,83087.0,116.5087,116.5443,116.0456,116.3306,83087.0
2021-12-15 09:30:00,131.18,131.53,130.72,130.79,17685.0,116.8114,117.1231,116.4018,116.4642,17685.0
2021-12-15 10:00:00,130.94,131.21,130.08,130.27,12244.0,116.5977,116.8382,115.8319,116.0011,12244.0
2021-12-15 10:30:00,130.44,130.54,129.83,130.09,20697.0,116.1525,116.2415,115.6093,115.8408,20697.0
2021-12-15 11:00:00,130.0,130.31,129.82,129.99,10832.0,115.7607,116.0367,115.6004,115.7518,10832.0
2021-12-15 11:30:00,129.93,130.15,129.78,130.1,8834.0,115.6984,115.8943,115.5648,115.8497,8834.0
2021-12-15 12:00:00,130.11,130.14,129.81,130.11,23365.0,115.8586,115.8854,115.5915,115.8586,23365.0
2021-12-15 12:30:00,130.13,130.2,129.95,130.15,10654.0,115.8765,115.9388,115.7162,115.8943,10654.0
2021-12-15 13:00:00,130.08,130.12,129.8,129.95,15618.0,115.8319,115.8675,115.5826,115.7162,15618.0
2021-12-15 13:30:00,130.01,130.01,129.73,129.96,5353.0,115.7696,115.7696,115.5203,115.7251,5353.0
2021-12-15 14:00:00,129.94,130.43,129.6,129.86,11391.0,115.7073,116.1436,115.4045,115.636,11391.0
2021-12-15 14:30:00,130.02,130.29,129.87,130.14,26397.0,115.7785,116.0189,115.6449,115.8854,26397.0
2021-12-15 15:00:00,130.15,131.33,130.13,131.33,17276.0,115.8943,116.945,115.8765,116.945,17276.0
2021-12-15 15:30:00,131.23,131.87,131.11,131.83,117553.0,116.856,117.4259,116.7491,117.3902,117553.0
2021-12-16 09:30:00,132.63,133.25,132.45,132.98,18128.0,118.1026,118.6547,117.9423,118.4143,18128.0
2021-12-16 10:00:00,132.88,133.81,132.31,133.74,46542.0,118.3252,119.1534,117.8177,119.091,46542.0
2021-12-16 10:30:00,133.83,134.13,133.13,133.5,22665.0,119.1712,119.4383,118.5479,118.8773,22665.0
2021-12-16 11:00:00,133.63,134.15,133.49,133.66,37714.0,118.9931,119.4561,118.8684,119.0198,37714.0
2021-12-16 11:30:00,133.73,134.12,133.52,133.68,10275.0,119.0821,119.4294,118.8951,119.0376,10275.0
2021-12-16 12:00:00,133.88,134.38,133.75,134.38,10411.0,119.2157,119.6609,119.0999,119.6609,10411.0
2021-12-16 12:30:00,134.36,134.47,134.09,134.1,7183.0,119.6431,119.7411,119.4027,119.4116,7183.0
2021-12-16 13:00:00,134.09,134.31,133.64,133.83,10279.0,119.4027,119.5986,119.002,119.1712,10279.0
2021-12-16 13:30:00,133.83,134.26,133.81,133.96,24798.0,119.1712,119.5541,119.1534,119.2869,24798.0
2021-12-16 14:00:00,134.08,134.46,134.01,134.46,20427.0,119.3938,119.7322,119.3315,119.7322,20427.0
2021-12-16 14:30:00,134.33,134.5,133.64,133.97,45346.0,119.6164,119.7678,119.002,119.2958,45346.0
2021-12-16 15:00:00,133.96,135.1,133.87,135.09,25642.0,119.2869,120.3021,119.2068,120.2932,25642.0
2021-12-16 15:30:00,135.09,135.1,134.46,134.46,144160.0,120.2932,120.3021,119.7322,119.7322,144160.0
2021-12-17 09:30:00,133.62,133.75,132.25,132.41,130442.0,119.8992,120.0159,118.6699,118.8135,130442.0
2021-12-17 10:00:00,132.49,133.03,132.06,132.33,23030.0,118.8853,119.3698,118.4994,118.7417,23030.0
2021-12-17 10:30:00,132.01,132.92,132.01,132.83,31256.0,118.4546,119.2711,118.4546,119.1904,31256.0
2021-12-17 11:00:00,132.94,133.22,132.79,133.05,11088.0,119.2891,119.5403,119.1545,119.3878,11088.0
2021-12-17 11:30:00,133.08,133.22,132.21,132.45,64981.0,119.4147,119.5403,118.634,118.8494,64981.0
2021-12-17 12:00:00,132.53,132.95,132.25,132.95,100607.0,118.9212,119.298,118.6699,119.298,100607.0
2021-12-17 12:30:00,132.91,133.24,132.4,132.53,17328.0,119.2621,119.5583,118.8045,118.9212,17328.0
2021-12-17 13:00:00,132.49,133.05,132.46,133.05,8327.0,118.8853,119.3878,118.8583,119.3878,8327.0
2021-12-17 13:30:00,133.02,133.34,132.95,133.28,18440.0,119.3608,119.648,119.298,119.5941,18440.0
2021-12-17 14:00:00,133.25,133.26,132.87,133.08,10945.0,119.5672,119.5762,119.2262,119.4147,10945.0
2021-12-17 14:30:00,133.15,133.15,132.49,132.59,71979.0,119.4775,119.4775,118.8853,118.975,71979.0
2021-12-17 15:00:00,132.66,132.75,132.33,132.44,125404.0,119.0378,119.1186,118.7417,118.8404,125404.0
2021-12-17 15:30:00,132.5,132.58,129.57,130.03,317080.0,118.8942,118.966,116.2651,116.6779,317080.0
2021-12-20 09:30:00,128.17,128.24,124.78,125.54,44046.0,115.0089,115.0717,111.967,112.6489,44046.0
2021-12-20 10:00:00,125.51,126.0,125.42,125.46,37519.0,112.622,113.0617,112.5413,112.5771,37519.0
2021-12-20 10:30:00,125.56,126.16,125.22,126.15,61659.0,112.6669,113.2053,112.3618,113.1963,61659.0
2021-12-20 11:00:00,126.18,126.99,126.18,126.8,30065.0,113.2232,113.95,113.2232,113.7795,30065.0
2021-12-20 11:30:00,126.79,127.05,126.37,126.95,30094.0,113.7706,114.0039,113.3937,113.9141,30094.0
2021-12-20 12:00:00,126.93,126.99,126.31,126.67,25073.0,113.8962,113.95,113.3399,113.6629,25073.0
2021-12-20 12:30:00,126.64,127.05,126.56,126.87,25945.0,113.636,114.0039,113.5642,113.8424,25945.0
2021-12-20 13:00:00,126.83,127.29,126.71,127.29,43998.0,113.8065,114.2192,113.6988,114.2192,43998.0
2021-12-20 13:30:00,127.31,127.88,127.14,127.71,39189.0,114.2372,114.7486,114.0846,114.5961,39189.0
2021-12-20 14:00:00,127.67,128.2,127.66,127.98,49376.0,114.5602,115.0358,114.5512,114.8384,49376.0
2021-12-20 14:30:00,128.01,128.49,127.81,128.39,73843.0,114.8653,115.296,114.6858,115.2063,73843.0
2021-12-20 15:00:00,128.42,129.07,128.31,129.04,85015.0,115.2332,115.8165,115.1345,115.7895,85015.0
2021-12-20 15:30:00,129.03,129.35,128.71,129.12,309522.0,115.7806,116.0677,115.4934,115.8613,309522.0
2021-12-21 09:30:00,129.56,131.75,129.56,131.2,108215.0,116.2561,118.2213,116.2561,117.7277,108215.0
2021-12-21 10:00:00,131.32,131.85,131.11,131.32,104021.0,117.8354,118.311,117.647,117.8354,104021.0
2021-12-21 10:30:00,131.21,131.5,130.86,131.22,68075.0,117.7367,117.9969,117.4226,117.7457,68075.0
2021-12-21 11:00:00,131.19,131.33,130.36,130.57,52633.0,117.7188,117.8444,116.974,117.1624,52633.0
2021-12-21 11:30:00,130.6,131.12,130.49,130.68,19985.0,117.1893,117.6559,117.0906,117.2611,19985.0
2021-12-21 12:00:00,130.72,131.37,130.68,131.06,23544.0,117.297,117.8803,117.2611,117.6021,23544.0
2021-12-21 12:30:00,131.0,131.12,130.52,130.86,12966.0,117.5483,117.6559,117.1176,117.4226,12966.0
2021-12-21 13:00:00,130.86,130.88,130.45,130.7,11461.0,117.4226,117.4406,117.0547,117.2791,11461.0
2021-12-21 13:30:00,130.76,130.97,130.65,130.81,12980.0,117.3329,117.5213,117.2342,117.3778,12980.0
2021-12-21 14:00:00,130.78,130.83,130.51,130.68,58702.0,117.3509,117.3957,117.1086,117.2611,58702.0
2021-12-21 14:30:00,130.74,131.38,130.51,131.32,164926.0,117.315,117.8892,117.1086,117.8354,164926.0
2021-12-21 15:00:00,131.33,131.53,130.96,131.05,133818.0,117.8444,118.0238,117.5124,117.5931,133818.0
2021-12-21 15:30:00,131.05,131.07,130.62,130.74,211106.0,117.5931,117.6111,117.2073,117.315,211106.0
2021-12-22 09:30:00,130.73,131.12,129.7,130.01,10341.0,117.306,117.6559,116.3818,116.6599,10341.0
2021-12-22 10:00:00,130.14,131.04,130.01,131.04,224885.0,116.7766,117.5842,116.6599,117.5842,224885.0
2021-12-22 10:30:00,130.86,131.24,130.65,130.82,22428.0,117.4226,117.7636,117.2342,117.3868,22428.0
2021-12-22 11:00:00,130.7,131.21,130.69,130.69,17436.0,117.2791,117.7367,117.2701,117.2701,17436.0
2021-12-22 11:30:00,130.69,130.95,130.45,130.55,7003.0,117.2701,117.5034,117.0547,117.1445,7003.0
2021-12-22 12:00:00,130.47,130.6,130.15,130.49,9134.0,117.0727,117.1893,116.7856,117.0906,9134.0
2021-12-22 12:30:00,130.56,130.99,130.53,130.97,23670.0,117.1535,117.5393,117.1265,117.5213,23670.0
2021-12-22 13:00:00,130.99,131.85,130.96,131.75,33995.0,117.5393,118.311,117.5124,118.2213,33995.0
2021-12-22 13:30:00,131.76,131.84,131.24,131.38,30894.0,118.2302,118.302,117.7636,117.8892,30894.0
2021-12-22 14:00:00,131.22,131.39,130.78,131.11,55603.0,117.7457,117.8982,117.3509,117.647,55603.0
2021-12-22 14:30:00,131.11,131.42,130.64,130.69,57902.0,117.647,117.9251,117.2252,117.2701,57902.0
2021-12-22 15:00:00,130.7,130.91,130.52,130.85,35403.0,117.2791,117.4675,117.1176,117.4137,35403.0
2021-12-22 15:30:00,130.88,131.05,130.75,131.01,81246.0,117.4406,117.5931,117.3239,117.5572,81246.0
2021-12-23 09:30:00,131.54,132.81,131.31,131.78,34778.0,118.0328,119.1724,117.8264,118.2482,34778.0
2021-12-23 10:00:00,131.88,132.27,131.52,131.97,6953.0,118.3379,118.6879,118.0149,118.4187,6953.0
2021-12-23 10:30:00,131.9,132.17,131.7,131.92,11590.0,118.3559,118.5981,118.1764,118.3738,11590.0
2021-12-23 11:00:00,131.86,131.9,131.55,131.79,6129.0,118.32,118.3559,118.0418,118.2571,6129.0
2021-12-23 11:30:00,131.8,131.84,131.36,131.52,12579.0,118.2661,118.302,117.8713,118.0149,12579.0
2021-12-23 12:00:00,131.43,131.5,131.16,131.3,9594.0,117.9341,117.9969,117.6918,117.8175,9594.0
2021-12-23 12:30:00,131.38,131.54,131.28,131.31,4653.0,117.8892,118.0328,117.7995,117.8264,4653.0
2021-12-23 13:00:00,131.34,131.49,131.33,131.48,5609.0,117.8534,117.988,117.8444,117.979,5609.0
2021-12-23 13:30:00,131.48,131.82,131.46,131.8,12087.0,117.979,118.2841,117.961,118.2661,12087.0
2021-12-23 14:00:00,131.88,132.04,131.69,131.69,14484.0,118.3379,118.4815,118.1674,118.1674,14484.0
2021-12-23 14:30:00,131.7,131.7,131.35,131.35,8347.0,118.1764,118.1764,117.8623,117.8623,8347.0
2021-12-23 15:00:00,131.34,131.44,131.11,131.38,9435.0,117.8534,117.9431,117.647,117.8892,9435.0
2021-12-23 15:30:00,131.35,131.64,131.18,131.29,54407.0,117.8623,118.1226,117.7098,117.8085,54407.0
2021-12-27 09:30:00,131.12,131.59,130.94,131.08,21126.0,117.6559,118.0777,117.4944,117.6201,21126.0
2021-12-27 10:00:00,130.94,132.12,130.81,131.66,11777.0,117.4944,118.5533,117.3778,118.1405,11777.0
2021-12-27 10:30:00,131.85,132.49,131.59,132.33,9507.0,118.311,118.8853,118.0777,118.7417,9507.0
2021-12-27 11:00:00,132.4,132.51,132.2,132.43,4319.0,118.8045,118.9032,118.625,118.8314,4319.0
2021-12-27 11:30:00,132.53,132.6,132.24,132.57,5737.0,118.9212,118.984,118.6609,118.9571,5737.0
2021-12-27 12:00:00,132.4,132.46,132.2,132.26,2924.0,118.8045,118.8583,118.625,118.6789,2924.0
2021-12-27 12:30:00,132.3,132.48,132.2,132.24,2841.0,118.7148,118.8763,118.625,118.6609,2841.0
2021-12-27 13:00:00,132.2,132.53,132.13,132.53,8447.0,118.625,118.9212,118.5622,118.9212,8447.0
2021-12-27 13:30:00,132.46,132.5,132.39,132.41,4748.0,118.8583,118.8942,118.7955,118.8135,4748.0
2021-12-27 14:00:00,132.44,132.76,132.29,132.75,10169.0,118.8404,119.1275,118.7058,119.1186,10169.0
2021-12-27 14:30:00,132.75,132.76,132.5,132.59,10970.0,119.1186,119.1275,118.8942,118.975,10970.0
2021-12-27 15:00:00,132.49,132.89,132.4,132.86,10785.0,118.8853,119.2442,118.8045,119.2173,10785.0
2021-12-27 15:30:00,132.91,133.04,132.74,133.04,41836.0,119.2621,119.3788,119.1096,119.3788,41836.0
2021-12-28 09:30:00,133.0,133.94,132.94,133.44,39102.0,119.3429,120.1864,119.2891,119.7377,39102.0
2021-12-28 10:00:00,133.45,133.47,132.94,133.02,26995.0,119.7467,119.7646,119.2891,119.3608,26995.0
2021-12-28 10:30:00,132.94,132.95,132.64,132.86,7935.0,119.2891,119.298,119.0199,119.2173,7935.0
2021-12-28 11:00:00,132.85,133.17,132.74,132.98,13960.0,119.2083,119.4954,119.1096,119.325,13960.0
2021-12-28 11:30:00,133.13,133.48,133.0,133.36,43059.0,119.4595,119.7736,119.3429,119.6659,43059.0
2021-12-28 12:00:00,133.33,133.39,132.98,132.99,7740.0,119.639,119.6929,119.325,119.3339,7740.0
2021-12-28 12:30:00,132.89,133.12,132.84,133.12,4613.0,119.2442,119.4506,119.1993,119.4506,4613.0
2021-12-28 13:00:00,133.17,133.37,132.97,133.33,48500.0,119.4954,119.6749,119.316,119.639,48500.0
2021-12-28 13:30:00,133.28,133.66,133.18,133.53,40399.0,119.5941,119.9351,119.5044,119.8185,40399.0
2021-12-28 14:00:00,133.49,133.54,133.16,133.21,11654.0,119.7826,119.8274,119.4865,119.5313,11654.0
2021-12-28 14:30:00,133.29,133.33,133.11,133.17,8407.0,119.6031,119.639,119.4416,119.4954,8407.0
2021-12-28 15:00:00,133.2,133.28,132.9,133.25,38402.0,119.5224,119.5941,119.2532,119.5672,38402.0
2021-12-28 15:30:00,133.22,133.5,133.08,133.5,57678.0,119.5403,119.7916,119.4147,119.7916,57678.0
2021-12-29 09:30:00,133.63,134.7,133.62,134.46,16311.0,119.9082,120.8683,119.8992,120.653,16311.0
2021-12-29 10:00:00,134.46,134.95,134.46,134.78,8660.0,120.653,121.0927,120.653,120.9401,8660.0
2021-12-29 10:30:00,134.76,134.88,134.05,134.4,14170.0,120.9222,121.0299,120.2851,120.5991,14170.0
2021-12-29 11:00:00,134.44,134.54,134.26,134.44,9752.0,120.635,120.7248,120.4735,120.635,9752.0
2021-12-29 11:30:00,134.46,134.46,134.17,134.31,15713.0,120.653,120.653,120.3928,120.5184,15713.0
2021-12-29 12:00:00,134.3,134.32,133.95,134.0,8071.0,120.5094,120.5274,120.1953,120.2402,8071.0
2021-12-29 12:30:00,134.0,134.48,134.0,134.48,15379.0,120.2402,120.6709,120.2402,120.6709,15379.0
2021-12-29 13:00:00,134.5,134.63,134.37,134.57,21314.0,120.6889,120.8055,120.5722,120.7517,21314.0
2021-12-29 13:30:00,134.56,134.6,134.45,134.58,16751.0,120.7427,120.7786,120.644,120.7607,16751.0
2021-12-29 14:00:00,134.55,134.62,134.23,134.31,12992.0,120.7337,120.7965,120.4466,120.5184,12992.0
2021-12-29 14:30:00,134.31,134.49,134.11,134.43,10421.0,120.5184,120.6799,120.3389,120.6261,10421.0
2021-12-29 15:00:00,134.44,134.9,134.43,134.73,20143.0,120.635,121.0478,120.6261,120.8953,20143.0
2021-12-29 15:30:00,134.74,134.74,134.45,134.61,103936.0,120.9042,120.9042,120.644,120.7876,103936.0
2021-12-30 09:30:00,135.35,135.74,135.16,135.3,6561.0,121.4516,121.8015,121.2811,121.4067,6561.0
2021-12-30 10:00:00,135.26,135.39,134.48,134.48,15842.0,121.3708,121.4875,120.6709,120.6709,15842.0
2021-12-30 10:30:00,134.62,134.74,134.29,134.53,16619.0,120.7965,120.9042,120.5004,120.7158,16619.0
2021-12-30 11:00:00,134.36,134.66,134.13,134.13,13537.0,120.5632,120.8324,120.3569,120.3569,13537.0
2021-12-30 11:30:00,134.2,134.41,134.02,134.29,11782.0,120.4197,120.6081,120.2582,120.5004,11782.0
2021-12-30 12:00:00,134.34,134.53,134.22,134.44,8832.0,120.5453,120.7158,120.4376,120.635,8832.0
2021-12-30 12:30:00,134.34,134.56,134.33,134.49,9593.0,120.5453,120.7427,120.5363,120.6799,9593.0
2021-12-30 13:00:00,134.53,134.58,134.17,134.17,11501.0,120.7158,120.7607,120.3928,120.3928,11501.0
2021-12-30 13:30:00,134.22,134.54,134.06,134.44,20506.0,120.4376,120.7248,120.2941,120.635,20506.0
2021-12-30 14:00:00,134.44,134.72,134.17,134.53,20404.0,120.635,120.8863,120.3928,120.7158,20404.0
2021-12-30 14:30:00,134.54,134.63,134.36,134.41,17794.0,120.7248,120.8055,120.5632,120.6081,17794.0
2021-12-30 15:00:00,134.4,134.49,134.1,134.28,33787.0,120.5991,120.6799,120.3299,120.4915,33787.0
2021-12-30 15:30:00,134.27,135.04,134.27,134.65,68588.0,120.4825,121.1734,120.4825,120.8235,68588.0
2021-12-31 09:30:00,134.43,135.24,134.39,134.57,3199.0,120.6261,121.3529,120.5902,120.7517,3199.0
2021-12-31 10:00:00,135.0,135.6,135.0,135.49,16431.0,121.1375,121.6759,121.1375,121.5772,16431.0
2021-12-31 10:30:00,135.52,135.86,135.2,135.68,16410.0,121.6041,121.9092,121.317,121.7477,16410.0
2021-12-31 11:00:00,135.73,135.93,135.56,135.6,11683.0,121.7926,121.972,121.64,121.6759,11683.0
2021-12-31 11:30:00,135.6,135.81,135.51,135.59,7008.0,121.6759,121.8644,121.5952,121.6669,7008.0
2021-12-31 12:00:00,135.56,135.8,135.56,135.76,5674.0,121.64,121.8554,121.64,121.8195,5674.0
2021-12-31 12:30:00,135.75,135.83,135.64,135.79,10479.0,121.8105,121.8823,121.7118,121.8464,10479.0
2021-12-31 13:00:00,135.83,135.9,135.77,135.83,7120.0,121.8823,121.9451,121.8285,121.8823,7120.0
2021-12-31 13:30:00,135.81,135.84,135.73,135.82,6380.0,121.8644,121.8913,121.7926,121.8733,6380.0
2021-12-31 14:00:00,135.89,136.03,135.72,135.79,9187.0,121.9361,122.0618,121.7836,121.8464,9187.0
2021-12-31 14:30:00,135.78,136.14,135.75,136.06,13802.0,121.8374,122.1605,121.8105,122.0887,13802.0
2021-12-31 15:00:00,136.03,136.16,135.82,135.94,18657.0,122.0618,122.1784,121.8733,121.981,18657.0
2021-12-31 15:30:00,135.94,136.56,135.88,136.15,65177.0,121.981,122.5373,121.9272,122.1694,65177.0
2022-01-03 09:30:00,136.46,136.66,135.61,135.62,12114.0,122.4476,122.6271,121.6849,121.6939,12114.0
2022-01-03 10:00:00,135.67,135.95,135.23,135.94,38161.0,121.7387,121.99,121.3439,121.981,38161.0
2022-01-03 10:30:00,135.87,135.97,134.25,134.41,18102.0,121.9182,122.0079,120.4645,120.6081,18102.0
2022-01-03 11:00:00,134.48,135.14,134.48,134.94,7550.0,120.6709,121.2632,120.6709,121.0837,7550.0
2022-01-03 11:30:00,134.91,134.91,134.29,134.67,11272.0,121.0568,121.0568,120.5004,120.8414,11272.0
2022-01-03 12:00:00,134.65,134.65,134.18,134.35,17368.0,120.8235,120.8235,120.4017,120.5543,17368.0
2022-01-03 12:30:00,134.28,134.37,133.93,134.02,7055.0,120.4915,120.5722,120.1774,120.2582,7055.0
2022-01-03 13:00:00,134.0,134.54,134.0,134.47,8153.0,120.2402,120.7248,120.2402,120.662,8153.0
2022-01-03 13:30:00,134.46,134.68,134.14,134.67,6862.0,120.653,120.8504,120.3658,120.8414,6862.0
2022-01-03 14:00:00,134.66,134.98,134.65,134.79,8181.0,120.8324,121.1196,120.8235,120.9491,8181.0
2022-01-03 14:30:00,134.78,135.01,134.67,134.8,10389.0,120.9401,121.1465,120.8414,120.9581,10389.0
2022-01-03 15:00:00,134.82,134.85,134.5,134.74,14579.0,120.976,121.0029,120.6889,120.9042,14579.0
2022-01-03 15:30:00,134.81,134.86,134.36,134.65,67709.0,120.967,121.0119,120.5632,120.8235,67709.0
2022-01-04 09:30:00,134.74,136.32,134.74,136.11,40829.0,120.9042,122.322,120.9042,122.1335,40829.0
2022-01-04 10:00:00,136.11,138.14,136.04,137.94,28858.0,122.1335,123.9551,122.0707,123.7756,28858.0
2022-01-04 10:30:00,138.18,138.46,137.53,138.22,42423.0,123.991,124.2422,123.4077,124.0269,42423.0
2022-01-04 11:00:00,138.19,138.62,138.07,138.46,17952.0,124.0,124.3858,123.8923,124.2422,17952.0
2022-01-04 11:30:00,138.42,139.3,138.23,139.23,16896.0,124.2063,124.996,124.0359,124.9332,16896.0
2022-01-04 12:00:00,139.19,139.32,139.03,139.12,17254.0,124.8973,125.0139,124.7537,124.8345,17254.0
2022-01-04 12:30:00,139.12,139.82,139.11,139.56,14755.0,124.8345,125.4626,124.8255,125.2293,14755.0
2022-01-04 13:00:00,139.54,139.58,139.34,139.44,17118.0,125.2113,125.2472,125.0319,125.1216,17118.0
2022-01-04 13:30:00,139.46,139.5,139.13,139.39,20527.0,125.1396,125.1754,124.8434,125.0767,20527.0
2022-01-04 14:00:00,139.34,139.61,139.02,139.03,26491.0,125.0319,125.2742,124.7447,124.7537,26491.0
2022-01-04 14:30:00,139.07,139.32,138.9,138.99,25139.0,124.7896,125.0139,124.6371,124.7178,25139.0
2022-01-04 15:00:00,138.97,138.98,138.71,138.71,22383.0,124.6999,124.7088,124.4666,124.4666,22383.0
2022-01-04 15:30:00,138.74,138.74,137.69,138.01,126176.0,124.4935,124.4935,123.5513,123.8384,126176.0
2022-01-05 09:30:00,138.73,139.49,138.31,138.38,45594.0,124.4845,125.1665,124.1076,124.1705,45594.0
2022-01-05 10:00:00,138.38,138.63,137.54,138.6,22518.0,124.1705,124.3948,123.4167,124.3679,22518.0
2022-01-05 10:30:00,138.67,139.08,138.44,138.79,18115.0,124.4307,124.7986,124.2243,124.5384,18115.0
2022-01-05 11:00:00,138.81,138.92,138.59,138.65,9697.0,124.5563,124.655,124.3589,124.4127,9697.0
2022-01-05 11:30:00,138.68,138.89,138.58,138.61,9322.0,124.4396,124.6281,124.3499,124.3768,9322.0
2022-01-05 12:00:00,138.66,139.5,138.66,139.48,15181.0,124.4217,125.1754,124.4217,125.1575,15181.0
2022-01-05 12:30:00,139.44,139.76,139.33,139.76,28350.0,125.1216,125.4087,125.0229,125.4087,28350.0
2022-01-05 13:00:00,139.64,139.85,139.2,139.55,25223.0,125.3011,125.4895,124.9063,125.2203,25223.0
2022-01-05 13:30:00,139.65,140.28,139.57,140.26,25558.0,125.31,125.8754,125.2383,125.8574,25558.0
2022-01-05 14:00:00,140.31,140.35,139.64,140.0,44092.0,125.9023,125.9382,125.3011,125.6241,44092.0
2022-01-05 14:30:00,140.04,140.04,139.48,139.75,40270.0,125.66,125.66,125.1575,125.3998,40270.0
2022-01-05 15:00:00,139.69,140.29,139.65,140.13,28531.0,125.3459,125.8843,125.31,125.7408,28531.0
2022-01-05 15:30:00,139.93,139.98,138.93,139.04,176716.0,125.5613,125.6062,124.664,124.7627,176716.0
2022-01-06 09:30:00,139.96,140.02,138.63,139.46,15531.0,125.5882,125.6421,124.3948,125.1396,15531.0
2022-01-06 10:00:00,139.41,140.21,138.17,138.39,23541.0,125.0947,125.8125,123.982,124.1794,23541.0
2022-01-06 10:30:00,138.25,139.52,138.25,138.5,37083.0,124.0538,125.1934,124.0538,124.2781,37083.0
2022-01-06 11:00:00,137.71,137.79,136.55,137.02,33308.0,123.5693,123.641,122.5284,122.9501,33308.0
2022-01-06 11:30:00,136.99,137.97,136.78,137.08,25443.0,122.9232,123.8026,122.7347,123.0039,25443.0
2022-01-06 12:00:00,137.03,137.59,136.85,137.42,15023.0,122.9591,123.4616,122.7976,123.309,15023.0
2022-01-06 12:30:00,137.42,137.46,136.98,137.4,22232.0,123.309,123.3449,122.9142,123.2911,22232.0
2022-01-06 13:00:00,137.41,138.07,137.3,137.79,14715.0,123.3001,123.8923,123.2014,123.641,14715.0
2022-01-06 13:30:00,137.8,137.93,137.4,137.77,8457.0,123.65,123.7667,123.2911,123.6231,8457.0
2022-01-06 14:00:00,137.73,137.96,137.61,137.85,26441.0,123.5872,123.7936,123.4795,123.6949,26441.0
2022-01-06 14:30:00,137.89,137.89,137.37,137.42,24255.0,123.7308,123.7308,123.2642,123.309,24255.0
2022-01-06 15:00:00,137.44,137.49,136.73,136.91,26215.0,123.327,123.3718,122.6899,122.8514,26215.0
2022-01-06 15:30:00,136.93,137.47,136.66,136.96,120172.0,122.8693,123.3539,122.6271,122.8963,120172.0
2022-01-07 09:30:00,137.26,138.54,137.09,138.54,11028.0,123.1655,124.314,123.0129,124.314,11028.0
2022-01-07 10:00:00,138.36,138.7,138.07,138.58,14167.0,124.1525,124.4576,123.8923,124.3499,14167.0
2022-01-07 10:30:00,138.61,139.11,138.42,138.59,13208.0,124.3768,124.8255,124.2063,124.3589,13208.0
2022-01-07 11:00:00,138.64,138.74,137.75,138.36,12300.0,124.4038,124.4935,123.6051,124.1525,12300.0
2022-01-07 11:30:00,138.34,138.52,137.97,138.52,11258.0,124.1346,124.2961,123.8026,124.2961,11258.0
2022-01-07 12:00:00,138.44,138.52,138.05,138.34,10587.0,124.2243,124.2961,123.8743,124.1346,10587.0
2022-01-07 12:30:00,138.44,138.58,138.11,138.2,7070.0,124.2243,124.3499,123.9282,124.0089,7070.0
2022-01-07 13:00:00,138.2,138.48,138.07,138.4,7760.0,124.0089,124.2602,123.8923,124.1884,7760.0
2022-01-07 13:30:00,138.51,139.07,138.41,138.78,20322.0,124.2871,124.7896,124.1974,124.5294,20322.0
2022-01-07 14:00:00,138.84,138.98,138.73,138.87,12444.0,124.5832,124.7088,124.4845,124.6101,12444.0
2022-01-07 14:30:00,138.88,138.88,138.66,138.84,15659.0,124.6191,124.6191,124.4217,124.5832,15659.0
2022-01-07 15:00:00,138.87,138.87,138.49,138.61,16284.0,124.6101,124.6101,124.2692,124.3768,16284.0
2022-01-07 15:30:00,138.58,138.72,137.82,137.86,127096.0,124.3499,124.4755,123.668,123.7038,127096.0
2022-01-10 09:30:00,138.37,138.72,137.44,137.78,29919.0,124.1615,124.4755,123.327,123.6321,29919.0
2022-01-10 10:00:00,137.62,137.62,135.66,135.74,14775.0,123.4885,123.4885,121.7298,121.8015,14775.0
2022-01-10 10:30:00,135.76,136.3,135.62,135.81,18237.0,121.8195,122.304,121.6939,121.8644,18237.0
2022-01-10 11:00:00,135.77,135.82,135.14,135.19,14183.0,121.8285,121.8733,121.2632,121.308,14183.0
2022-01-10 11:30:00,135.18,136.07,134.51,135.64,32892.0,121.299,122.0977,120.6978,121.7118,32892.0
2022-01-10 12:00:00,135.77,136.13,135.53,135.97,7314.0,121.8285,122.1515,121.6131,122.0079,7314.0
2022-01-10 12:30:00,135.97,136.15,135.6,135.75,31323.0,122.0079,122.1694,121.6759,121.8105,31323.0
2022-01-10 13:00:00,135.79,136.31,135.41,135.5,9850.0,121.8464,122.313,121.5054,121.5862,9850.0
2022-01-10 13:30:00,135.43,135.98,135.15,135.84,10219.0,121.5234,122.0169,121.2721,121.8913,10219.0
2022-01-10 14:00:00,135.99,136.47,135.93,136.09,10587.0,122.0259,122.4566,121.972,122.1156,10587.0
2022-01-10 14:30:00,136.02,136.02,135.54,135.96,15748.0,122.0528,122.0528,121.6221,121.999,15748.0
2022-01-10 15:00:00,135.96,136.03,135.24,135.41,23000.0,121.999,122.0618,121.3529,121.5054,23000.0
2022-01-10 15:30:00,135.35,135.98,135.33,135.96,96982.0,121.4516,122.0169,121.4336,121.999,96982.0
2022-01-11 09:30:00,136.6,136.6,135.07,135.89,19900.0,122.5732,122.5732,121.2003,121.9361,19900.0
2022-01-11 10:00:00,136.02,136.15,135.34,135.65,8882.0,122.0528,122.1694,121.4426,121.7208,8882.0
2022-01-11 10:30:00,135.57,135.6,135.07,135.56,27813.0,121.649,121.6759,121.2003,121.64,27813.0
2022-01-11 11:00:00,135.65,135.72,134.71,134.89,10109.0,121.7208,121.7836,120.8773,121.0388,10109.0
2022-01-11 11:30:00,134.88,135.44,134.6,134.76,10399.0,121.0299,121.5323,120.7786,120.9222,10399.0
2022-01-11 12:00:00,134.67,135.34,134.67,134.96,7632.0,120.8414,121.4426,120.8414,121.1016,7632.0
2022-01-11 12:30:00,135.11,135.39,134.92,135.39,8116.0,121.2362,121.4875,121.0657,121.4875,8116.0
2022-01-11 13:00:00,135.2,135.56,135.13,135.14,11583.0,121.317,121.64,121.2542,121.2632,11583.0
2022-01-11 13:30:00,135.16,135.4,135.0,135.35,25296.0,121.2811,121.4965,121.1375,121.4516,25296.0
2022-01-11 14:00:00,135.38,135.42,135.07,135.22,22446.0,121.4785,121.5144,121.2003,121.3349,22446.0
2022-01-11 14:30:00,135.22,135.76,135.22,135.52,30325.0,121.3349,121.8195,121.3349,121.6041,30325.0
2022-01-11 15:00:00,135.59,135.86,135.46,135.71,30098.0,121.6669,121.9092,121.5503,121.7746,30098.0
2022-01-11 15:30:00,135.62,135.93,135.49,135.87,92249.0,121.6939,121.972,121.5772,121.9182,92249.0
2022-01-12 09:30:00,136.13,136.33,135.47,135.58,33277.0,122.1515,122.331,121.5593,121.658,33277.0
2022-01-12 10:00:00,135.72,135.72,134.18,134.58,15745.0,121.7836,121.7836,120.4017,120.7607,15745.0
2022-01-12 10:30:00,134.57,134.7,133.96,134.56,10400.0,120.7517,120.8683,120.2043,120.7427,10400.0
2022-01-12 11:00:00,134.6,134.6,133.47,133.79,9799.0,120.7786,120.7786,119.7646,120.0518,9799.0
2022-01-12 11:30:00,133.84,133.89,133.25,133.25,13294.0,120.0966,120.1415,119.5672,119.5672,13294.0
2022-01-12 12:00:00,133.21,133.34,133.0,133.13,26304.0,119.5313,119.648,119.3429,119.4595,26304.0
2022-01-12 12:30:00,133.12,133.29,133.05,133.27,25056.0,119.4506,119.6031,119.3878,119.5852,25056.0
2022-01-12 13:00:00,133.34,134.17,133.23,134.12,28844.0,119.648,120.3928,119.5493,120.3479,28844.0
2022-01-12 13:30:00,134.18,134.18,133.72,133.75,12581.0,120.4017,120.4017,119.989,120.0159,12581.0
2022-01-12 14:00:00,133.8,133.97,133.57,133.78,26270.0,120.0608,120.2133,119.8544,120.0428,26270.0
2022-01-12 14:30:00,133.83,134.13,133.72,134.13,7369.0,120.0877,120.3569,119.989,120.3569,7369.0
2022-01-12 15:00:00,134.2,134.28,133.82,134.28,15182.0,120.4197,120.4915,120.0787,120.4915,15182.0
2022-01-12 15:30:00,134.28,134.31,133.91,134.0,109910.0,120.4915,120.5184,120.1595,120.2402,109910.0
2022-01-13 09:30:00,134.43,135.09,134.01,134.91,28407.0,120.6261,121.2183,120.2492,121.0568,28407.0
2022-01-13 10:00:00,134.84,135.76,134.51,135.73,16854.0,120.994,121.8195,120.6978,121.7926,16854.0
2022-01-13 10:30:00,135.7,136.54,135.7,136.18,19817.0,121.7656,122.5194,121.7656,122.1964,19817.0
2022-01-13 11:00:00,136.18,136.56,136.05,136.31,35047.0,122.1964,122.5373,122.0797,122.313,35047.0
2022-01-13 11:30:00,136.3,137.01,136.26,136.94,23066.0,122.304,122.9411,122.2681,122.8783,23066.0
2022-01-13 12:00:00,136.88,137.11,136.4,136.47,29546.0,122.8245,123.0309,122.3938,122.4566,29546.0
2022-01-13 12:30:00,136.47,136.76,136.18,136.32,15159.0,122.4566,122.7168,122.1964,122.322,15159.0
2022-01-13 13:00:00,136.3,136.78,135.81,136.77,24671.0,122.304,122.7347,121.8644,122.7258,24671.0
2022-01-13 13:30:00,136.78,137.57,136.74,137.52,6159.0,122.7347,123.4436,122.6989,123.3988,6159.0
2022-01-13 14:00:00,137.58,137.61,137.17,137.35,14359.0,123.4526,123.4795,123.0847,123.2462,14359.0
2022-01-13 14:30:00,137.39,137.63,137.27,137.53,24141.0,123.2821,123.4975,123.1744,123.4077,24141.0
2022-01-13 15:00:00,137.52,137.67,137.23,137.33,24495.0,123.3988,123.5334,123.1385,123.2283,24495.0
2022-01-13 15:30:00,137.38,137.63,136.75,137.17,102819.0,123.2731,123.4975,122.7078,123.0847,102819.0
2022-01-14 09:30:00,135.91,136.72,134.82,135.41,28171.0,121.9541,122.6809,120.976,121.5054,28171.0
2022-01-14 10:00:00,135.63,136.15,135.25,135.27,18333.0,121.7028,122.1694,121.3619,121.3798,18333.0
2022-01-14 10:30:00,135.2,136.55,135.2,136.53,43024.0,121.317,122.5284,121.317,122.5104,43024.0
2022-01-14 11:00:00,136.52,136.81,136.08,136.66,13568.0,122.5014,122.7617,122.1066,122.6271,13568.0
2022-01-14 11:30:00,136.41,137.21,136.32,137.03,8813.0,122.4027,123.1206,122.322,122.9591,8813.0
2022-01-14 12:00:00,137.1,137.24,136.65,136.86,8593.0,123.0219,123.1475,122.6181,122.8065,8593.0
2022-01-14 12:30:00,136.67,136.94,136.65,136.68,14639.0,122.636,122.8783,122.6181,122.645,14639.0
2022-01-14 13:00:00,136.68,137.18,136.54,136.99,48524.0,122.645,123.0937,122.5194,122.9232,48524.0
2022-01-14 13:30:00,136.94,136.94,136.18,136.37,21784.0,122.8783,122.8783,122.1964,122.3669,21784.0
2022-01-14 14:00:00,136.46,137.0,136.45,136.73,22724.0,122.4476,122.9322,122.4386,122.6899,22724.0
2022-01-14 14:30:00,136.78,137.15,136.78,136.93,19915.0,122.7347,123.0668,122.7347,122.8693,19915.0
2022-01-14 15:00:00,136.94,137.08,136.69,136.81,13896.0,122.8783,123.0039,122.654,122.7617,13896.0
2022-01-14 15:30:00,136.85,137.64,136.76,137.4,123494.0,122.7976,123.5064,122.7168,123.2911,123494.0
2022-01-18 09:30:00,136.76,136.99,135.24,135.47,11865.0,122.7168,122.9232,121.3529,121.5593,11865.0
2022-01-18 10:00:00,135.4,135.46,133.24,133.5,32924.0,121.4965,121.5503,119.5583,119.7916,32924.0
2022-01-18 10:30:00,133.45,134.3,133.45,134.05,69788.0,119.7467,120.5094,119.7467,120.2851,69788.0
2022-01-18 11:00:00,134.05,134.21,133.77,133.84,54806.0,120.2851,120.4286,120.0338,120.0966,54806.0
2022-01-18 11:30:00,133.77,134.15,133.19,133.2,18248.0,120.0338,120.3748,119.5134,119.5224,18248.0
2022-01-18 12:00:00,133.15,133.53,133.09,133.22,11447.0,119.4775,119.8185,119.4237,119.5403,11447.0
2022-01-18 12:30:00,133.18,133.55,133.05,133.27,46588.0,119.5044,119.8364,119.3878,119.5852,46588.0
2022-01-18 13:00:00,133.2,133.86,133.17,133.47,11664.0,119.5224,120.1146,119.4954,119.7646,11664.0
2022-01-18 13:30:00,133.54,134.39,133.38,134.11,29518.0,119.8274,120.5902,119.6839,120.3389,29518.0
2022-01-18 14:00:00,134.07,134.36,134.01,134.3,20140.0,120.303,120.5632,120.2492,120.5094,20140.0
2022-01-18 14:30:00,134.26,134.35,133.9,133.99,35488.0,120.4735,120.5543,120.1505,120.2312,35488.0
2022-01-18 15:00:00,134.05,134.6,133.96,134.44,26183.0,120.2851,120.7786,120.2043,120.635,26183.0
2022-01-18 15:30:00,134.39,134.46,133.9,134.38,90016.0,120.5902,120.653,120.1505,120.5812,90016.0
2022-01-19 09:30:00,135.55,136.05,134.73,134.73,19889.0,121.6311,122.0797,120.8953,120.8953,19889.0
2022-01-19 10:00:00,135.17,136.27,135.08,135.47,16409.0,121.2901,122.2771,121.2093,121.5593,16409.0
2022-01-19 10:30:00,135.46,136.74,135.29,136.44,12009.0,121.5503,122.6989,121.3978,122.4297,12009.0
2022-01-19 11:00:00,136.63,136.83,136.17,136.7,11327.0,122.6002,122.7796,122.1874,122.663,11327.0
2022-01-19 11:30:00,136.79,136.84,136.44,136.83,18805.0,122.7437,122.7886,122.4297,122.7796,18805.0
2022-01-19 12:00:00,136.84,137.22,136.64,137.18,14629.0,122.7886,123.1296,122.6091,123.0937,14629.0
2022-01-19 12:30:00,137.18,137.18,136.49,136.57,4458.0,123.0937,123.0937,122.4745,122.5463,4458.0
2022-01-19 13:00:00,136.51,136.87,136.43,136.61,6414.0,122.4925,122.8155,122.4207,122.5822,6414.0
2022-01-19 13:30:00,136.55,136.77,136.43,136.43,6512.0,122.5284,122.7258,122.4207,122.4207,6512.0
2022-01-19 14:00:00,136.52,136.52,136.17,136.35,8679.0,122.5014,122.5014,122.1874,122.3489,8679.0
2022-01-19 14:30:00,136.34,136.91,136.29,136.84,10399.0,122.3399,122.8514,122.2951,122.7886,10399.0
2022-01-19 15:00:00,136.98,137.34,136.98,137.04,14837.0,122.9142,123.2372,122.9142,122.9681,14837.0
2022-01-19 15:30:00,136.97,137.35,136.7,137.12,118696.0,122.9052,123.2462,122.663,123.0398,118696.0
2022-01-20 09:30:00,136.92,137.15,135.92,136.63,36270.0,122.8604,123.0668,121.9631,122.6002,36270.0
2022-01-20 10:00:00,136.63,136.94,135.93,136.77,26227.0,122.6002,122.8783,121.972,122.7258,26227.0
2022-01-20 10:30:00,136.82,137.6,136.82,137.31,12500.0,122.7706,123.4705,122.7706,123.2103,12500.0
2022-01-20 11:00:00,137.21,137.64,137.21,137.34,6513.0,123.1206,123.5064,123.1206,123.2372,6513.0
2022-01-20 11:30:00,137.38,137.62,137.11,137.25,6264.0,123.2731,123.4885,123.0309,123.1565,6264.0
2022-01-20 12:00:00,137.3,137.74,137.3,137.72,6817.0,123.2014,123.5962,123.2014,123.5782,6817.0
2022-01-20 12:30:00,137.8,137.85,137.5,137.59,6262.0,123.65,123.6949,123.3808,123.4616,6262.0
2022-01-20 13:00:00,137.52,137.52,137.19,137.4,6196.0,123.3988,123.3988,123.1026,123.2911,6196.0
2022-01-20 13:30:00,137.4,137.73,137.39,137.51,7815.0,123.2911,123.5872,123.2821,123.3898,7815.0
2022-01-20 14:00:00,137.47,137.79,137.23,137.25,8087.0,123.3539,123.641,123.1385,123.1565,8087.0
2022-01-20 14:30:00,137.17,137.17,136.68,136.72,6956.0,123.0847,123.0847,122.645,122.6809,6956.0
2022-01-20 15:00:00,136.68,136.83,136.07,136.1,28665.0,122.645,122.7796,122.0977,122.1246,28665.0
2022-01-20 15:30:00,136.1,136.2,135.14,135.16,75434.0,122.1246,122.2143,121.2632,121.2811,75434.0
2022-01-21 09:30:00,135.5,135.94,134.27,135.75,46249.0,121.5862,121.981,120.4825,121.8105,46249.0
2022-01-21 10:00:00,135.71,136.56,135.01,136.07,30766.0,121.7746,122.5373,121.1465,122.0977,30766.0
2022-01-21 10:30:00,136.01,137.08,135.98,136.89,35623.0,122.0438,123.0039,122.0169,122.8335,35623.0
2022-01-21 11:00:00,136.93,137.0,136.27,136.38,10975.0,122.8693,122.9322,122.2771,122.3758,10975.0
2022-01-21 11:30:00,136.38,136.6,135.81,135.83,12181.0,122.3758,122.5732,121.8644,121.8823,12181.0
2022-01-21 12:00:00,135.68,135.99,135.27,135.81,12274.0,121.7477,122.0259,121.3798,121.8644,12274.0
2022-01-21 12:30:00,135.81,135.82,135.23,135.52,18944.0,121.8644,121.8733,121.3439,121.6041,18944.0
2022-01-21 13:00:00,135.48,135.53,135.05,135.37,11475.0,121.5682,121.6131,121.1824,121.4695,11475.0
2022-01-21 13:30:00,135.3,135.85,134.68,134.68,14525.0,121.4067,121.9002,120.8504,120.8504,14525.0
2022-01-21 14:00:00,134.75,134.75,134.13,134.14,11006.0,120.9132,120.9132,120.3569,120.3658,11006.0
2022-01-21 14:30:00,134.16,134.61,134.0,134.13,13020.0,120.3838,120.7876,120.2402,120.3569,13020.0
2022-01-21 15:00:00,134.1,134.25,133.77,134.11,26470.0,120.3299,120.4645,120.0338,120.3389,26470.0
2022-01-21 15:30:00,134.12,135.15,134.1,134.56,119182.0,120.3479,121.2721,120.3299,120.7427,119182.0
2022-01-24 09:30:00,132.49,133.63,132.19,132.58,27814.0,118.8853,119.9082,118.6161,118.966,27814.0
2022-01-24 10:00:00,132.63,133.17,131.79,132.78,20712.0,119.0109,119.4954,118.2571,119.1455,20712.0
2022-01-24 10:30:00,132.76,134.76,132.48,134.19,48642.0,119.1275,120.9222,118.8763,120.4107,48642.0
2022-01-24 11:00:00,134.3,135.21,134.16,135.18,81275.0,120.5094,121.326,120.3838,121.299,81275.0
2022-01-24 11:30:00,135.38,135.72,134.35,135.07,27716.0,121.4785,121.7836,120.5543,121.2003,27716.0
2022-01-24 12:00:00,134.96,135.13,134.35,134.55,29679.0,121.1016,121.2542,120.5543,120.7337,29679.0
2022-01-24 12:30:00,134.6,135.03,134.14,134.88,20257.0,120.7786,121.1644,120.3658,121.0299,20257.0
2022-01-24 13:00:00,135.01,135.79,134.77,135.73,26802.0,121.1465,121.8464,120.9311,121.7926,26802.0
2022-01-24 13:30:00,135.64,136.17,135.13,136.05,52928.0,121.7118,122.1874,121.2542,122.0797,52928.0
2022-01-24 14:00:00,135.97,136.33,135.29,135.35,40585.0,122.0079,122.331,121.3978,121.4516,40585.0
2022-01-24 14:30:00,135.32,135.37,133.37,134.43,25061.0,121.4247,121.4695,119.6749,120.6261,25061.0
2022-01-24 15:00:00,134.55,135.69,134.48,135.47,19937.0,120.7337,121.7567,120.6709,121.5593,19937.0
2022-01-24 15:30:00,135.38,136.97,135.3,136.66,81350.0,121.4785,122.9052,121.4067,122.6271,81350.0
2022-01-25 09:30:00,134.44,135.83,134.21,134.4,36423.0,120.635,121.8823,120.4286,120.5991,36423.0
2022-01-25 10:00:00,134.27,135.17,133.52,134.75,26303.0,120.4825,121.2901,119.8095,120.9132,26303.0
2022-01-25 10:30:00,134.81,135.74,134.62,134.84,27065.0,120.967,121.8015,120.7965,120.994,27065.0
2022-01-25 11:00:00,134.78,136.0,134.62,135.89,34390.0,120.9401,122.0348,120.7965,121.9361,34390.0
2022-01-25 11:30:00,135.87,135.87,134.82,135.08,35447.0,121.9182,121.9182,120.976,121.2093,35447.0
2022-01-25 12:00:00,135.0,135.95,134.89,135.8,27145.0,121.1375,121.99,121.0388,121.8554,27145.0
2022-01-25 12:30:00,135.69,135.73,135.3,135.49,21674.0,121.7567,121.7926,121.4067,121.5772,21674.0
2022-01-25 13:00:00,135.43,135.79,135.18,135.7,22715.0,121.5234,121.8464,121.299,121.7656,22715.0
2022-01-25 13:30:00,135.72,136.78,135.71,136.66,19991.0,121.7836,122.7347,121.7746,122.6271,19991.0
2022-01-25 14:00:00,136.67,136.75,136.12,136.58,22162.0,122.636,122.7078,122.1425,122.5553,22162.0
2022-01-25 14:30:00,136.59,137.42,136.53,137.42,30589.0,122.5643,123.309,122.5104,123.309,30589.0
2022-01-25 15:00:00,137.43,137.52,135.54,135.54,44362.0,123.318,123.3988,121.6221,121.6221,44362.0
2022-01-25 15:30:00,135.55,135.57,134.18,135.02,187970.0,121.6311,121.649,120.4017,121.1555,187970.0
2022-01-26 09:30:00,134.59,136.52,134.14,136.12,29493.0,120.7696,122.5014,120.3658,122.1425,29493.0
2022-01-26 10:00:00,135.91,135.96,134.01,134.01,21024.0,121.9541,121.999,120.2492,120.2492,21024.0
2022-01-26 10:30:00,134.0,134.19,133.44,133.71,19429.0,120.2402,120.4107,119.7377,119.98,19429.0
2022-01-26 11:00:00,133.58,134.56,133.58,134.19,29070.0,119.8633,120.7427,119.8633,120.4107,29070.0
2022-01-26 11:30:00,134.17,134.5,133.92,134.2,38959.0,120.3928,120.6889,120.1684,120.4197,38959.0
2022-01-26 12:00:00,134.2,134.49,133.95,134.0,17159.0,120.4197,120.6799,120.1953,120.2402,17159.0
2022-01-26 12:30:00,134.09,134.3,133.78,134.08,27657.0,120.321,120.5094,120.0428,120.312,27657.0
2022-01-26 13:00:00,134.0,134.43,133.68,133.92,27378.0,120.2402,120.6261,119.9531,120.1684,27378.0
2022-01-26 13:30:00,133.97,134.17,133.43,133.69,20901.0,120.2133,120.3928,119.7287,119.962,20901.0
2022-01-26 14:00:00,133.73,134.69,133.01,134.14,56019.0,119.9979,120.8594,119.3519,120.3658,56019.0
2022-01-26 14:30:00,134.05,134.21,132.79,133.55,36194.0,120.2851,120.4286,119.1545,119.8364,36194.0
2022-01-26 15:00:00,133.35,133.42,131.94,132.75,77724.0,119.657,119.7198,118.3917,119.1186,77724.0
2022-01-26 15:30:00,132.65,133.49,132.41,133.33,122322.0,119.0288,119.7826,118.8135,119.639,122322.0
2022-01-27 09:30:00,142.31,149.74,142.31,147.16,211921.0,127.6969,134.364,127.6969,132.0489,211921.0
2022-01-27 10:00:00,147.15,148.39,145.33,145.36,153493.0,132.0399,133.1526,130.4068,130.4337,153493.0
2022-01-27 10:30:00,145.68,147.88,144.85,147.42,111848.0,130.7209,132.6949,129.9761,132.2822,111848.0
2022-01-27 11:00:00,147.32,149.68,146.5,148.05,57792.0,132.1924,134.3101,131.4567,132.8475,57792.0
2022-01-27 11:30:00,147.89,148.42,147.58,147.99,29357.0,132.7039,133.1795,132.4258,132.7937,29357.0
2022-01-27 12:00:00,148.12,148.52,147.21,147.22,31342.0,132.9103,133.2692,132.0937,132.1027,31342.0
2022-01-27 12:30:00,147.19,147.27,145.61,145.76,62499.0,132.0758,132.1476,130.658,130.7926,62499.0
2022-01-27 13:00:00,145.76,145.91,144.67,144.67,41007.0,130.7926,130.9272,129.8146,129.8146,41007.0
2022-01-27 13:30:00,144.8,145.53,144.69,145.47,35028.0,129.9312,130.5863,129.8325,130.5324,35028.0
2022-01-27 14:00:00,145.54,146.31,144.65,144.82,39790.0,130.5952,131.2862,129.7966,129.9492,39790.0
2022-01-27 14:30:00,144.7,144.82,142.67,142.68,99607.0,129.8415,129.9492,128.0199,128.0289,99607.0
2022-01-27 15:00:00,142.81,144.17,142.09,144.11,151553.0,128.1456,129.3659,127.4995,129.3121,151553.0
2022-01-27 15:30:00,144.1,144.25,143.16,143.58,329974.0,129.3031,129.4377,128.4596,128.8365,329974.0
2022-01-28 09:30:00,143.97,146.0,143.25,144.6,108988.0,129.1864,131.008,128.5404,129.7518,108988.0
2022-01-28 10:00:00,144.52,146.26,144.08,146.22,109549.0,129.68,131.2413,129.2851,131.2054,109549.0
2022-01-28 10:30:00,146.29,146.81,145.75,146.34,81599.0,131.2682,131.7348,130.7837,131.3131,81599.0
2022-01-28 11:00:00,146.29,146.35,144.54,144.81,46973.0,131.2682,131.3221,129.6979,129.9402,46973.0
2022-01-28 11:30:00,144.8,145.34,143.78,144.12,32864.0,129.9312,130.4158,129.016,129.321,32864.0
2022-01-28 12:00:00,144.16,144.77,143.94,144.31,27297.0,129.3569,129.9043,129.1595,129.4915,27297.0
2022-01-28 12:30:00,144.42,144.84,144.2,144.55,16155.0,129.5902,129.9671,129.3928,129.7069,16155.0
2022-01-28 13:00:00,144.46,145.84,144.43,145.67,30705.0,129.6261,130.8644,129.5992,130.7119,30705.0
2022-01-28 13:30:00,145.67,146.0,144.86,145.61,48932.0,130.7119,131.008,129.9851,130.658,48932.0
2022-01-28 14:00:00,145.58,145.68,143.92,143.92,33386.0,130.6311,130.7209,129.1416,129.1416,33386.0
2022-01-28 14:30:00,143.92,144.86,143.86,144.84,37618.0,129.1416,129.9851,129.0877,129.9671,37618.0
2022-01-28 15:00:00,144.9,145.39,144.58,144.58,34560.0,130.0209,130.4606,129.7338,129.7338,34560.0
2022-01-28 15:30:00,144.58,145.78,144.31,145.63,173818.0,129.7338,130.8106,129.4915,130.676,173818.0
2022-01-31 09:30:00,147.27,148.96,146.37,146.9,86175.0,132.1476,133.664,131.34,131.8156,86175.0
2022-01-31 10:00:00,147.04,148.95,147.04,148.08,46667.0,131.9412,133.6551,131.9412,132.8744,46667.0
2022-01-31 10:30:00,148.22,148.62,148.0,148.18,27954.0,133.0,133.359,132.8026,132.9641,27954.0
2022-01-31 11:00:00,148.37,149.5,148.21,149.21,40481.0,133.1346,134.1486,132.9911,133.8884,40481.0
2022-01-31 11:30:00,149.31,149.7,148.83,149.69,25239.0,133.9781,134.3281,133.5474,134.3191,25239.0
2022-01-31 12:00:00,149.65,149.65,149.1,149.21,36677.0,134.2832,134.2832,133.7897,133.8884,36677.0
2022-01-31 12:30:00,149.19,149.39,148.89,149.31,21904.0,133.8704,134.0499,133.6012,133.9781,21904.0
2022-01-31 13:00:00,149.38,149.95,149.1,149.79,21279.0,134.0409,134.5524,133.7897,134.4088,21279.0
2022-01-31 13:30:00,149.8,149.86,148.76,149.41,35191.0,134.4178,134.4716,133.4846,134.0678,35191.0
2022-01-31 14:00:00,149.46,149.9,149.4,149.55,21118.0,134.1127,134.5075,134.0589,134.1935,21118.0
2022-01-31 14:30:00,149.54,149.71,149.07,149.38,28514.0,134.1845,134.337,133.7628,134.0409,28514.0
2022-01-31 15:00:00,149.43,149.89,149.3,149.84,55522.0,134.0858,134.4985,133.9691,134.4537,55522.0
2022-01-31 15:30:00,149.8,150.96,149.61,150.66,300809.0,134.4178,135.4587,134.2473,135.1895,300809.0
2022-02-01 09:30:00,150.58,150.71,149.03,149.71,43113.0,135.1177,135.2343,133.7269,134.337,43113.0
2022-02-01 10:00:00,149.31,149.93,148.68,149.3,25979.0,133.9781,134.5344,133.4128,133.9691,25979.0
2022-02-01 10:30:00,149.29,149.93,148.91,149.16,19245.0,133.9602,134.5344,133.6192,133.8435,19245.0
2022-02-01 11:00:00,149.15,149.15,147.66,148.27,27934.0,133.8345,133.8345,132.4975,133.0449,27934.0
2022-02-01 11:30:00,148.04,148.32,147.27,147.5,17030.0,132.8385,133.0898,132.1476,132.354,17030.0
2022-02-01 12:00:00,147.36,148.28,147.27,148.21,12895.0,132.2283,133.0539,132.1476,132.9911,12895.0
2022-02-01 12:30:00,148.32,148.45,147.91,148.08,9679.0,133.0898,133.2064,132.7219,132.8744,9679.0
2022-02-01 13:00:00,148.23,148.23,147.59,147.78,13515.0,133.009,133.009,132.4347,132.6052,13515.0
2022-02-01 13:30:00,147.53,148.7,147.53,148.41,15048.0,132.3809,133.4307,132.3809,133.1705,15048.0
2022-02-01 14:00:00,148.4,148.85,147.8,148.85,28353.0,133.1616,133.5653,132.6232,133.5653,28353.0
2022-02-01 14:30:00,148.82,149.33,148.71,149.27,11345.0,133.5384,133.9961,133.4397,133.9422,11345.0
2022-02-01 15:00:00,149.33,149.96,149.26,149.69,24835.0,133.9961,134.5614,133.9332,134.3191,24835.0
2022-02-01 15:30:00,149.7,149.79,148.99,149.42,117275.0,134.3281,134.4088,133.691,134.0768,117275.0
2022-02-02 09:30:00,149.2,149.47,147.5,147.84,32251.0,133.8794,134.1217,132.354,132.6591,32251.0
2022-02-02 10:00:00,147.73,148.37,147.64,147.82,12103.0,132.5603,133.1346,132.4796,132.6411,12103.0
2022-02-02 10:30:00,147.68,148.14,147.02,147.96,32380.0,132.5155,132.9282,131.9233,132.7667,32380.0
2022-02-02 11:00:00,147.95,148.35,147.78,148.24,25748.0,132.7578,133.1167,132.6052,133.018,25748.0
2022-02-02 11:30:00,148.24,148.32,147.77,147.88,25450.0,133.018,133.0898,132.5962,132.6949,25450.0
2022-02-02 12:00:00,147.83,148.02,147.66,147.93,13164.0,132.6501,132.8206,132.4975,132.7398,13164.0
2022-02-02 12:30:00,147.93,147.98,147.68,147.92,11389.0,132.7398,132.7847,132.5155,132.7308,11389.0
2022-02-02 13:00:00,147.93,148.02,147.47,147.6,14459.0,132.7398,132.8206,132.327,132.4437,14459.0
2022-02-02 13:30:00,147.64,147.84,147.38,147.79,9367.0,132.4796,132.6591,132.2463,132.6142,9367.0
2022-02-02 14:00:00,147.85,148.25,147.77,148.1,17648.0,132.668,133.027,132.5962,132.8924,17648.0
2022-02-02 14:30:00,148.16,148.3,147.76,147.8,18024.0,132.9462,133.0718,132.5873,132.6232,18024.0
2022-02-02 15:00:00,147.75,147.87,147.39,147.39,18551.0,132.5783,132.686,132.2553,132.2553,18551.0
2022-02-02 15:30:00,147.51,147.66,146.84,147.28,124288.0,132.3629,132.4975,131.7617,132.1566,124288.0
2022-02-03 09:30:00,146.92,148.03,146.05,146.56,45930.0,131.8335,132.8295,131.0529,131.5105,45930.0
2022-02-03 10:00:00,146.56,147.83,146.39,147.59,39773.0,131.5105,132.6501,131.3579,132.4347,39773.0
2022-02-03 10:30:00,147.58,149.19,147.58,148.72,46501.0,132.4258,133.8704,132.4258,133.4487,46501.0
2022-02-03 11:00:00,148.8,149.12,148.1,148.56,25363.0,133.5205,133.8076,132.8924,133.3051,25363.0
2022-02-03 11:30:00,148.65,148.99,148.21,148.49,31177.0,133.3859,133.691,132.9911,133.2423,31177.0
2022-02-03 12:00:00,148.49,148.72,148.22,148.53,22658.0,133.2423,133.4487,133.0,133.2782,22658.0
2022-02-03 12:30:00,148.58,148.61,148.13,148.3,10799.0,133.3231,133.35,132.9193,133.0718,10799.0
2022-02-03 13:00:00,148.17,148.48,147.95,148.34,9873.0,132.9552,133.2333,132.7578,133.1077,9873.0
2022-02-03 13:30:00,148.4,148.85,148.34,148.69,13098.0,133.1616,133.5653,133.1077,133.4218,13098.0
2022-02-03 14:00:00,148.63,148.97,148.34,148.63,17256.0,133.3679,133.673,133.1077,133.3679,17256.0
2022-02-03 14:30:00,148.55,148.77,148.3,148.59,17033.0,133.2961,133.4936,133.0718,133.332,17033.0
2022-02-03 15:00:00,148.49,148.68,148.36,148.51,22193.0,133.2423,133.4128,133.1257,133.2603,22193.0
2022-02-03 15:30:00,148.62,148.65,147.64,148.18,133925.0,133.359,133.3859,132.4796,132.9641,133925.0
2022-02-04 09:30:00,147.43,149.0,147.43,148.07,12769.0,132.2912,133.6999,132.2912,132.8654,12769.0
2022-02-04 10:00:00,147.84,149.05,147.84,147.87,22969.0,132.6591,133.7448,132.6591,132.686,22969.0
2022-02-04 10:30:00,147.8,147.8,146.27,146.36,19867.0,132.6232,132.6232,131.2503,131.331,19867.0
2022-02-04 11:00:00,146.18,147.59,146.02,147.29,18660.0,131.1695,132.4347,131.0259,132.1655,18660.0
2022-02-04 11:30:00,147.39,147.58,146.97,147.35,24803.0,132.2553,132.4258,131.8784,132.2194,24803.0
2022-02-04 12:00:00,147.45,148.11,147.27,147.44,41049.0,132.3091,132.9013,132.1476,132.3001,41049.0
2022-02-04 12:30:00,147.4,147.43,146.79,146.97,11124.0,132.2642,132.2912,131.7169,131.8784,11124.0
2022-02-04 13:00:00,147.07,147.53,146.63,146.66,15209.0,131.9681,132.3809,131.5733,131.6002,15209.0
2022-02-04 13:30:00,146.66,147.22,146.62,146.74,8486.0,131.6002,132.1027,131.5643,131.672,8486.0
2022-02-04 14:00:00,146.72,146.85,146.41,146.84,10773.0,131.6541,131.7707,131.3759,131.7617,10773.0
2022-02-04 14:30:00,146.89,147.21,146.64,146.89,17946.0,131.8066,132.0937,131.5823,131.8066,17946.0
2022-02-04 15:00:00,146.95,147.61,146.8,147.17,18407.0,131.8604,132.4527,131.7258,132.0579,18407.0
2022-02-04 15:30:00,147.17,147.56,146.47,146.7,84288.0,132.0579,132.4078,131.4297,131.6361,84288.0
2022-02-07 09:30:00,146.66,147.67,145.82,146.57,27855.0,131.6002,132.5065,130.8465,131.5195,27855.0
2022-02-07 10:00:00,146.67,147.76,146.56,147.41,30709.0,131.6092,132.5873,131.5105,132.2732,30709.0
2022-02-07 10:30:00,147.22,148.03,147.13,148.0,31423.0,132.1027,132.8295,132.022,132.8026,31423.0
2022-02-07 11:00:00,147.98,148.68,147.7,148.38,29707.0,132.7847,133.4128,132.5334,133.1436,29707.0
2022-02-07 11:30:00,148.31,148.41,147.45,147.9,25852.0,133.0808,133.1705,132.3091,132.7129,25852.0
2022-02-07 12:00:00,147.89,147.92,147.35,147.47,40150.0,132.7039,132.7308,132.2194,132.327,40150.0
2022-02-07 12:30:00,147.32,148.25,147.25,148.02,25121.0,132.1924,133.027,132.1296,132.8206,25121.0
2022-02-07 13:00:00,147.92,148.54,147.92,148.5,22437.0,132.7308,133.2872,132.7308,133.2513,22437.0
2022-02-07 13:30:00,148.55,148.83,148.53,148.83,16391.0,133.2961,133.5474,133.2782,133.5474,16391.0
2022-02-07 14:00:00,148.77,149.1,148.65,149.1,22074.0,133.4936,133.7897,133.3859,133.7897,22074.0
2022-02-07 14:30:00,149.01,149.65,149.0,149.49,28348.0,133.7089,134.2832,133.6999,134.1396,28348.0
2022-02-07 15:00:00,149.44,149.64,148.52,148.98,30775.0,134.0948,134.2742,133.2692,133.682,30775.0
2022-02-07 15:30:00,149.09,149.11,148.3,148.39,143480.0,133.7807,133.7986,133.0718,133.1526,143480.0
2022-02-08 09:30:00,149.92,149.94,147.96,149.58,16362.0,134.5255,134.5434,132.7667,134.2204,16362.0
2022-02-08 10:00:00,149.54,149.98,149.2,149.91,14309.0,134.1845,134.5793,133.8794,134.5165,14309.0
2022-02-08 10:30:00,149.91,150.42,149.69,150.14,18517.0,134.5165,134.9741,134.3191,134.7229,18517.0
2022-02-08 11:00:00,150.23,150.32,149.85,150.16,12471.0,134.8036,134.8844,134.4627,134.7408,12471.0
2022-02-08 11:30:00,150.25,150.86,150.25,150.63,12650.0,134.8216,135.3689,134.8216,135.1626,12650.0
2022-02-08 12:00:00,150.66,150.7,150.28,150.36,10799.0,135.1895,135.2254,134.8485,134.9203,10799.0
2022-02-08 12:30:00,150.29,150.64,150.11,150.28,6007.0,134.8575,135.1715,134.696,134.8485,6007.0
2022-02-08 13:00:00,150.41,150.54,150.08,150.17,7863.0,134.9652,135.0818,134.669,134.7498,7863.0
2022-02-08 13:30:00,150.17,150.39,150.0,150.19,11439.0,134.7498,134.9472,134.5973,134.7677,11439.0
2022-02-08 14:00:00,150.19,150.26,149.87,150.11,10024.0,134.7677,134.8306,134.4806,134.696,10024.0
2022-02-08 14:30:00,150.05,150.21,149.48,149.86,12839.0,134.6421,134.7857,134.1307,134.4716,12839.0
2022-02-08 15:00:00,149.95,150.64,149.67,150.64,19238.0,134.5524,135.1715,134.3011,135.1715,19238.0
2022-02-08 15:30:00,150.69,151.1,150.27,150.58,135594.0,135.2164,135.5843,134.8395,135.1177,135594.0
2022-02-09 09:30:00,150.84,152.25,150.84,151.42,28077.0,135.351,136.6162,135.351,135.8714,28077.0
2022-02-09 10:00:00,151.73,152.12,151.5,151.78,16107.0,136.1496,136.4996,135.9432,136.1945,16107.0
2022-02-09 10:30:00,151.78,152.0,151.34,152.0,18222.0,136.1945,136.3919,135.7997,136.3919,18222.0
2022-02-09 11:00:00,151.9,151.98,151.13,151.31,20501.0,136.3022,136.3739,135.6112,135.7727,20501.0
2022-02-09 11:30:00,151.4,151.71,151.01,151.63,13890.0,135.8535,136.1317,135.5035,136.0599,13890.0
2022-02-09 12:00:00,151.67,151.8,151.37,151.5,10936.0,136.0958,136.2124,135.8266,135.9432,10936.0
2022-02-09 12:30:00,151.51,151.55,151.26,151.53,10325.0,135.9522,135.9881,135.7279,135.9701,10325.0
2022-02-09 13:00:00,151.53,151.89,151.25,151.47,13025.0,135.9701,136.2932,135.7189,135.9163,13025.0
2022-02-09 13:30:00,151.55,151.89,151.46,151.55,12362.0,135.9881,136.2932,135.9073,135.9881,12362.0
2022-02-09 14:00:00,151.63,152.09,151.61,152.04,14951.0,136.0599,136.4726,136.0419,136.4278,14951.0
2022-02-09 14:30:00,152.05,152.07,151.43,151.78,18242.0,136.4368,136.4547,135.8804,136.1945,18242.0
2022-02-09 15:00:00,151.86,151.87,151.41,151.49,16653.0,136.2663,136.2752,135.8625,135.9343,16653.0
2022-02-09 15:30:00,151.43,151.61,150.92,151.07,74157.0,135.8804,136.0419,135.4228,135.5574,74157.0
2022-02-10 09:30:00,150.19,150.7,149.51,149.78,22183.0,134.7677,135.2254,134.1576,134.3998,22183.0
2022-02-10 10:00:00,149.68,150.85,149.67,150.62,13764.0,134.3101,135.36,134.3011,135.1536,13764.0
2022-02-10 10:30:00,150.61,151.67,150.56,151.5,21918.0,135.1446,136.0958,135.0998,135.9432,21918.0
2022-02-10 11:00:00,151.47,151.79,151.2,151.53,17566.0,135.9163,136.2034,135.674,135.9701,17566.0
2022-02-10 11:30:00,151.5,151.58,150.92,151.09,48800.0,135.9432,136.015,135.4228,135.5753,48800.0
2022-02-10 12:00:00,151.09,151.28,150.66,151.22,14358.0,135.5753,135.7458,135.1895,135.692,14358.0
2022-02-10 12:30:00,151.22,151.39,150.59,150.94,16626.0,135.692,135.8445,135.1267,135.4407,16626.0
2022-02-10 13:00:00,150.84,150.84,149.65,149.65,8495.0,135.351,135.351,134.2832,134.2832,8495.0
2022-02-10 13:30:00,149.88,149.95,149.33,149.37,13496.0,134.4896,134.5524,133.9961,134.0319,13496.0
2022-02-10 14:00:00,149.37,149.4,148.36,149.05,41622.0,134.0319,134.0589,133.1257,133.7448,41622.0
2022-02-10 14:30:00,148.93,149.21,148.61,148.73,17785.0,133.6371,133.8884,133.35,133.4577,17785.0
2022-02-10 15:00:00,148.74,149.46,148.63,149.11,16695.0,133.4666,134.1127,133.3679,133.7986,16695.0
2022-02-10 15:30:00,149.03,149.12,148.62,148.71,120338.0,133.7269,133.8076,133.359,133.4397,120338.0
2022-02-11 09:30:00,148.45,149.45,147.96,148.55,20351.0,133.2064,134.1037,132.7667,133.2961,20351.0
2022-02-11 10:00:00,148.47,149.45,148.39,149.18,18004.0,133.2244,134.1037,133.1526,133.8615,18004.0
2022-02-11 10:30:00,149.25,149.36,148.66,148.81,12420.0,133.9243,134.023,133.3949,133.5294,12420.0
2022-02-11 11:00:00,148.91,149.65,148.9,149.4,23735.0,133.6192,134.2832,133.6102,134.0589,23735.0
2022-02-11 11:30:00,149.38,149.52,148.71,149.29,24683.0,134.0409,134.1665,133.4397,133.9602,24683.0
2022-02-11 12:00:00,149.3,149.39,148.98,149.13,66793.0,133.9691,134.0499,133.682,133.8166,66793.0
2022-02-11 12:30:00,149.12,149.5,148.85,148.85,21515.0,133.8076,134.1486,133.5653,133.5653,21515.0
2022-02-11 13:00:00,148.86,149.0,148.51,148.51,23468.0,133.5743,133.6999,133.2603,133.2603,23468.0
2022-02-11 13:30:00,148.35,148.39,147.2,147.47,26132.0,133.1167,133.1526,132.0848,132.327,26132.0
2022-02-11 14:00:00,147.44,148.42,147.24,147.83,30649.0,132.3001,133.1795,132.1207,132.6501,30649.0
2022-02-11 14:30:00,147.84,148.47,147.37,148.02,14653.0,132.6591,133.2244,132.2373,132.8206,14653.0
2022-02-11 15:00:00,148.05,148.28,147.55,147.84,22594.0,132.8475,133.0539,132.3988,132.6591,22594.0
2022-02-11 15:30:00,147.84,148.17,147.3,147.79,117450.0,132.6591,132.9552,132.1745,132.6142,117450.0
2022-02-14 09:30:00,148.1,148.1,146.46,147.91,25808.0,132.8924,132.8924,131.4208,132.7219,25808.0
2022-02-14 10:00:00,147.49,147.63,146.45,147.21,14295.0,132.345,132.4706,131.4118,132.0937,14295.0
2022-02-14 10:30:00,147.21,147.21,146.27,146.52,22056.0,132.0937,132.0937,131.2503,131.4746,22056.0
2022-02-14 11:00:00,146.57,146.58,146.01,146.2,19000.0,131.5195,131.5284,131.017,131.1875,19000.0
2022-02-14 11:30:00,146.16,146.65,146.0,146.33,18729.0,131.1516,131.5912,131.008,131.3041,18729.0
2022-02-14 12:00:00,146.39,146.7,146.12,146.63,26306.0,131.3579,131.6361,131.1157,131.5733,26306.0
2022-02-14 12:30:00,146.65,146.8,146.32,146.59,22545.0,131.5912,131.7258,131.2951,131.5374,22545.0
2022-02-14 13:00:00,146.48,146.52,146.17,146.31,32605.0,131.4387,131.4746,131.1605,131.2862,32605.0
2022-02-14 13:30:00,146.27,146.27,145.6,145.78,21389.0,131.2503,131.2503,130.6491,130.8106,21389.0
2022-02-14 14:00:00,145.69,146.74,145.59,146.6,19458.0,130.7298,131.672,130.6401,131.5464,19458.0
2022-02-14 14:30:00,146.5,146.72,146.2,146.32,30943.0,131.4567,131.6541,131.1875,131.2951,30943.0
2022-02-14 15:00:00,146.36,146.53,146.17,146.37,87145.0,131.331,131.4836,131.1605,131.34,87145.0
2022-02-14 15:30:00,146.32,147.25,146.24,146.98,207027.0,131.2951,132.1296,131.2233,131.8874,207027.0
2022-02-15 09:30:00,148.3,149.59,147.28,147.62,28110.0,133.0718,134.2294,132.1566,132.4616,28110.0
2022-02-15 10:00:00,147.56,148.6,147.42,148.6,8738.0,132.4078,133.341,132.2822,133.341,8738.0
2022-02-15 10:30:00,148.73,148.73,148.04,148.19,25952.0,133.4577,133.4577,132.8385,132.9731,25952.0
2022-02-15 11:00:00,148.22,148.52,148.05,148.22,21318.0,133.0,133.2692,132.8475,133.0,21318.0
2022-02-15 11:30:00,148.25,148.69,148.08,148.43,19335.0,133.027,133.4218,132.8744,133.1885,19335.0
2022-02-15 12:00:00,148.62,148.92,148.55,148.78,9983.0,133.359,133.6282,133.2961,133.5025,9983.0
2022-02-15 12:30:00,148.8,148.88,148.43,148.51,16469.0,133.5205,133.5923,133.1885,133.2603,16469.0
2022-02-15 13:00:00,148.55,148.89,148.55,148.79,9939.0,133.2961,133.6012,133.2961,133.5115,9939.0
2022-02-15 13:30:00,148.82,149.18,148.79,148.85,10714.0,133.5384,133.8615,133.5115,133.5653,10714.0
2022-02-15 14:00:00,148.84,148.84,148.27,148.55,21948.0,133.5564,133.5564,133.0449,133.2961,21948.0
2022-02-15 14:30:00,148.56,148.65,148.15,148.33,21122.0,133.3051,133.3859,132.9372,133.0987,21122.0
2022-02-15 15:00:00,148.34,148.66,148.34,148.55,25083.0,133.1077,133.3949,133.1077,133.2961,25083.0
2022-02-15 15:30:00,148.53,148.55,147.92,148.06,142863.0,133.2782,133.2961,132.7308,132.8565,142863.0
2022-02-16 09:30:00,147.5,148.88,147.31,147.61,13560.0,132.354,133.5923,132.1835,132.4527,13560.0
2022-02-16 10:00:00,148.0,148.0,147.33,147.64,7005.0,132.8026,132.8026,132.2014,132.4796,7005.0
2022-02-16 10:30:00,147.8,148.01,147.23,147.56,9938.0,132.6232,132.8116,132.1117,132.4078,9938.0
2022-02-16 11:00:00,147.7,148.19,147.52,148.12,5438.0,132.5334,132.9731,132.3719,132.9103,5438.0
2022-02-16 11:30:00,148.17,148.38,147.57,147.7,8060.0,132.9552,133.1436,132.4168,132.5334,8060.0
2022-02-16 12:00:00,147.79,148.26,147.73,148.14,6789.0,132.6142,133.0359,132.5603,132.9282,6789.0
2022-02-16 12:30:00,148.05,148.05,147.64,147.84,4194.0,132.8475,132.8475,132.4796,132.6591,4194.0
2022-02-16 13:00:00,147.77,148.03,147.53,147.63,6709.0,132.5962,132.8295,132.3809,132.4706,6709.0
2022-02-16 13:30:00,147.62,147.65,147.34,147.54,7095.0,132.4616,132.4886,132.2104,132.3899,7095.0
2022-02-16 14:00:00,147.63,148.48,147.6,148.37,10104.0,132.4706,133.2333,132.4437,133.1346,10104.0
2022-02-16 14:30:00,148.37,148.65,148.05,148.42,6978.0,133.1346,133.3859,132.8475,133.1795,6978.0
2022-02-16 15:00:00,148.57,148.86,148.45,148.56,10654.0,133.3141,133.5743,133.2064,133.3051,10654.0
2022-02-16 15:30:00,148.47,148.81,148.29,148.49,69080.0,133.2244,133.5294,133.0628,133.2423,69080.0
2022-02-17 09:30:00,149.76,149.76,148.02,148.19,19334.0,134.3819,134.3819,132.8206,132.9731,19334.0
2022-02-17 10:00:00,148.01,149.15,148.01,148.61,12717.0,132.8116,133.8345,132.8116,133.35,12717.0
2022-02-17 10:30:00,148.24,149.1,148.24,148.82,10231.0,133.018,133.7897,133.018,133.5384,10231.0
2022-02-17 11:00:00,148.74,148.92,148.45,148.67,8356.0,133.4666,133.6282,133.2064,133.4038,8356.0
2022-02-17 11:30:00,148.73,148.99,148.42,148.57,10317.0,133.4577,133.691,133.1795,133.3141,10317.0
2022-02-17 12:00:00,148.47,148.83,148.37,148.61,34576.0,133.2244,133.5474,133.1346,133.35,34576.0
2022-02-17 12:30:00,148.65,149.01,148.65,148.79,10243.0,133.3859,133.7089,133.3859,133.5115,10243.0
2022-02-17 13:00:00,148.88,149.34,148.82,149.24,9054.0,133.5923,134.005,133.5384,133.9153,9054.0
2022-02-17 13:30:00,149.24,149.44,149.11,149.14,12256.0,133.9153,134.0948,133.7986,133.8256,12256.0
2022-02-17 14:00:00,149.14,149.15,148.73,148.74,12019.0,133.8256,133.8345,133.4577,133.4666,12019.0
2022-02-17 14:30:00,148.75,148.85,148.49,148.57,15616.0,133.4756,133.5653,133.2423,133.3141,15616.0
2022-02-17 15:00:00,148.53,148.68,148.22,148.5,21691.0,133.2782,133.4128,133.0,133.2513,21691.0
2022-02-17 15:30:00,148.47,148.94,148.35,148.55,178362.0,133.2244,133.6461,133.1167,133.2961,178362.0
2022-02-18 09:30:00,148.08,149.36,148.08,148.61,25258.0,132.8744,134.023,132.8744,133.35,25258.0
2022-02-18 10:00:00,148.68,149.29,148.51,149.16,12224.0,133.4128,133.9602,133.2603,133.8435,12224.0
2022-02-18 10:30:00,149.09,149.29,148.31,148.56,8792.0,133.7807,133.9602,133.0808,133.3051,8792.0
2022-02-18 11:00:00,148.5,148.82,148.02,148.41,10495.0,133.2513,133.5384,132.8206,133.1705,10495.0
2022-02-18 11:30:00,148.56,148.59,147.93,148.02,9613.0,133.3051,133.332,132.7398,132.8206,9613.0
2022-02-18 12:00:00,147.99,148.47,147.56,148.47,12144.0,132.7937,133.2244,132.4078,133.2244,12144.0
2022-02-18 12:30:00,148.38,148.46,147.89,147.9,10233.0,133.1436,133.2154,132.7039,132.7129,10233.0
2022-02-18 13:00:00,147.83,148.47,147.79,148.27,7929.0,132.6501,133.2244,132.6142,133.0449,7929.0
2022-02-18 13:30:00,148.23,148.76,148.21,148.76,10554.0,133.009,133.4846,132.9911,133.4846,10554.0
2022-02-18 14:00:00,148.79,149.53,148.71,149.53,9086.0,133.5115,134.1755,133.4397,134.1755,9086.0
2022-02-18 14:30:00,149.43,149.67,148.92,149.18,10288.0,134.0858,134.3011,133.6282,133.8615,10288.0
2022-02-18 15:00:00,149.38,149.42,148.79,148.84,17343.0,134.0409,134.0768,133.5115,133.5564,17343.0
2022-02-18 15:30:00,148.65,149.0,148.25,148.47,75873.0,133.3859,133.6999,133.027,133.2244,75873.0
2022-02-22 09:30:00,149.05,149.18,147.93,148.31,15698.0,133.7448,133.8615,132.7398,133.0808,15698.0
2022-02-22 10:00:00,148.97,149.96,148.97,149.51,18352.0,133.673,134.5614,133.673,134.1576,18352.0
2022-02-22 10:30:00,149.33,149.65,148.51,148.78,11370.0,133.9961,134.2832,133.2603,133.5025,11370.0
2022-02-22 11:00:00,148.77,149.12,148.31,149.03,17656.0,133.4936,133.8076,133.0808,133.7269,17656.0
2022-02-22 11:30:00,149.11,149.6,148.84,149.6,10524.0,133.7986,134.2383,133.5564,134.2383,10524.0
2022-02-22 12:00:00,149.43,149.66,149.37,149.46,8420.0,134.0858,134.2922,134.0319,134.1127,8420.0
2022-02-22 12:30:00,149.55,149.71,148.62,148.62,11033.0,134.1935,134.337,133.359,133.359,11033.0
2022-02-22 13:00:00,148.71,148.9,148.4,148.75,7708.0,133.4397,133.6102,133.1616,133.4756,7708.0
2022-02-22 13:30:00,148.77,148.94,148.27,148.48,12841.0,133.4936,133.6461,133.0449,133.2333,12841.0
2022-02-22 14:00:00,148.49,148.74,148.09,148.31,11401.0,133.2423,133.4666,132.8834,133.0808,11401.0
2022-02-22 14:30:00,148.53,149.23,148.37,149.13,10346.0,133.2782,133.9063,133.1346,133.8166,10346.0
2022-02-22 15:00:00,149.19,149.6,149.12,149.5,13748.0,133.8704,134.2383,133.8076,134.1486,13748.0
2022-02-22 15:30:00,149.48,149.49,148.34,149.01,72160.0,134.1307,134.1396,133.1077,133.7089,72160.0
2022-02-23 09:30:00,149.39,149.58,148.34,148.83,10623.0,134.0499,134.2204,133.1077,133.5474,10623.0
2022-02-23 10:00:00,148.83,149.1,148.02,148.07,12586.0,133.5474,133.7897,132.8206,132.8654,12586.0
2022-02-23 10:30:00,147.98,148.4,147.72,147.94,11574.0,132.7847,133.1616,132.5514,132.7488,11574.0
2022-02-23 11:00:00,147.95,148.07,147.07,147.2,19192.0,132.7578,132.8654,131.9681,132.0848,19192.0
2022-02-23 11:30:00,147.15,147.89,147.03,147.78,11885.0,132.0399,132.7039,131.9322,132.6052,11885.0
2022-02-23 12:00:00,147.69,147.91,147.38,147.86,9380.0,132.5245,132.7219,132.2463,132.677,9380.0
2022-02-23 12:30:00,147.81,147.82,147.36,147.4,10118.0,132.6321,132.6411,132.2283,132.2642,10118.0
2022-02-23 13:00:00,147.19,147.24,146.49,146.49,14353.0,132.0758,132.1207,131.4477,131.4477,14353.0
2022-02-23 13:30:00,146.18,146.95,146.08,146.54,9901.0,131.1695,131.8604,131.0798,131.4925,9901.0
2022-02-23 14:00:00,146.57,146.62,145.91,146.0,19570.0,131.5195,131.5643,130.9272,131.008,19570.0
2022-02-23 14:30:00,146.04,146.43,145.8,146.0,17313.0,131.0439,131.3938,130.8285,131.008,17313.0
2022-02-23 15:00:00,145.94,146.01,145.36,145.75,25616.0,130.9542,131.017,130.4337,130.7837,25616.0
2022-02-23 15:30:00,145.63,145.87,145.21,145.29,106133.0,130.676,130.8913,130.2991,130.3709,106133.0
2022-02-24 09:30:00,143.35,144.1,141.28,142.85,74831.0,128.6301,129.3031,126.7727,128.1815,74831.0
2022-02-24 10:00:00,143.01,143.09,141.92,142.53,31534.0,128.325,128.3968,127.3469,127.8943,31534.0
2022-02-24 10:30:00,142.39,143.05,142.28,142.49,25790.0,127.7687,128.3609,127.67,127.8584,25790.0
2022-02-24 11:00:00,142.46,142.5,141.29,141.29,14409.0,127.8315,127.8674,126.7816,126.7816,14409.0
2022-02-24 11:30:00,141.19,142.04,141.1,141.95,16713.0,126.6919,127.4546,126.6112,127.3739,16713.0
2022-02-24 12:00:00,142.09,142.1,141.43,141.5,14862.0,127.4995,127.5085,126.9073,126.9701,14862.0
2022-02-24 12:30:00,141.61,142.55,141.24,142.22,19991.0,127.0688,127.9123,126.7368,127.6161,19991.0
2022-02-24 13:00:00,142.09,143.03,141.75,142.83,48801.0,127.4995,128.343,127.1944,128.1635,48801.0
2022-02-24 13:30:00,142.73,143.84,142.6,143.57,96245.0,128.0738,129.0698,127.9571,128.8275,96245.0
2022-02-24 14:00:00,143.58,144.87,143.5,144.66,37575.0,128.8365,129.994,128.7647,129.8056,37575.0
2022-02-24 14:30:00,144.59,145.42,144.59,145.18,21799.0,129.7428,130.4876,129.7428,130.2722,21799.0
2022-02-24 15:00:00,145.22,145.48,144.49,144.57,29728.0,130.3081,130.5414,129.653,129.7248,29728.0
2022-02-24 15:30:00,144.54,146.52,144.5,145.99,130328.0,129.6979,131.4746,129.662,130.999,130328.0
2022-02-25 09:30:00,146.8,148.79,146.8,147.76,21526.0,131.7258,133.5115,131.7258,132.5873,21526.0
2022-02-25 10:00:00,147.77,148.61,147.57,148.5,34063.0,132.5962,133.35,132.4168,133.2513,34063.0
2022-02-25 10:30:00,148.6,149.21,148.09,148.69,75502.0,133.341,133.8884,132.8834,133.4218,75502.0
2022-02-25 11:00:00,148.83,149.42,148.81,148.89,29851.0,133.5474,134.0768,133.5294,133.6012,29851.0
2022-02-25 11:30:00,148.8,149.34,148.77,149.24,9561.0,133.5205,134.005,133.4936,133.9153,9561.0
2022-02-25 12:00:00,149.32,149.88,149.32,149.71,36021.0,133.9871,134.4896,133.9871,134.337,36021.0
2022-02-25 12:30:00,149.64,150.23,149.63,149.64,20197.0,134.2742,134.8036,134.2652,134.2742,20197.0
2022-02-25 13:00:00,149.71,149.92,149.43,149.8,23262.0,134.337,134.5255,134.0858,134.4178,23262.0
2022-02-25 13:30:00,149.8,150.74,149.8,150.16,13655.0,134.4178,135.2613,134.4178,134.7408,13655.0
2022-02-25 14:00:00,150.15,150.43,149.97,150.03,22420.0,134.7319,134.9831,134.5703,134.6242,22420.0
2022-02-25 14:30:00,150.03,150.09,149.51,149.52,12796.0,134.6242,134.678,134.1576,134.1665,12796.0
2022-02-25 15:00:00,149.48,149.73,149.24,149.54,16659.0,134.1307,134.355,133.9153,134.1845,16659.0
2022-02-25 15:30:00,149.5,149.81,149.08,149.61,93211.0,134.1486,134.4268,133.7717,134.2473,93211.0
2022-02-28 09:30:00,147.51,148.46,146.78,148.37,34102.0,132.3629,133.2154,131.7079,133.1346,34102.0
2022-02-28 10:00:00,148.24,148.3,147.18,147.53,14764.0,133.018,133.0718,132.0668,132.3809,14764.0
2022-02-28 10:30:00,147.41,147.47,146.67,147.17,12582.0,132.2732,132.327,131.6092,132.0579,12582.0
2022-02-28 11:00:00,147.26,148.66,147.16,148.52,28712.0,132.1386,133.3949,132.0489,133.2692,28712.0
2022-02-28 11:30:00,148.44,148.44,146.83,147.15,36056.0,133.1974,133.1974,131.7528,132.0399,36056.0
2022-02-28 12:00:00,147.19,147.29,145.89,146.18,11532.0,132.0758,132.1655,130.9093,131.1695,11532.0
2022-02-28 12:30:00,146.23,146.29,145.94,146.11,11092.0,131.2144,131.2682,130.9542,131.1067,11092.0
2022-02-28 13:00:00,146.1,146.44,145.68,145.99,25789.0,131.0977,131.4028,130.7209,130.999,25789.0
2022-02-28 13:30:00,145.99,146.17,145.52,146.17,14656.0,130.999,131.1605,130.5773,131.1605,14656.0
2022-02-28 14:00:00,146.16,146.17,144.93,145.19,13777.0,131.1516,131.1605,130.0479,130.2812,13777.0
2022-02-28 14:30:00,145.16,145.81,145.02,145.73,13066.0,130.2542,130.8375,130.1286,130.7657,13066.0
2022-02-28 15:00:00,145.66,146.2,145.24,146.0,20141.0,130.7029,131.1875,130.326,131.008,20141.0
2022-02-28 15:30:00,146.09,147.36,145.79,147.24,109208.0,131.0888,132.2283,130.8196,132.1207,109208.0
2022-03-01 09:30:00,146.96,147.27,144.28,144.3,32891.0,131.8694,132.1476,129.4646,129.4826,32891.0
2022-03-01 10:00:00,144.52,144.79,143.0,143.49,25733.0,129.68,129.9222,128.316,128.7557,25733.0
2022-03-01 10:30:00,143.5,143.54,142.85,143.06,29310.0,128.7647,128.8006,128.1815,128.3699,29310.0
2022-03-01 11:00:00,143.05,143.88,142.98,143.8,14250.0,128.3609,129.1057,128.2981,129.0339,14250.0
2022-03-01 11:30:00,144.0,144.0,142.73,143.19,17884.0,129.2134,129.2134,128.0738,128.4865,17884.0
2022-03-01 12:00:00,143.16,143.87,142.88,143.81,14036.0,128.4596,129.0967,128.2084,129.0429,14036.0
2022-03-01 12:30:00,143.89,144.32,143.64,143.88,29517.0,129.1147,129.5005,128.8903,129.1057,29517.0
2022-03-01 13:00:00,144.04,144.04,142.95,142.99,16197.0,129.2493,129.2493,128.2712,128.3071,16197.0
2022-03-01 13:30:00,143.04,143.87,142.96,143.58,11329.0,128.3519,129.0967,128.2802,128.8365,11329.0
2022-03-01 14:00:00,143.57,144.51,143.34,144.45,13218.0,128.8275,129.671,128.6211,129.6172,13218.0
2022-03-01 14:30:00,144.46,144.85,143.94,144.13,19110.0,129.6261,129.9761,129.1595,129.33,19110.0
2022-03-01 15:00:00,144.06,144.67,143.68,143.76,21770.0,129.2672,129.8146,128.9262,128.998,21770.0
2022-03-01 15:30:00,143.68,143.9,142.86,143.01,156652.0,128.9262,129.1236,128.1904,128.325,156652.0
2022-03-02 09:30:00,143.99,144.88,143.66,144.09,42716.0,129.2044,130.003,128.9083,129.2941,42716.0
2022-03-02 10:00:00,144.28,145.4,144.26,145.02,21129.0,129.4646,130.4696,129.4467,130.1286,21129.0
2022-03-02 10:30:00,145.07,145.33,144.33,145.24,17608.0,130.1735,130.4068,129.5095,130.326,17608.0
2022-03-02 11:00:00,145.22,146.35,145.07,146.24,27147.0,130.3081,131.3221,130.1735,131.2233,27147.0
2022-03-02 11:30:00,146.31,146.6,146.06,146.4,34323.0,131.2862,131.5464,131.0618,131.3669,34323.0
2022-03-02 12:00:00,146.43,146.81,146.25,146.78,26303.0,131.3938,131.7348,131.2323,131.7079,26303.0
2022-03-02 12:30:00,146.79,147.23,146.68,147.19,11037.0,131.7169,132.1117,131.6182,132.0758,11037.0
2022-03-02 13:00:00,147.16,147.36,146.62,146.9,21433.0,132.0489,132.2283,131.5643,131.8156,21433.0
2022-03-02 13:30:00,146.92,147.25,146.81,147.23,17978.0,131.8335,132.1296,131.7348,132.1117,17978.0
2022-03-02 14:00:00,147.14,147.34,146.69,146.75,16032.0,132.0309,132.2104,131.6271,131.681,16032.0
2022-03-02 14:30:00,146.82,147.08,146.32,146.33,19622.0,131.7438,131.9771,131.2951,131.3041,19622.0
2022-03-02 15:00:00,146.33,147.02,146.07,146.96,46337.0,131.3041,131.9233,131.0708,131.8694,46337.0
2022-03-02 15:30:00,146.96,147.52,146.73,147.17,139958.0,131.8694,132.3719,131.663,132.0579,139958.0
2022-03-03 09:30:00,148.18,149.08,147.41,148.62,15463.0,132.9641,133.7717,132.2732,133.359,15463.0
2022-03-03 10:00:00,148.32,148.71,147.97,148.71,7623.0,133.0898,133.4397,132.7757,133.4397,7623.0
2022-03-03 10:30:00,148.68,148.92,148.34,148.37,10496.0,133.4128,133.6282,133.1077,133.1346,10496.0
2022-03-03 11:00:00,148.41,148.41,147.75,148.2,9718.0,133.1705,133.1705,132.5783,132.9821,9718.0
2022-03-03 11:30:00,148.2,148.51,147.83,148.42,11971.0,132.9821,133.2603,132.6501,133.1795,11971.0
2022-03-03 12:00:00,148.41,148.87,148.33,148.33,13108.0,133.1705,133.5833,133.0987,133.0987,13108.0
2022-03-03 12:30:00,148.36,149.3,148.28,149.12,13180.0,133.1257,133.9691,133.0539,133.8076,13180.0
2022-03-03 13:00:00,149.0,149.43,148.98,149.29,9597.0,133.6999,134.0858,133.682,133.9602,9597.0
2022-03-03 13:30:00,149.37,149.5,148.95,149.22,7289.0,134.0319,134.1486,133.6551,133.8973,7289.0
2022-03-03 14:00:00,149.14,149.76,149.14,149.47,9497.0,133.8256,134.3819,133.8256,134.1217,9497.0
2022-03-03 14:30:00,149.43,149.5,148.57,148.79,8925.0,134.0858,134.1486,133.3141,133.5115,8925.0
2022-03-03 15:00:00,148.72,149.15,148.43,149.15,11777.0,133.4487,133.8345,133.1885,133.8345,11777.0
2022-03-03 15:30:00,149.11,149.11,148.23,148.61,59851.0,133.7986,133.7986,133.009,133.35,59851.0
2022-03-04 09:30:00,146.3,147.18,145.64,147.04,11184.0,131.2772,132.0668,130.685,131.9412,11184.0
2022-03-04 10:00:00,147.24,147.33,145.87,146.06,13612.0,132.1207,132.2014,130.8913,131.0618,13612.0
2022-03-04 10:30:00,146.24,146.42,145.86,146.27,11207.0,131.2233,131.3849,130.8824,131.2503,11207.0
2022-03-04 11:00:00,146.22,146.44,145.64,146.17,9047.0,131.2054,131.4028,130.685,131.1605,9047.0
2022-03-04 11:30:00,146.07,146.87,145.87,146.6,9361.0,131.0708,131.7887,130.8913,131.5464,9361.0
2022-03-04 12:00:00,146.56,147.39,146.43,147.34,6933.0,131.5105,132.2553,131.3938,132.2104,6933.0
2022-03-04 12:30:00,147.18,148.18,146.9,147.92,17660.0,132.0668,132.9641,131.8156,132.7308,17660.0
2022-03-04 13:00:00,147.92,148.72,147.92,148.22,13078.0,132.7308,133.4487,132.7308,133.0,13078.0
2022-03-04 13:30:00,148.26,148.29,147.54,147.84,16196.0,133.0359,133.0628,132.3899,132.6591,16196.0
2022-03-04 14:00:00,147.88,148.79,147.76,148.57,20946.0,132.6949,133.5115,132.5873,133.3141,20946.0
2022-03-04 14:30:00,148.56,148.82,148.22,148.22,19354.0,133.3051,133.5384,133.0,133.0,19354.0
2022-03-04 15:00:00,148.3,149.34,148.29,149.08,20748.0,133.0718,134.005,133.0628,133.7717,20748.0
2022-03-04 15:30:00,149.12,149.88,148.78,149.63,107013.0,133.8076,134.4896,133.5025,134.2652,107013.0
2022-03-07 09:30:00,149.23,150.01,147.51,148.74,32500.0,133.9063,134.6062,132.3629,133.4666,32500.0
2022-03-07 10:00:00,148.71,149.29,148.28,148.39,22699.0,133.4397,133.9602,133.0539,133.1526,22699.0
2022-03-07 10:30:00,148.51,149.42,148.51,149.26,35389.0,133.2603,134.0768,133.2603,133.9332,35389.0
2022-03-07 11:00:00,149.37,149.53,146.98,146.98,17849.0,134.0319,134.1755,131.8874,131.8874,17849.0
2022-03-07 11:30:00,147.0,147.01,146.17,146.47,20282.0,131.9053,131.9143,131.1605,131.4297,20282.0
2022-03-07 12:00:00,146.42,146.73,145.78,146.09,7257.0,131.3849,131.663,130.8106,131.0888,7257.0
2022-03-07 12:30:00,146.1,146.35,145.6,146.17,13304.0,131.0977,131.3221,130.6491,131.1605,13304.0
2022-03-07 13:00:00,146.32,146.58,145.46,146.41,28868.0,131.2951,131.5284,130.5234,131.3759,28868.0
2022-03-07 13:30:00,146.27,146.32,145.5,146.05,14785.0,131.2503,131.2951,130.5593,131.0529,14785.0
2022-03-07 14:00:00,146.0,146.2,145.42,145.77,21221.0,131.008,131.1875,130.4876,130.8016,21221.0
2022-03-07 14:30:00,145.79,146.07,145.54,145.55,21492.0,130.8196,131.0708,130.5952,130.6042,21492.0
2022-03-07 15:00:00,145.55,146.42,145.45,146.28,23420.0,130.6042,131.3849,130.5145,131.2592,23420.0
2022-03-07 15:30:00,146.19,146.19,145.0,145.23,120955.0,131.1785,131.1785,130.1107,130.3171,120955.0
2022-03-08 09:30:00,145.89,146.75,144.47,144.67,15751.0,130.9093,131.681,129.6351,129.8146,15751.0
2022-03-08 10:00:00,144.52,144.52,143.51,143.59,28130.0,129.68,129.68,128.7737,128.8455,28130.0
2022-03-08 10:30:00,143.55,143.56,142.35,142.47,25539.0,128.8096,128.8185,127.7328,127.8405,25539.0
2022-03-08 11:00:00,142.45,143.49,142.35,142.63,26215.0,127.8225,128.7557,127.7328,127.984,26215.0
2022-03-08 11:30:00,142.68,142.82,141.9,142.82,31642.0,128.0289,128.1545,127.329,128.1545,31642.0
2022-03-08 12:00:00,142.93,144.5,142.91,144.5,71134.0,128.2532,129.662,128.2353,129.662,71134.0
2022-03-08 12:30:00,144.63,145.5,144.48,145.23,35549.0,129.7787,130.5593,129.6441,130.3171,35549.0
2022-03-08 13:00:00,145.33,145.52,144.09,144.11,26910.0,130.4068,130.5773,129.2941,129.3121,26910.0
2022-03-08 13:30:00,143.69,143.81,142.63,142.7,28465.0,128.9352,129.0429,127.984,128.0469,28465.0
2022-03-08 14:00:00,142.44,143.15,142.12,143.15,32804.0,127.8136,128.4506,127.5264,128.4506,32804.0
2022-03-08 14:30:00,143.13,143.63,142.65,143.25,23777.0,128.4327,128.8814,128.002,128.5404,23777.0
2022-03-08 15:00:00,143.34,143.59,142.19,142.19,25757.0,128.6211,128.8455,127.5892,127.5892,25757.0
2022-03-08 15:30:00,142.18,142.36,140.13,140.83,229534.0,127.5803,127.7418,125.7408,126.3689,229534.0
2022-03-09 09:30:00,143.8,144.25,143.03,143.83,27392.0,129.0339,129.4377,128.343,129.0608,27392.0
2022-03-09 10:00:00,143.59,144.91,143.51,144.54,31359.0,128.8455,130.0299,128.7737,129.6979,31359.0
2022-03-09 10:30:00,144.48,145.88,144.25,145.76,27364.0,129.6441,130.9003,129.4377,130.7926,27364.0
2022-03-09 11:00:00,145.77,145.98,144.91,145.78,23601.0,130.8016,130.99,130.0299,130.8106,23601.0
2022-03-09 11:30:00,145.84,146.58,145.76,146.5,9644.0,130.8644,131.5284,130.7926,131.4567,9644.0
2022-03-09 12:00:00,146.56,147.29,146.43,147.15,16075.0,131.5105,132.1655,131.3938,132.0399,16075.0
2022-03-09 12:30:00,147.22,147.79,147.11,147.64,12840.0,132.1027,132.6142,132.004,132.4796,12840.0
2022-03-09 13:00:00,147.52,147.71,147.16,147.4,23512.0,132.3719,132.5424,132.0489,132.2642,23512.0
2022-03-09 13:30:00,147.43,147.66,147.02,147.4,27607.0,132.2912,132.4975,131.9233,132.2642,27607.0
2022-03-09 14:00:00,147.54,148.42,147.31,147.42,31480.0,132.3899,133.1795,132.1835,132.2822,31480.0
2022-03-09 14:30:00,147.53,147.9,147.42,147.48,20138.0,132.3809,132.7129,132.2822,132.336,20138.0
2022-03-09 15:00:00,147.55,148.44,147.41,148.44,33839.0,132.3988,133.1974,132.2732,133.1974,33839.0
2022-03-09 15:30:00,148.43,148.68,147.54,147.66,194252.0,133.1885,133.4128,132.3899,132.4975,194252.0
2022-03-10 09:30:00,146.5,149.08,145.96,149.07,59124.0,131.4567,133.7717,130.9721,133.7628,59124.0
2022-03-10 10:00:00,148.84,149.74,148.33,148.47,21176.0,133.5564,134.364,133.0987,133.2244,21176.0
2022-03-10 10:30:00,148.18,148.87,147.6,147.6,14093.0,132.9641,133.5833,132.4437,132.4437,14093.0
2022-03-10 11:00:00,147.42,147.77,147.17,147.23,14101.0,132.2822,132.5962,132.0579,132.1117,14101.0
2022-03-10 11:30:00,147.24,147.55,146.79,147.53,21377.0,132.1207,132.3988,131.7169,132.3809,21377.0
2022-03-10 12:00:00,147.43,147.61,146.82,146.84,39352.0,132.2912,132.4527,131.7438,131.7617,39352.0
2022-03-10 12:30:00,146.84,146.93,146.6,146.8,16807.0,131.7617,131.8425,131.5464,131.7258,16807.0
2022-03-10 13:00:00,146.82,147.96,146.82,147.42,34004.0,131.7438,132.7667,131.7438,132.2822,34004.0
2022-03-10 13:30:00,147.36,147.46,146.99,147.02,17549.0,132.2283,132.3181,131.8963,131.9233,17549.0
2022-03-10 14:00:00,146.98,147.64,146.83,147.58,32229.0,131.8874,132.4796,131.7528,132.4258,32229.0
2022-03-10 14:30:00,147.62,148.18,147.52,147.83,24170.0,132.4616,132.9641,132.3719,132.6501,24170.0
2022-03-10 15:00:00,147.91,148.14,147.38,147.91,24416.0,132.7219,132.9282,132.2463,132.7219,24416.0
2022-03-10 15:30:00,147.91,149.16,147.74,148.95,89951.0,132.7219,133.8435,132.5693,133.6551,89951.0
2022-03-11 09:30:00,150.03,150.92,149.74,150.92,19016.0,134.6242,135.4228,134.364,135.4228,19016.0
2022-03-11 10:00:00,150.69,150.93,149.33,149.62,17011.0,135.2164,135.4318,133.9961,134.2563,17011.0
2022-03-11 10:30:00,149.59,150.23,149.41,150.2,16943.0,134.2294,134.8036,134.0678,134.7767,16943.0
2022-03-11 11:00:00,150.17,150.55,149.93,150.38,10929.0,134.7498,135.0908,134.5344,134.9382,10929.0
2022-03-11 11:30:00,150.39,150.6,149.84,149.97,20181.0,134.9472,135.1356,134.4537,134.5703,20181.0
2022-03-11 12:00:00,149.91,149.91,149.11,149.32,10664.0,134.5165,134.5165,133.7986,133.9871,10664.0
2022-03-11 12:30:00,149.21,149.79,148.79,149.5,17850.0,133.8884,134.4088,133.5115,134.1486,17850.0
2022-03-11 13:00:00,149.38,149.46,148.86,149.15,12923.0,134.0409,134.1127,133.5743,133.8345,12923.0
2022-03-11 13:30:00,149.21,149.47,148.98,149.11,14056.0,133.8884,134.1217,133.682,133.7986,14056.0
2022-03-11 14:00:00,148.99,149.47,148.91,149.47,15321.0,133.691,134.1217,133.6192,134.1217,15321.0
2022-03-11 14:30:00,149.4,149.65,149.01,149.32,13762.0,134.0589,134.2832,133.7089,133.9871,13762.0
2022-03-11 15:00:00,149.4,149.97,149.26,149.92,14806.0,134.0589,134.5703,133.9332,134.5255,14806.0
2022-03-11 15:30:00,149.91,150.06,149.26,149.75,115634.0,134.5165,134.6511,133.9332,134.3729,115634.0
2022-03-14 09:30:00,150.49,151.0,149.67,150.84,52881.0,135.9316,136.3923,135.191,136.2478,52881.0
2022-03-14 10:00:00,150.84,150.84,149.57,149.8,17260.0,136.2478,136.2478,135.1006,135.3084,17260.0
2022-03-14 10:30:00,149.94,151.47,149.94,151.38,38906.0,135.4348,136.8168,135.4348,136.7355,38906.0
2022-03-14 11:00:00,151.53,152.08,150.92,151.85,28809.0,136.871,137.3678,136.32,137.1601,28809.0
2022-03-14 11:30:00,151.87,152.1,151.2,151.53,16311.0,137.1781,137.3859,136.573,136.871,16311.0
2022-03-14 12:00:00,151.37,151.5,150.37,151.19,26933.0,136.7265,136.8439,135.8232,136.5639,26933.0
2022-03-14 12:30:00,151.22,151.77,150.58,151.0,14840.0,136.591,137.0878,136.0129,136.3923,14840.0
2022-03-14 13:00:00,150.94,151.06,150.46,150.6,10978.0,136.3381,136.4465,135.9045,136.031,10978.0
2022-03-14 13:30:00,150.62,150.63,149.69,150.18,13630.0,136.0491,136.0581,135.209,135.6516,13630.0
2022-03-14 14:00:00,150.09,150.55,150.08,150.19,13029.0,135.5703,135.9858,135.5613,135.6607,13029.0
2022-03-14 14:30:00,150.16,150.52,149.92,150.36,12503.0,135.6336,135.9587,135.4168,135.8142,12503.0
2022-03-14 15:00:00,150.4,150.77,150.31,150.7,19717.0,135.8503,136.1846,135.7691,136.1213,19717.0
2022-03-14 15:30:00,150.7,151.17,150.22,150.95,99301.0,136.1213,136.5459,135.6878,136.3471,99301.0
2022-03-15 09:30:00,151.77,152.94,150.91,151.53,24377.0,137.0878,138.1446,136.311,136.871,24377.0
2022-03-15 10:00:00,151.33,151.42,150.21,150.86,20237.0,136.6904,136.7717,135.6787,136.2658,20237.0
2022-03-15 10:30:00,150.82,151.4,150.08,150.16,36973.0,136.2297,136.7536,135.5613,135.6336,36973.0
2022-03-15 11:00:00,150.13,150.4,149.82,149.9,29019.0,135.6065,135.8503,135.3265,135.3987,29019.0
2022-03-15 11:30:00,149.95,150.44,149.64,149.64,24840.0,135.4439,135.8865,135.1639,135.1639,24840.0
2022-03-15 12:00:00,149.65,149.8,149.08,149.74,20732.0,135.1729,135.3084,134.658,135.2542,20732.0
2022-03-15 12:30:00,149.78,150.55,149.71,150.55,9625.0,135.2903,135.9858,135.2271,135.9858,9625.0
2022-03-15 13:00:00,150.65,150.83,150.44,150.5,13141.0,136.0762,136.2387,135.8865,135.9407,13141.0
2022-03-15 13:30:00,150.45,150.68,150.13,150.35,7516.0,135.8955,136.1033,135.6065,135.8052,7516.0
2022-03-15 14:00:00,150.46,150.53,149.96,150.36,10878.0,135.9045,135.9678,135.4529,135.8142,10878.0
2022-03-15 14:30:00,150.3,151.43,150.24,151.41,18738.0,135.76,136.7807,135.7058,136.7626,18738.0
2022-03-15 15:00:00,151.37,152.63,151.17,152.28,29843.0,136.7265,137.8646,136.5459,137.5485,29843.0
2022-03-15 15:30:00,152.32,152.72,152.04,152.44,147057.0,137.5846,137.9459,137.3317,137.693,147057.0
2022-03-16 09:30:00,152.85,154.78,152.71,154.42,51310.0,138.0633,139.8066,137.9369,139.4815,51310.0
2022-03-16 10:00:00,154.53,155.79,153.86,155.75,30043.0,139.5808,140.7189,138.9756,140.6828,30043.0
2022-03-16 10:30:00,155.65,155.93,154.7,154.78,26897.0,140.5925,140.8454,139.7344,139.8066,26897.0
2022-03-16 11:00:00,154.76,154.79,153.71,154.5,28166.0,139.7886,139.8157,138.8401,139.5537,28166.0
2022-03-16 11:30:00,154.65,154.97,154.56,154.69,13995.0,139.6892,139.9782,139.6079,139.7253,13995.0
2022-03-16 12:00:00,154.62,155.31,154.61,154.85,12317.0,139.6621,140.2854,139.6531,139.8699,12317.0
2022-03-16 12:30:00,154.93,155.13,154.39,154.72,10540.0,139.9421,140.1228,139.4544,139.7524,10540.0
2022-03-16 13:00:00,154.71,155.25,154.47,155.08,26684.0,139.7434,140.2312,139.5266,140.0776,26684.0
2022-03-16 13:30:00,155.17,155.49,154.62,155.49,13661.0,140.1589,140.4479,139.6621,140.4479,13661.0
2022-03-16 14:00:00,155.19,155.2,153.75,153.84,17981.0,140.177,140.186,138.8763,138.9576,17981.0
2022-03-16 14:30:00,153.61,154.52,153.24,153.95,13809.0,138.7498,139.5718,138.4156,139.0569,13809.0
2022-03-16 15:00:00,153.97,154.63,153.83,154.44,20348.0,139.075,139.6711,138.9485,139.4995,20348.0
2022-03-16 15:30:00,154.51,155.47,154.03,155.35,85730.0,139.5627,140.4299,139.1292,140.3215,85730.0
2022-03-17 09:30:00,154.42,155.36,153.69,153.83,27524.0,139.4815,140.3305,138.8221,138.9485,27524.0
2022-03-17 10:00:00,153.72,154.22,152.87,154.03,13675.0,138.8492,139.3008,138.0814,139.1292,13675.0
2022-03-17 10:30:00,153.84,154.96,153.71,154.47,21657.0,138.9576,139.9692,138.8401,139.5266,21657.0
2022-03-17 11:00:00,154.38,154.79,153.98,154.18,16418.0,139.4453,139.8157,139.084,139.2647,16418.0
2022-03-17 11:30:00,154.09,154.7,154.07,154.56,13043.0,139.1834,139.7344,139.1653,139.6079,13043.0
2022-03-17 12:00:00,154.51,155.35,154.5,155.15,13092.0,139.5627,140.3215,139.5537,140.1408,13092.0
2022-03-17 12:30:00,155.24,155.64,155.18,155.58,8267.0,140.2221,140.5834,140.1679,140.5292,8267.0
2022-03-17 13:00:00,155.51,155.65,155.22,155.41,8156.0,140.466,140.5925,140.2041,140.3757,8156.0
2022-03-17 13:30:00,155.4,155.8,155.4,155.53,10655.0,140.3666,140.7279,140.3666,140.4841,10655.0
2022-03-17 14:00:00,155.47,155.7,155.1,155.13,14097.0,140.4299,140.6376,140.0957,140.1228,14097.0
2022-03-17 14:30:00,155.21,155.66,155.2,155.61,11035.0,140.195,140.6015,140.186,140.5563,11035.0
2022-03-17 15:00:00,155.55,155.92,155.39,155.79,14093.0,140.5021,140.8363,140.3576,140.7189,14093.0
2022-03-17 15:30:00,155.79,156.46,155.68,156.25,69878.0,140.7189,141.3241,140.6196,141.1344,69878.0
2022-03-18 09:30:00,157.5,157.5,154.39,154.96,185931.0,142.2635,142.2635,139.4544,139.9692,185931.0
2022-03-18 10:00:00,155.36,155.49,154.0,154.18,28753.0,140.3305,140.4479,139.1021,139.2647,28753.0
2022-03-18 10:30:00,154.39,155.45,153.98,155.13,17598.0,139.4544,140.4118,139.084,140.1228,17598.0
2022-03-18 11:00:00,155.13,155.38,154.79,155.2,6491.0,140.1228,140.3486,139.8157,140.186,6491.0
2022-03-18 11:30:00,155.09,155.39,155.01,155.06,6159.0,140.0866,140.3576,140.0144,140.0595,6159.0
2022-03-18 12:00:00,154.96,155.25,154.81,155.25,7135.0,139.9692,140.2312,139.8337,140.2312,7135.0
2022-03-18 12:30:00,155.32,155.45,155.03,155.34,10557.0,140.2944,140.4118,140.0324,140.3125,10557.0
2022-03-18 13:00:00,155.4,155.66,155.39,155.48,7876.0,140.3666,140.6015,140.3576,140.4389,7876.0
2022-03-18 13:30:00,155.38,155.81,155.35,155.63,10387.0,140.3486,140.737,140.3215,140.5744,10387.0
2022-03-18 14:00:00,155.62,155.84,155.27,155.72,19354.0,140.5654,140.7641,140.2492,140.6557,19354.0
2022-03-18 14:30:00,155.75,156.14,155.61,156.1,21276.0,140.6828,141.0351,140.5563,140.9989,21276.0
2022-03-18 15:00:00,156.09,156.81,155.91,156.64,32461.0,140.9899,141.6402,140.8273,141.4867,32461.0
2022-03-18 15:30:00,156.65,156.93,156.1,156.43,93382.0,141.4957,141.7486,140.9989,141.297,93382.0
2022-03-21 09:30:00,156.8,157.76,154.77,155.05,29503.0,141.6312,142.4983,139.7976,140.0505,29503.0
2022-03-21 10:00:00,155.24,156.91,155.04,156.46,20807.0,140.2221,141.7306,140.0415,141.3241,20807.0
2022-03-21 10:30:00,156.69,156.69,155.82,156.04,12200.0,141.5319,141.5319,140.746,140.9447,12200.0
2022-03-21 11:00:00,156.13,156.51,155.62,156.06,12711.0,141.026,141.3693,140.5654,140.9628,12711.0
2022-03-21 11:30:00,155.99,156.04,155.4,155.89,10822.0,140.8996,140.9447,140.3666,140.8092,10822.0
2022-03-21 12:00:00,155.7,156.47,155.7,156.4,11386.0,140.6376,141.3331,140.6376,141.2699,11386.0
2022-03-21 12:30:00,156.29,156.45,155.75,155.97,12236.0,141.1705,141.3151,140.6828,140.8815,12236.0
2022-03-21 13:00:00,155.87,155.95,155.33,155.45,11486.0,140.7912,140.8634,140.3034,140.4118,11486.0
2022-03-21 13:30:00,155.59,156.1,155.52,155.96,7839.0,140.5383,140.9989,140.475,140.8725,7839.0
2022-03-21 14:00:00,156.02,156.29,155.7,155.87,11109.0,140.9267,141.1705,140.6376,140.7912,11109.0
2022-03-21 14:30:00,155.87,156.43,155.63,155.85,14076.0,140.7912,141.297,140.5744,140.7731,14076.0
2022-03-21 15:00:00,155.93,155.96,155.56,155.87,20052.0,140.8454,140.8725,140.5112,140.7912,20052.0
2022-03-21 15:30:00,155.83,156.43,155.64,156.38,74468.0,140.755,141.297,140.5834,141.2518,74468.0
2022-03-22 09:30:00,157.58,157.58,155.54,157.43,29964.0,142.3358,142.3358,140.4931,142.2003,29964.0
2022-03-22 10:00:00,157.33,157.33,156.15,156.32,9443.0,142.1099,142.1099,141.0441,141.1976,9443.0
2022-03-22 10:30:00,156.21,156.38,155.21,155.51,38676.0,141.0983,141.2518,140.195,140.466,38676.0
2022-03-22 11:00:00,155.63,156.43,155.3,156.02,28821.0,140.5744,141.297,140.2763,140.9267,28821.0
2022-03-22 11:30:00,156.1,156.35,155.84,156.27,12639.0,140.9989,141.2247,140.7641,141.1525,12639.0
2022-03-22 12:00:00,156.35,156.77,156.09,156.15,10978.0,141.2247,141.6041,140.9899,141.0441,10978.0
2022-03-22 12:30:00,156.09,156.32,155.87,155.95,12170.0,140.9899,141.1976,140.7912,140.8634,12170.0
2022-03-22 13:00:00,155.95,155.96,153.52,153.59,85871.0,140.8634,140.8725,138.6685,138.7317,85871.0
2022-03-22 13:30:00,153.5,154.0,152.72,153.92,40667.0,138.6505,139.1021,137.9459,139.0298,40667.0
2022-03-22 14:00:00,153.89,154.0,153.19,153.21,28647.0,139.0027,139.1021,138.3704,138.3885,28647.0
2022-03-22 14:30:00,153.13,153.74,153.11,153.59,11686.0,138.3162,138.8672,138.2982,138.7317,11686.0
2022-03-22 15:00:00,153.56,153.85,153.52,153.74,17424.0,138.7046,138.9666,138.6685,138.8672,17424.0
2022-03-22 15:30:00,153.69,154.08,153.03,153.49,192455.0,138.8221,139.1743,138.2259,138.6414,192455.0
2022-03-23 09:30:00,152.95,152.95,152.12,152.5,15805.0,138.1537,138.1537,137.404,137.7472,15805.0
2022-03-23 10:00:00,152.61,154.19,152.61,153.62,24027.0,137.8465,139.2737,137.8465,138.7588,24027.0
2022-03-23 10:30:00,153.77,154.09,153.6,153.68,8055.0,138.8943,139.1834,138.7408,138.813,8055.0
2022-03-23 11:00:00,153.64,153.73,152.68,152.93,7511.0,138.7769,138.8582,137.9098,138.1356,7511.0
2022-03-23 11:30:00,152.83,153.2,152.76,152.85,9184.0,138.0453,138.3795,137.982,138.0633,9184.0
2022-03-23 12:00:00,153.08,153.32,152.73,152.96,9677.0,138.2711,138.4879,137.9549,138.1627,9677.0
2022-03-23 12:30:00,152.99,153.19,152.8,153.13,4754.0,138.1898,138.3704,138.0182,138.3162,4754.0
2022-03-23 13:00:00,153.0,153.45,153.0,153.37,7200.0,138.1988,138.6053,138.1988,138.533,7200.0
2022-03-23 13:30:00,153.26,153.67,153.26,153.44,3738.0,138.4337,138.804,138.4337,138.5963,3738.0
2022-03-23 14:00:00,153.36,153.44,153.15,153.33,5121.0,138.524,138.5963,138.3343,138.4969,5121.0
2022-03-23 14:30:00,153.35,153.54,153.29,153.3,5684.0,138.515,138.6866,138.4608,138.4698,5684.0
2022-03-23 15:00:00,153.47,153.77,153.37,153.37,12090.0,138.6234,138.8943,138.533,138.533,12090.0
2022-03-23 15:30:00,153.41,153.41,152.62,152.74,53080.0,138.5692,138.5692,137.8556,137.964,53080.0
2022-03-24 09:30:00,153.89,153.89,152.84,153.74,10388.0,139.0027,139.0027,138.0543,138.8672,10388.0
2022-03-24 10:00:00,153.75,154.82,153.75,154.65,9921.0,138.8763,139.8428,138.8763,139.6892,9921.0
2022-03-24 10:30:00,154.84,155.22,154.2,154.49,21687.0,139.8608,140.2041,139.2827,139.5447,21687.0
2022-03-24 11:00:00,154.5,154.72,153.65,153.66,6581.0,139.5537,139.7524,138.7859,138.795,6581.0
2022-03-24 11:30:00,153.67,154.08,153.27,154.08,12395.0,138.804,139.1743,138.4427,139.1743,12395.0
2022-03-24 12:00:00,154.06,154.23,153.35,153.46,10354.0,139.1563,139.3098,138.515,138.6143,10354.0
2022-03-24 12:30:00,153.47,153.65,153.26,153.5,6318.0,138.6234,138.7859,138.4337,138.6505,6318.0
2022-03-24 13:00:00,153.5,153.72,153.38,153.54,6746.0,138.6505,138.8492,138.5421,138.6866,6746.0
2022-03-24 13:30:00,153.55,153.56,153.18,153.19,5843.0,138.6956,138.7046,138.3614,138.3704,5843.0
2022-03-24 14:00:00,153.16,153.31,152.95,153.03,6434.0,138.3433,138.4788,138.1537,138.2259,6434.0
2022-03-24 14:30:00,152.96,152.97,152.67,152.79,7864.0,138.1627,138.1717,137.9007,138.0091,7864.0
2022-03-24 15:00:00,152.76,153.17,152.68,153.17,7965.0,137.982,138.3524,137.9098,138.3524,7965.0
2022-03-24 15:30:00,153.13,153.13,152.59,152.93,54726.0,138.3162,138.3162,137.8285,138.1356,54726.0
2022-03-25 09:30:00,153.55,153.84,152.21,153.78,9668.0,138.6956,138.9576,137.4852,138.9034,9668.0
2022-03-25 10:00:00,153.69,153.97,153.43,153.53,6326.0,138.8221,139.075,138.5872,138.6775,6326.0
2022-03-25 10:30:00,153.53,154.4,153.31,153.99,5105.0,138.6775,139.4634,138.4788,139.093,5105.0
2022-03-25 11:00:00,154.06,154.33,153.72,154.06,10128.0,139.1563,139.4002,138.8492,139.1563,10128.0
2022-03-25 11:30:00,154.22,154.79,154.17,154.69,5773.0,139.3008,139.8157,139.2556,139.7253,5773.0
2022-03-25 12:00:00,154.76,155.22,154.6,154.79,6798.0,139.7886,140.2041,139.644,139.8157,6798.0
2022-03-25 12:30:00,154.92,155.24,154.69,154.91,9090.0,139.9331,140.2221,139.7253,139.924,9090.0
2022-03-25 13:00:00,154.93,155.1,154.72,154.93,9510.0,139.9421,140.0957,139.7524,139.9421,9510.0
2022-03-25 13:30:00,154.94,155.74,154.92,155.62,8870.0,139.9511,140.6738,139.9331,140.5654,8870.0
2022-03-25 14:00:00,155.67,156.05,155.64,155.65,18485.0,140.6105,140.9538,140.5834,140.5925,18485.0
2022-03-25 14:30:00,155.5,155.79,155.4,155.61,5579.0,140.457,140.7189,140.3666,140.5563,5579.0
2022-03-25 15:00:00,155.47,155.47,154.61,154.85,25762.0,140.4299,140.4299,139.6531,139.8699,25762.0
2022-03-25 15:30:00,154.9,156.13,154.74,156.13,88413.0,139.915,141.026,139.7705,141.026,88413.0
2022-03-28 09:30:00,156.2,156.2,154.3,155.65,26975.0,141.0893,141.0893,139.3731,140.5925,26975.0
2022-03-28 10:00:00,155.5,156.13,155.24,155.87,11691.0,140.457,141.026,140.2221,140.7912,11691.0
2022-03-28 10:30:00,155.94,156.1,155.47,155.8,11927.0,140.8544,140.9989,140.4299,140.7279,11927.0
2022-03-28 11:00:00,155.7,155.95,155.22,155.46,7204.0,140.6376,140.8634,140.2041,140.4208,7204.0
2022-03-28 11:30:00,155.42,155.42,154.89,154.95,4595.0,140.3847,140.3847,139.906,139.9602,4595.0
2022-03-28 12:00:00,155.0,155.34,154.59,154.6,5772.0,140.0053,140.3125,139.635,139.644,5772.0
2022-03-28 12:30:00,154.6,155.1,154.6,154.85,11856.0,139.644,140.0957,139.644,139.8699,11856.0
2022-03-28 13:00:00,154.88,154.88,154.48,154.65,6708.0,139.897,139.897,139.5356,139.6892,6708.0
2022-03-28 13:30:00,154.67,154.95,154.49,154.56,10743.0,139.7073,139.9602,139.5447,139.6079,10743.0
2022-03-28 14:00:00,154.59,154.97,154.59,154.8,9014.0,139.635,139.9782,139.635,139.8247,9014.0
2022-03-28 14:30:00,154.8,155.1,154.68,155.06,9172.0,139.8247,140.0957,139.7163,140.0595,9172.0
2022-03-28 15:00:00,155.09,155.09,154.71,154.83,11868.0,140.0866,140.0866,139.7434,139.8518,11868.0
2022-03-28 15:30:00,154.84,155.2,154.58,155.16,44539.0,139.8608,140.186,139.626,140.1499,44539.0
2022-03-29 09:30:00,156.58,156.62,155.18,155.18,17647.0,141.4325,141.4686,140.1679,140.1679,17647.0
2022-03-29 10:00:00,155.28,155.98,154.58,155.53,15748.0,140.2583,140.8905,139.626,140.4841,15748.0
2022-03-29 10:30:00,155.63,156.27,155.6,156.05,35079.0,140.5744,141.1525,140.5473,140.9538,35079.0
2022-03-29 11:00:00,155.96,156.14,155.2,155.42,12035.0,140.8725,141.0351,140.186,140.3847,12035.0
2022-03-29 11:30:00,155.56,155.69,155.07,155.48,9137.0,140.5112,140.6286,140.0686,140.4389,9137.0
2022-03-29 12:00:00,155.51,155.64,154.96,155.09,39386.0,140.466,140.5834,139.9692,140.0866,39386.0
2022-03-29 12:30:00,155.07,155.2,154.9,155.05,7194.0,140.0686,140.186,139.915,140.0505,7194.0
2022-03-29 13:00:00,154.97,155.17,154.8,154.99,5687.0,139.9782,140.1589,139.8247,139.9963,5687.0
2022-03-29 13:30:00,154.98,155.28,154.93,155.28,5343.0,139.9873,140.2583,139.9421,140.2583,5343.0
2022-03-29 14:00:00,155.25,155.68,155.2,155.68,13077.0,140.2312,140.6196,140.186,140.6196,13077.0
2022-03-29 14:30:00,155.67,156.09,155.66,155.94,8080.0,140.6105,140.9899,140.6015,140.8544,8080.0
2022-03-29 15:00:00,155.91,156.38,155.91,156.36,9176.0,140.8273,141.2518,140.8273,141.2338,9176.0
2022-03-29 15:30:00,156.38,156.44,155.77,156.41,67991.0,141.2518,141.306,140.7009,141.2789,67991.0
2022-03-30 09:30:00,156.39,158.47,156.39,157.48,41606.0,141.2609,143.1397,141.2609,142.2454,41606.0
2022-03-30 10:00:00,157.53,157.94,156.42,156.44,14410.0,142.2906,142.6609,141.288,141.306,14410.0
2022-03-30 10:30:00,156.48,157.0,156.08,156.93,9805.0,141.3422,141.8119,140.9809,141.7486,9805.0
2022-03-30 11:00:00,157.02,157.31,156.77,157.1,10955.0,141.8299,142.0919,141.6041,141.9022,10955.0
2022-03-30 11:30:00,157.12,157.34,156.88,156.93,11910.0,141.9203,142.119,141.7035,141.7486,11910.0
2022-03-30 12:00:00,156.93,157.19,156.72,156.86,5006.0,141.7486,141.9835,141.5589,141.6854,5006.0
2022-03-30 12:30:00,156.94,157.21,156.94,157.2,4809.0,141.7577,142.0015,141.7577,141.9925,4809.0
2022-03-30 13:00:00,157.17,157.2,156.7,156.75,6724.0,141.9654,141.9925,141.5409,141.586,6724.0
2022-03-30 13:30:00,156.71,157.43,156.54,157.1,7836.0,141.5499,142.2003,141.3964,141.9022,7836.0
2022-03-30 14:00:00,157.12,157.29,156.41,156.88,16127.0,141.9203,142.0738,141.2789,141.7035,16127.0
2022-03-30 14:30:00,156.81,157.06,156.41,156.54,16691.0,141.6402,141.8661,141.2789,141.3964,16691.0
2022-03-30 15:00:00,156.46,156.76,156.32,156.63,13362.0,141.3241,141.5951,141.1976,141.4777,13362.0
2022-03-30 15:30:00,156.73,157.06,156.59,156.88,63948.0,141.568,141.8661,141.4415,141.7035,63948.0
2022-03-31 09:30:00,156.41,158.09,156.41,157.24,10876.0,141.2789,142.7964,141.2789,142.0286,10876.0
2022-03-31 10:00:00,157.45,157.45,156.69,156.98,8478.0,142.2183,142.2183,141.5319,141.7938,8478.0
2022-03-31 10:30:00,156.96,157.4,156.82,157.25,13631.0,141.7757,142.1732,141.6493,142.0377,13631.0
2022-03-31 11:00:00,157.4,157.78,157.35,157.35,9123.0,142.1732,142.5164,142.128,142.128,9123.0
2022-03-31 11:30:00,157.33,157.4,157.08,157.3,8233.0,142.1099,142.1732,141.8841,142.0828,8233.0
2022-03-31 12:00:00,157.39,157.64,156.89,157.11,7657.0,142.1641,142.3899,141.7125,141.9112,7657.0
2022-03-31 12:30:00,157.12,157.52,157.1,157.3,5628.0,141.9203,142.2816,141.9022,142.0828,5628.0
2022-03-31 13:00:00,157.23,157.34,157.06,157.27,7060.0,142.0196,142.119,141.8661,142.0557,7060.0
2022-03-31 13:30:00,157.27,157.58,157.23,157.28,9187.0,142.0557,142.3358,142.0196,142.0648,9187.0
2022-03-31 14:00:00,157.16,157.44,157.11,157.39,7732.0,141.9564,142.2093,141.9112,142.1641,7732.0
2022-03-31 14:30:00,157.4,157.45,157.15,157.45,9379.0,142.1732,142.2183,141.9474,142.2183,9379.0
2022-03-31 15:00:00,157.55,157.58,157.3,157.36,10963.0,142.3087,142.3358,142.0828,142.137,10963.0
2022-03-31 15:30:00,157.36,157.39,156.11,156.16,82922.0,142.137,142.1641,141.008,141.0531,82922.0
2022-04-01 09:30:00,157.27,157.27,155.63,156.52,28839.0,142.0557,142.0557,140.5744,141.3783,28839.0
2022-04-01 10:00:00,156.39,156.79,154.66,154.73,32247.0,141.2609,141.6222,139.6982,139.7615,32247.0
2022-04-01 10:30:00,154.73,155.84,154.57,154.88,54687.0,139.7615,140.7641,139.6169,139.897,54687.0
2022-04-01 11:00:00,154.68,155.42,154.67,155.34,22155.0,139.7163,140.3847,139.7073,140.3125,22155.0
2022-04-01 11:30:00,155.37,155.55,154.61,154.88,14632.0,140.3395,140.5021,139.6531,139.897,14632.0
2022-04-01 12:00:00,154.9,154.98,154.61,154.71,21256.0,139.915,139.9873,139.6531,139.7434,21256.0
2022-04-01 12:30:00,154.73,154.85,154.4,154.68,13821.0,139.7615,139.8699,139.4634,139.7163,13821.0
2022-04-01 13:00:00,154.59,154.9,154.43,154.6,10610.0,139.635,139.915,139.4905,139.644,10610.0
2022-04-01 13:30:00,154.62,154.75,154.42,154.53,13243.0,139.6621,139.7795,139.4815,139.5808,13243.0
2022-04-01 14:00:00,154.62,155.61,154.62,155.61,14901.0,139.6621,140.5563,139.6621,140.5563,14901.0
2022-04-01 14:30:00,155.61,155.64,155.08,155.09,14117.0,140.5563,140.5834,140.0776,140.0866,14117.0
2022-04-01 15:00:00,155.17,155.4,154.94,155.01,21185.0,140.1589,140.3666,139.9511,140.0144,21185.0
2022-04-01 15:30:00,154.99,155.79,154.76,155.79,87066.0,139.9963,140.7189,139.7886,140.7189,87066.0
2022-04-04 09:30:00,154.9,155.62,152.87,154.06,69752.0,139.915,140.5654,138.0814,139.1563,69752.0
2022-04-04 10:00:00,154.07,154.4,153.34,153.73,32091.0,139.1653,139.4634,138.5059,138.8582,32091.0
2022-04-04 10:30:00,153.69,154.7,153.68,153.97,24193.0,138.8221,139.7344,138.813,139.075,24193.0
2022-04-04 11:00:00,153.94,154.44,153.78,154.2,21503.0,139.0479,139.4995,138.9034,139.2827,21503.0
2022-04-04 11:30:00,154.23,154.6,154.02,154.24,21283.0,139.3098,139.644,139.1201,139.3189,21283.0
2022-04-04 12:00:00,154.19,154.56,154.09,154.35,21242.0,139.2737,139.6079,139.1834,139.4182,21242.0
2022-04-04 12:30:00,154.35,154.43,153.55,154.2,23343.0,139.4182,139.4905,138.6956,139.2827,23343.0
2022-04-04 13:00:00,154.11,154.36,154.03,154.3,19426.0,139.2014,139.4273,139.1292,139.3731,19426.0
2022-04-04 13:30:00,154.31,154.89,154.27,154.89,18980.0,139.3821,139.906,139.346,139.906,18980.0
2022-04-04 14:00:00,154.89,155.35,154.58,154.72,48707.0,139.906,140.3215,139.626,139.7524,48707.0
2022-04-04 14:30:00,154.76,155.11,154.59,154.92,26208.0,139.7886,140.1047,139.635,139.9331,26208.0
2022-04-04 15:00:00,154.94,155.32,154.87,154.91,33249.0,139.9511,140.2944,139.8879,139.924,33249.0
2022-04-04 15:30:00,154.96,155.43,154.86,155.15,95695.0,139.9692,140.3937,139.8789,140.1408,95695.0
2022-04-05 09:30:00,154.69,155.31,153.69,155.1,20551.0,139.7253,140.2854,138.8221,140.0957,20551.0
2022-04-05 10:00:00,155.0,155.62,153.92,154.37,28348.0,140.0053,140.5654,139.0298,139.4363,28348.0
2022-04-05 10:30:00,154.37,154.79,153.93,154.75,8475.0,139.4363,139.8157,139.0389,139.7795,8475.0
2022-04-05 11:00:00,154.78,155.19,154.74,155.15,11047.0,139.8066,140.177,139.7705,140.1408,11047.0
2022-04-05 11:30:00,155.17,155.32,154.91,155.0,4814.0,140.1589,140.2944,139.924,140.0053,4814.0
2022-04-05 12:00:00,154.92,154.94,154.56,154.82,6783.0,139.9331,139.9511,139.6079,139.8428,6783.0
2022-04-05 12:30:00,154.72,154.89,154.41,154.89,10158.0,139.7524,139.906,139.4724,139.906,10158.0
2022-04-05 13:00:00,154.77,155.04,154.63,154.74,12152.0,139.7976,140.0415,139.6711,139.7705,12152.0
2022-04-05 13:30:00,154.81,154.85,154.3,154.3,5106.0,139.8337,139.8699,139.3731,139.3731,5106.0
2022-04-05 14:00:00,154.36,154.71,154.26,154.63,5156.0,139.4273,139.7434,139.3369,139.6711,5156.0
2022-04-05 14:30:00,154.59,154.59,154.1,154.1,8871.0,139.635,139.635,139.1924,139.1924,8871.0
2022-04-05 15:00:00,154.19,154.72,154.14,154.28,12245.0,139.2737,139.7524,139.2285,139.355,12245.0
2022-04-05 15:30:00,154.14,154.14,153.44,154.08,38987.0,139.2285,139.2285,138.5963,139.1743,38987.0
2022-04-06 09:30:00,153.12,153.6,152.38,153.39,26523.0,138.3072,138.7408,137.6388,138.5511,26523.0
2022-04-06 10:00:00,153.06,153.39,152.63,152.92,12847.0,138.253,138.5511,137.8646,138.1266,12847.0
2022-04-06 10:30:00,152.73,153.17,152.19,152.35,9559.0,137.9549,138.3524,137.4672,137.6117,9559.0
2022-04-06 11:00:00,152.38,153.16,152.37,153.16,17048.0,137.6388,138.3433,137.6298,138.3433,17048.0
2022-04-06 11:30:00,153.21,153.21,152.52,152.75,10752.0,138.3885,138.3885,137.7653,137.973,10752.0
2022-04-06 12:00:00,152.77,153.11,152.62,152.74,16689.0,137.9911,138.2982,137.8556,137.964,16689.0
2022-04-06 12:30:00,152.8,152.84,152.29,152.42,12818.0,138.0182,138.0543,137.5575,137.6749,12818.0
2022-04-06 13:00:00,152.43,152.43,151.83,151.84,6875.0,137.684,137.684,137.142,137.151,6875.0
2022-04-06 13:30:00,151.78,151.86,151.24,151.24,23134.0,137.0968,137.1691,136.6091,136.6091,23134.0
2022-04-06 14:00:00,151.23,151.65,150.25,151.01,22786.0,136.6001,136.9794,135.7149,136.4013,22786.0
2022-04-06 14:30:00,151.02,151.51,150.94,151.48,13937.0,136.4104,136.853,136.3381,136.8259,13937.0
2022-04-06 15:00:00,151.53,151.58,151.0,151.43,20632.0,136.871,136.9162,136.3923,136.7807,20632.0
2022-04-06 15:30:00,151.42,152.48,151.34,152.4,104382.0,136.7717,137.7291,136.6994,137.6569,104382.0
2022-04-07 09:30:00,152.04,152.75,150.62,150.62,26067.0,137.3317,137.973,136.0491,136.0491,26067.0
2022-04-07 10:00:00,150.77,151.02,150.12,150.12,18741.0,136.1846,136.4104,135.5974,135.5974,18741.0
2022-04-07 10:30:00,150.25,150.53,150.1,150.16,19596.0,135.7149,135.9678,135.5794,135.6336,19596.0
2022-04-07 11:00:00,150.13,150.76,150.07,150.44,31489.0,135.6065,136.1755,135.5523,135.8865,31489.0
2022-04-07 11:30:00,150.48,151.05,150.29,150.87,34264.0,135.9226,136.4375,135.751,136.2749,34264.0
2022-04-07 12:00:00,150.95,151.0,150.58,150.7,17788.0,136.3471,136.3923,136.0129,136.1213,17788.0
2022-04-07 12:30:00,150.65,150.81,150.46,150.52,11494.0,136.0762,136.2207,135.9045,135.9587,11494.0
2022-04-07 13:00:00,150.5,151.02,150.49,150.61,26401.0,135.9407,136.4104,135.9316,136.04,26401.0
2022-04-07 13:30:00,150.57,151.28,150.44,151.27,34871.0,136.0039,136.6452,135.8865,136.6362,34871.0
2022-04-07 14:00:00,151.33,151.54,151.27,151.34,33040.0,136.6904,136.8801,136.6362,136.6994,33040.0
2022-04-07 14:30:00,151.42,152.04,151.3,152.04,57808.0,136.7717,137.3317,136.6633,137.3317,57808.0
2022-04-07 15:00:00,152.1,152.1,151.4,151.42,44331.0,137.3859,137.3859,136.7536,136.7717,44331.0
2022-04-07 15:30:00,151.38,151.97,151.21,151.3,135458.0,136.7355,137.2685,136.582,136.6633,135458.0
2022-04-08 09:30:00,152.35,153.05,151.49,152.59,23858.0,137.6117,138.244,136.8349,137.8285,23858.0
2022-04-08 10:00:00,152.6,153.13,151.9,152.41,16360.0,137.8375,138.3162,137.2052,137.6659,16360.0
2022-04-08 10:30:00,152.44,153.79,152.44,153.74,36371.0,137.693,138.9124,137.693,138.8672,36371.0
2022-04-08 11:00:00,153.78,153.78,153.11,153.39,24697.0,138.9034,138.9034,138.2982,138.5511,24697.0
2022-04-08 11:30:00,153.4,153.67,153.1,153.42,23330.0,138.5601,138.804,138.2891,138.5782,23330.0
2022-04-08 12:00:00,153.43,153.71,153.22,153.33,14950.0,138.5872,138.8401,138.3975,138.4969,14950.0
2022-04-08 12:30:00,153.28,153.5,153.18,153.27,12599.0,138.4517,138.6505,138.3614,138.4427,12599.0
2022-04-08 13:00:00,153.32,153.46,153.1,153.42,3982.0,138.4879,138.6143,138.2891,138.5782,3982.0
2022-04-08 13:30:00,153.4,153.47,153.27,153.36,11553.0,138.5601,138.6234,138.4427,138.524,11553.0
2022-04-08 14:00:00,153.37,153.37,153.05,153.14,20168.0,138.533,138.533,138.244,138.3253,20168.0
2022-04-08 14:30:00,153.2,153.59,153.12,153.56,8565.0,138.3795,138.7317,138.3072,138.7046,8565.0
2022-04-08 15:00:00,153.56,153.73,153.28,153.67,18135.0,138.7046,138.8582,138.4517,138.804,18135.0
2022-04-08 15:30:00,153.73,153.91,153.09,153.45,65317.0,138.8582,139.0208,138.2801,138.6053,65317.0
2022-04-11 09:30:00,154.09,156.78,154.09,156.69,25840.0,139.1834,141.6131,139.1834,141.5319,25840.0
2022-04-11 10:00:00,156.66,156.92,156.02,156.2,20393.0,141.5048,141.7396,140.9267,141.0893,20393.0
2022-04-11 10:30:00,156.05,156.08,155.33,155.69,7119.0,140.9538,140.9809,140.3034,140.6286,7119.0
2022-04-11 11:00:00,155.27,155.27,154.81,155.04,7012.0,140.2492,140.2492,139.8337,140.0415,7012.0
2022-04-11 11:30:00,155.14,155.14,154.72,154.95,7508.0,140.1318,140.1318,139.7524,139.9602,7508.0
2022-04-11 12:00:00,155.13,155.15,154.81,155.06,6270.0,140.1228,140.1408,139.8337,140.0595,6270.0
2022-04-11 12:30:00,155.0,155.0,154.34,154.34,3492.0,140.0053,140.0053,139.4092,139.4092,3492.0
2022-04-11 13:00:00,154.48,154.5,154.19,154.2,6935.0,139.5356,139.5537,139.2737,139.2827,6935.0
2022-04-11 13:30:00,154.17,154.54,154.14,154.45,9684.0,139.2556,139.5898,139.2285,139.5085,9684.0
2022-04-11 14:00:00,154.36,154.75,154.14,154.75,18393.0,139.4273,139.7795,139.2285,139.7795,18393.0
2022-04-11 14:30:00,154.75,155.05,154.63,155.04,7080.0,139.7795,140.0505,139.6711,140.0415,7080.0
2022-04-11 15:00:00,155.04,155.09,154.53,154.87,12529.0,140.0415,140.0866,139.5808,139.8879,12529.0
2022-04-11 15:30:00,154.84,154.99,154.36,154.91,83278.0,139.8608,139.9963,139.4273,139.924,83278.0
2022-04-12 09:30:00,154.91,157.68,154.55,157.31,29167.0,139.924,142.4261,139.5989,142.0919,29167.0
2022-04-12 10:00:00,157.24,157.99,157.18,157.56,25913.0,142.0286,142.7061,141.9744,142.3177,25913.0
2022-04-12 10:30:00,157.5,157.77,157.13,157.48,17531.0,142.2635,142.5074,141.9293,142.2454,17531.0
2022-04-12 11:00:00,157.43,157.54,157.12,157.36,15443.0,142.2003,142.2996,141.9203,142.137,15443.0
2022-04-12 11:30:00,157.4,157.79,157.4,157.75,9614.0,142.1732,142.5254,142.1732,142.4893,9614.0
2022-04-12 12:00:00,157.77,157.82,156.94,157.09,11574.0,142.5074,142.5525,141.7577,141.8932,11574.0
2022-04-12 12:30:00,156.98,157.09,156.35,156.71,11958.0,141.7938,141.8932,141.2247,141.5499,11958.0
2022-04-12 13:00:00,156.74,157.02,156.57,156.99,9804.0,141.577,141.8299,141.4235,141.8028,9804.0
2022-04-12 13:30:00,156.97,156.97,156.45,156.66,9955.0,141.7848,141.7848,141.3151,141.5048,9955.0
2022-04-12 14:00:00,156.7,156.7,156.37,156.62,10721.0,141.5409,141.5409,141.2428,141.4686,10721.0
2022-04-12 14:30:00,156.62,156.7,156.11,156.55,10771.0,141.4686,141.5409,141.008,141.4054,10771.0
2022-04-12 15:00:00,156.46,156.48,156.1,156.28,17214.0,141.3241,141.3422,140.9989,141.1615,17214.0
2022-04-12 15:30:00,156.22,157.15,156.22,156.88,85226.0,141.1073,141.9474,141.1073,141.7035,85226.0
2022-04-13 09:30:00,157.13,159.33,157.13,158.27,36850.0,141.9293,143.9165,141.9293,142.959,36850.0
2022-04-13 10:00:00,158.29,158.55,157.62,157.68,13597.0,142.9771,143.2119,142.3719,142.4261,13597.0
2022-04-13 10:30:00,157.66,158.5,157.3,158.42,10770.0,142.408,143.1668,142.0828,143.0945,10770.0
2022-04-13 11:00:00,158.35,158.73,158.29,158.47,9669.0,143.0313,143.3745,142.9771,143.1397,9669.0
2022-04-13 11:30:00,158.52,158.68,157.88,157.88,15672.0,143.1848,143.3293,142.6067,142.6067,15672.0
2022-04-13 12:00:00,158.36,158.82,158.31,158.63,8306.0,143.0403,143.4558,142.9951,143.2842,8306.0
2022-04-13 12:30:00,158.65,158.83,158.57,158.6,7457.0,143.3022,143.4648,143.23,143.2571,7457.0
2022-04-13 13:00:00,158.68,159.08,158.66,159.06,7346.0,143.3293,143.6906,143.3113,143.6726,7346.0
2022-04-13 13:30:00,158.98,159.39,158.75,159.18,7580.0,143.6003,143.9707,143.3926,143.781,7580.0
2022-04-13 14:00:00,159.21,159.28,158.93,159.28,13267.0,143.8081,143.8713,143.5552,143.8713,13267.0
2022-04-13 14:30:00,159.34,159.62,159.25,159.46,18616.0,143.9255,144.1784,143.8442,144.0339,18616.0
2022-04-13 15:00:00,159.49,159.49,159.25,159.38,18807.0,144.061,144.061,143.8442,143.9616,18807.0
2022-04-13 15:30:00,159.41,159.97,159.38,159.6,122300.0,143.9887,144.4945,143.9616,144.1603,122300.0
2022-04-14 09:30:00,160.25,162.39,159.89,161.49,75009.0,144.7475,146.6804,144.4223,145.8675,75009.0
2022-04-14 10:00:00,161.64,163.24,161.34,163.13,27981.0,146.003,147.4482,145.732,147.3488,27981.0
2022-04-14 10:30:00,163.17,163.67,162.91,163.49,28017.0,147.385,147.8366,147.1501,147.674,28017.0
2022-04-14 11:00:00,163.46,164.09,163.32,163.54,26179.0,147.6469,148.216,147.5205,147.7192,26179.0
2022-04-14 11:30:00,163.69,163.78,163.04,163.37,6928.0,147.8547,147.936,147.2676,147.5656,6928.0
2022-04-14 12:00:00,163.38,163.96,163.27,163.55,14662.0,147.5747,148.0986,147.4753,147.7282,14662.0
2022-04-14 12:30:00,163.74,163.83,163.51,163.62,7115.0,147.8998,147.9811,147.6921,147.7914,7115.0
2022-04-14 13:00:00,163.7,163.72,163.04,163.11,18203.0,147.8637,147.8818,147.2676,147.3308,18203.0
2022-04-14 13:30:00,163.19,164.13,163.16,163.96,11216.0,147.403,148.2521,147.3759,148.0986,11216.0
2022-04-14 14:00:00,164.01,164.2,163.9,164.17,12279.0,148.1437,148.3153,148.0444,148.2882,12279.0
2022-04-14 14:30:00,164.13,164.27,163.5,163.61,9114.0,148.2521,148.3786,147.6831,147.7824,9114.0
2022-04-14 15:00:00,163.55,163.8,163.44,163.69,14001.0,147.7282,147.954,147.6289,147.8547,14001.0
2022-04-14 15:30:00,163.66,163.66,162.99,162.99,69575.0,147.8276,147.8276,147.2224,147.2224,69575.0
2022-04-18 09:30:00,162.81,164.32,162.74,162.86,46578.0,147.0598,148.4237,146.9966,147.105,46578.0
2022-04-18 10:00:00,162.81,162.85,161.8,162.04,35305.0,147.0598,147.0959,146.1475,146.3643,35305.0
2022-04-18 10:30:00,162.28,162.95,162.25,162.61,54151.0,146.5811,147.1863,146.554,146.8792,54151.0
2022-04-18 11:00:00,162.7,163.43,162.5,162.5,13337.0,146.9604,147.6198,146.7798,146.7798,13337.0
2022-04-18 11:30:00,163.0,163.12,162.42,162.56,9739.0,147.2314,147.3398,146.7075,146.834,9739.0
2022-04-18 12:00:00,162.5,162.53,162.16,162.27,8770.0,146.7798,146.8069,146.4727,146.572,8770.0
2022-04-18 12:30:00,162.15,162.42,162.01,162.38,4703.0,146.4637,146.7075,146.3372,146.6714,4703.0
2022-04-18 13:00:00,162.49,162.65,162.23,162.65,8547.0,146.7708,146.9153,146.5359,146.9153,8547.0
2022-04-18 13:30:00,162.63,163.03,162.59,162.82,10538.0,146.8972,147.2585,146.8611,147.0688,10538.0
2022-04-18 14:00:00,162.76,163.02,161.91,162.06,21460.0,147.0146,147.2495,146.2469,146.3824,21460.0
2022-04-18 14:30:00,161.94,162.34,161.68,161.76,18782.0,146.274,146.6353,146.0391,146.1114,18782.0
2022-04-18 15:00:00,161.82,162.05,160.82,161.0,47519.0,146.1656,146.3733,145.2623,145.4249,47519.0
2022-04-18 15:30:00,160.96,160.96,160.05,160.72,113796.0,145.3888,145.3888,144.5668,145.172,113796.0
2022-04-19 09:30:00,161.39,161.9,160.94,161.9,43571.0,145.7772,146.2378,145.3707,146.2378,43571.0
2022-04-19 10:00:00,161.91,162.47,161.57,162.31,47950.0,146.2469,146.7527,145.9398,146.6082,47950.0
2022-04-19 10:30:00,162.37,162.88,162.11,162.57,12229.0,146.6624,147.123,146.4275,146.843,12229.0
2022-04-19 11:00:00,162.53,163.16,162.51,163.01,13694.0,146.8069,147.3759,146.7888,147.2405,13694.0
2022-04-19 11:30:00,162.95,163.12,162.53,162.83,13940.0,147.1863,147.3398,146.8069,147.0779,13940.0
2022-04-19 12:00:00,162.75,163.19,162.45,163.09,8399.0,147.0056,147.403,146.7346,147.3127,8399.0
2022-04-19 12:30:00,163.1,163.18,162.83,162.9,10756.0,147.3217,147.394,147.0779,147.1411,10756.0
2022-04-19 13:00:00,162.92,163.38,162.9,163.06,19717.0,147.1592,147.5747,147.1411,147.2856,19717.0
2022-04-19 13:30:00,163.0,163.15,162.88,163.14,18673.0,147.2314,147.3669,147.123,147.3579,18673.0
2022-04-19 14:00:00,163.18,163.57,162.83,163.03,15092.0,147.394,147.7463,147.0779,147.2585,15092.0
2022-04-19 14:30:00,162.98,163.24,162.92,163.11,17015.0,147.2134,147.4482,147.1592,147.3308,17015.0
2022-04-19 15:00:00,163.17,163.83,163.1,163.77,24204.0,147.385,147.9811,147.3217,147.9269,24204.0
2022-04-19 15:30:00,163.8,164.34,163.63,163.88,82284.0,147.954,148.4418,147.8005,148.0263,82284.0
2022-04-20 09:30:00,165.0,166.97,164.98,166.59,31219.0,149.0379,150.8174,149.0199,150.4741,31219.0
2022-04-20 10:00:00,166.96,166.97,166.23,166.65,32650.0,150.8083,150.8174,150.149,150.5283,32650.0
2022-04-20 10:30:00,166.78,167.57,166.52,167.1,58738.0,150.6457,151.3593,150.4109,150.9348,58738.0
2022-04-20 11:00:00,167.15,167.39,166.38,167.39,48372.0,150.98,151.1967,150.2844,151.1967,48372.0
2022-04-20 11:30:00,167.4,167.73,167.22,167.58,15674.0,151.2058,151.5038,151.0432,151.3684,15674.0
2022-04-20 12:00:00,167.57,167.79,167.09,167.09,23881.0,151.3593,151.558,150.9258,150.9258,23881.0
2022-04-20 12:30:00,167.04,167.4,166.92,167.02,22915.0,150.8806,151.2058,150.7722,150.8625,22915.0
2022-04-20 13:00:00,167.06,167.62,167.06,167.19,11751.0,150.8987,151.4045,150.8987,151.0161,11751.0
2022-04-20 13:30:00,166.98,167.35,166.92,166.99,11327.0,150.8264,151.1606,150.7722,150.8354,11327.0
2022-04-20 14:00:00,167.08,167.3,166.53,166.66,8281.0,150.9167,151.1154,150.4199,150.5374,8281.0
2022-04-20 14:30:00,166.62,166.69,166.01,166.28,14134.0,150.5012,150.5645,149.9502,150.1941,14134.0
2022-04-20 15:00:00,166.24,167.05,166.24,166.95,14164.0,150.158,150.8896,150.158,150.7993,14164.0
2022-04-20 15:30:00,167.02,167.29,166.81,167.02,90823.0,150.8625,151.1064,150.6728,150.8625,90823.0
2022-04-21 09:30:00,167.27,168.17,166.69,167.7,17102.0,151.0883,151.9013,150.5645,151.4767,17102.0
2022-04-21 10:00:00,167.93,168.5,167.35,167.72,13934.0,151.6845,152.1994,151.1606,151.4948,13934.0
2022-04-21 10:30:00,167.69,167.92,166.62,167.1,34110.0,151.4677,151.6755,150.5012,150.9348,34110.0
2022-04-21 11:00:00,167.06,167.63,166.72,166.99,17175.0,150.8987,151.4135,150.5916,150.8354,17175.0
2022-04-21 11:30:00,166.97,167.29,166.64,166.79,12794.0,150.8174,151.1064,150.5193,150.6548,12794.0
2022-04-21 12:00:00,166.77,166.77,166.24,166.4,14992.0,150.6367,150.6367,150.158,150.3025,14992.0
2022-04-21 12:30:00,166.54,167.03,166.44,166.69,9757.0,150.429,150.8716,150.3386,150.5645,9757.0
2022-04-21 13:00:00,166.57,167.01,166.37,166.96,8978.0,150.4561,150.8535,150.2754,150.8083,8978.0
2022-04-21 13:30:00,167.01,167.35,166.63,167.2,8312.0,150.8535,151.1606,150.5103,151.0251,8312.0
2022-04-21 14:00:00,167.14,167.41,166.85,167.15,10996.0,150.9709,151.2148,150.709,150.98,10996.0
2022-04-21 14:30:00,167.17,167.65,166.61,166.64,10074.0,150.998,151.4316,150.4922,150.5193,10074.0
2022-04-21 15:00:00,166.53,166.76,165.93,166.75,14938.0,150.4199,150.6277,149.878,150.6186,14938.0
2022-04-21 15:30:00,166.66,166.79,166.0,166.18,77043.0,150.5374,150.6548,149.9412,150.1038,77043.0
2022-04-22 09:30:00,165.24,165.51,163.78,164.64,27104.0,149.2547,149.4986,147.936,148.7128,27104.0
2022-04-22 10:00:00,164.59,164.67,163.66,163.85,11278.0,148.6676,148.7399,147.8276,147.9992,11278.0
2022-04-22 10:30:00,163.69,164.01,163.12,163.35,8811.0,147.8547,148.1437,147.3398,147.5476,8811.0
2022-04-22 11:00:00,163.42,163.55,163.08,163.46,5178.0,147.6108,147.7282,147.3037,147.6469,5178.0
2022-04-22 11:30:00,163.34,163.6,162.59,163.09,10492.0,147.5385,147.7734,146.8611,147.3127,10492.0
2022-04-22 12:00:00,162.85,163.91,162.83,163.91,4701.0,147.0959,148.0534,147.0779,148.0534,4701.0
2022-04-22 12:30:00,163.91,163.94,163.5,163.54,4904.0,148.0534,148.0805,147.6831,147.7192,4904.0
2022-04-22 13:00:00,163.43,163.54,162.7,163.08,9134.0,147.6198,147.7192,146.9604,147.3037,9134.0
2022-04-22 13:30:00,163.04,163.11,162.7,162.81,7120.0,147.2676,147.3308,146.9604,147.0598,7120.0
2022-04-22 14:00:00,162.73,162.84,162.54,162.64,12620.0,146.9875,147.0869,146.8159,146.9063,12620.0
2022-04-22 14:30:00,162.69,162.69,161.74,161.97,7505.0,146.9514,146.9514,146.0933,146.3011,7505.0
2022-04-22 15:00:00,161.97,162.34,161.43,162.14,23879.0,146.3011,146.6353,145.8133,146.4546,23879.0
2022-04-22 15:30:00,162.17,162.75,161.11,161.29,68719.0,146.4817,147.0056,145.5243,145.6868,68719.0
2022-04-25 09:30:00,160.47,160.81,159.41,159.7,42716.0,144.9462,145.2533,143.9887,144.2507,42716.0
2022-04-25 10:00:00,159.73,160.21,158.73,158.83,27992.0,144.2778,144.7113,143.3745,143.4648,27992.0
2022-04-25 10:30:00,158.89,159.5,158.73,158.98,18391.0,143.519,144.07,143.3745,143.6003,18391.0
2022-04-25 11:00:00,158.94,159.64,158.86,159.38,12527.0,143.5642,144.1965,143.4919,143.9616,12527.0
2022-04-25 11:30:00,159.47,159.47,158.65,159.07,21512.0,144.0429,144.0429,143.3022,143.6816,21512.0
2022-04-25 12:00:00,159.22,160.66,159.19,160.53,13707.0,143.8171,145.1178,143.79,145.0004,13707.0
2022-04-25 12:30:00,160.49,160.71,160.11,160.58,11790.0,144.9642,145.163,144.621,145.0455,11790.0
2022-04-25 13:00:00,160.67,161.6,160.41,160.98,8629.0,145.1268,145.9669,144.892,145.4068,8629.0
2022-04-25 13:30:00,161.03,161.41,160.83,161.05,14761.0,145.452,145.7952,145.2713,145.4701,14761.0
2022-04-25 14:00:00,161.07,162.03,160.62,161.96,20139.0,145.4881,146.3553,145.0817,146.292,20139.0
2022-04-25 14:30:00,161.96,162.28,161.47,161.83,17851.0,146.292,146.5811,145.8494,146.1746,17851.0
2022-04-25 15:00:00,161.83,162.54,161.47,162.5,31174.0,146.1746,146.8159,145.8494,146.7798,31174.0
2022-04-25 15:30:00,162.46,163.1,162.24,162.36,82263.0,146.7437,147.3217,146.5449,146.6533,82263.0
2022-04-26 09:30:00,161.62,163.7,161.0,163.59,51305.0,145.9849,147.8637,145.4249,147.7643,51305.0
2022-04-26 10:00:00,163.91,164.87,161.52,161.6,41200.0,148.0534,148.9205,145.8946,145.9669,41200.0
2022-04-26 10:30:00,161.61,161.99,160.28,161.94,25540.0,145.9759,146.3191,144.7746,146.274,25540.0
2022-04-26 11:00:00,161.83,162.18,161.25,161.7,29791.0,146.1746,146.4908,145.6507,146.0572,29791.0
2022-04-26 11:30:00,161.38,161.56,160.21,160.41,20610.0,145.7681,145.9307,144.7113,144.892,20610.0
2022-04-26 12:00:00,160.36,160.9,160.17,160.9,18398.0,144.8468,145.3346,144.6752,145.3346,18398.0
2022-04-26 12:30:00,161.0,161.37,160.34,161.33,10420.0,145.4249,145.7591,144.8288,145.723,10420.0
2022-04-26 13:00:00,161.29,162.25,161.05,161.3,28400.0,145.6868,146.554,145.4701,145.6959,28400.0
2022-04-26 13:30:00,160.98,161.75,160.76,160.89,10034.0,145.4068,146.1023,145.2081,145.3255,10034.0
2022-04-26 14:00:00,160.89,161.2,160.49,160.88,15555.0,145.3255,145.6056,144.9642,145.3165,15555.0
2022-04-26 14:30:00,160.89,160.89,159.1,160.45,28940.0,145.3255,145.3255,143.7087,144.9281,28940.0
2022-04-26 15:00:00,160.44,160.44,159.79,160.34,18351.0,144.9191,144.9191,144.332,144.8288,18351.0
2022-04-26 15:30:00,160.38,160.41,159.34,159.39,79529.0,144.8649,144.892,143.9255,143.9707,79529.0
2022-04-27 09:30:00,160.75,161.61,159.15,161.61,27932.0,145.1991,145.9759,143.7539,145.9759,27932.0
2022-04-27 10:00:00,161.3,162.35,160.97,161.24,25178.0,145.6959,146.6443,145.3978,145.6417,25178.0
2022-04-27 10:30:00,160.88,162.51,160.42,162.51,29523.0,145.3165,146.7888,144.901,146.7888,29523.0
2022-04-27 11:00:00,162.54,163.26,162.38,162.87,21313.0,146.8159,147.4663,146.6714,147.114,21313.0
2022-04-27 11:30:00,162.87,163.48,162.28,163.08,17781.0,147.114,147.665,146.5811,147.3037,17781.0
2022-04-27 12:00:00,163.25,163.25,162.41,163.2,12845.0,147.4572,147.4572,146.6985,147.4121,12845.0
2022-04-27 12:30:00,163.19,163.64,162.99,163.36,9464.0,147.403,147.8095,147.2224,147.5566,9464.0
2022-04-27 13:00:00,163.13,163.44,162.49,162.97,13071.0,147.3488,147.6289,146.7708,147.2043,13071.0
2022-04-27 13:30:00,162.92,163.55,162.75,163.5,10856.0,147.1592,147.7282,147.0056,147.6831,10856.0
2022-04-27 14:00:00,163.5,163.55,163.07,163.09,11347.0,147.6831,147.7282,147.2947,147.3127,11347.0
2022-04-27 14:30:00,163.1,163.36,162.29,162.43,10272.0,147.3217,147.5566,146.5901,146.7166,10272.0
2022-04-27 15:00:00,162.32,162.46,161.63,162.19,16769.0,146.6172,146.7437,145.994,146.4998,16769.0
2022-04-27 15:30:00,162.11,162.15,161.26,161.67,81555.0,146.4275,146.4637,145.6598,146.0301,81555.0
2022-04-28 09:30:00,162.4,163.04,161.66,162.37,17094.0,146.6895,147.2676,146.0211,146.6624,17094.0
2022-04-28 10:00:00,162.4,162.64,160.09,160.09,18776.0,146.6895,146.9063,144.6029,144.6029,18776.0
2022-04-28 10:30:00,160.11,161.64,160.01,161.38,13581.0,144.621,146.003,144.5307,145.7681,13581.0
2022-04-28 11:00:00,161.18,161.47,160.59,161.08,6143.0,145.5875,145.8494,145.0546,145.4972,6143.0
2022-04-28 11:30:00,161.08,161.77,160.85,161.6,6647.0,145.4972,146.1204,145.2894,145.9669,6647.0
2022-04-28 12:00:00,161.61,162.43,161.54,162.43,10080.0,145.9759,146.7166,145.9127,146.7166,10080.0
2022-04-28 12:30:00,162.52,163.15,162.52,163.09,13527.0,146.7979,147.3669,146.7979,147.3127,13527.0
2022-04-28 13:00:00,162.92,163.34,162.92,163.04,6849.0,147.1592,147.5385,147.1592,147.2676,6849.0
2022-04-28 13:30:00,163.1,163.1,161.71,161.79,25317.0,147.3217,147.3217,146.0662,146.1385,25317.0
2022-04-28 14:00:00,161.83,162.12,161.12,161.44,24296.0,146.1746,146.4366,145.5333,145.8223,24296.0
2022-04-28 14:30:00,161.54,162.48,161.32,162.41,9370.0,145.9127,146.7617,145.7139,146.6985,9370.0
2022-04-28 15:00:00,162.47,162.68,162.13,162.35,31148.0,146.7527,146.9424,146.4456,146.6443,31148.0
2022-04-28 15:30:00,162.39,162.87,162.14,162.75,94110.0,146.6804,147.114,146.4546,147.0056,94110.0
2022-04-29 09:30:00,163.28,163.82,161.94,163.82,16789.0,147.4843,147.9721,146.274,147.9721,16789.0
2022-04-29 10:00:00,163.66,163.68,162.05,162.05,17845.0,147.8276,147.8456,146.3733,146.3733,17845.0
2022-04-29 10:30:00,161.9,162.33,161.64,162.13,15984.0,146.2378,146.6262,146.003,146.4456,15984.0
2022-04-29 11:00:00,162.2,162.93,162.03,162.8,8614.0,146.5088,147.1682,146.3553,147.0508,8614.0
2022-04-29 11:30:00,162.85,163.3,162.79,162.9,10041.0,147.0959,147.5024,147.0417,147.1411,10041.0
2022-04-29 12:00:00,162.86,162.86,161.68,161.83,9722.0,147.105,147.105,146.0391,146.1746,9722.0
2022-04-29 12:30:00,161.82,162.42,161.82,162.24,12287.0,146.1656,146.7075,146.1656,146.5449,12287.0
2022-04-29 13:00:00,162.24,163.04,162.06,162.88,14311.0,146.5449,147.2676,146.3824,147.123,14311.0
2022-04-29 13:30:00,162.89,163.24,162.8,162.83,12011.0,147.1321,147.4482,147.0508,147.0779,12011.0
2022-04-29 14:00:00,162.69,162.94,162.41,162.65,13828.0,146.9514,147.1772,146.6985,146.9153,13828.0
2022-04-29 14:30:00,162.68,162.79,161.99,162.26,13345.0,146.9424,147.0417,146.3191,146.563,13345.0
2022-04-29 15:00:00,162.26,162.26,161.55,161.81,23447.0,146.563,146.563,145.9217,146.1565,23447.0
2022-04-29 15:30:00,161.78,162.06,160.42,161.05,123622.0,146.1294,146.3824,144.901,145.4701,123622.0
2022-05-02 09:30:00,162.19,162.22,160.02,161.67,41339.0,146.4998,146.5269,144.5397,146.0301,41339.0
2022-05-02 10:00:00,161.66,162.32,160.74,161.95,31324.0,146.0211,146.6172,145.1901,146.283,31324.0
2022-05-02 10:30:00,161.95,162.19,161.14,161.4,12436.0,146.283,146.4998,145.5514,145.7862,12436.0
2022-05-02 11:00:00,161.31,161.32,160.37,160.37,18507.0,145.7049,145.7139,144.8558,144.8558,18507.0
2022-05-02 11:30:00,160.37,160.79,159.85,160.75,31289.0,144.8558,145.2352,144.3862,145.1991,31289.0
2022-05-02 12:00:00,160.79,160.79,159.48,159.81,7841.0,145.2352,145.2352,144.0519,144.35,7841.0
2022-05-02 12:30:00,160.25,160.3,159.57,159.63,8234.0,144.7475,144.7926,144.1332,144.1874,8234.0
2022-05-02 13:00:00,159.69,160.25,159.22,159.52,9960.0,144.2416,144.7475,143.8171,144.0881,9960.0
2022-05-02 13:30:00,159.41,159.75,159.18,159.4,8299.0,143.9887,144.2958,143.781,143.9797,8299.0
2022-05-02 14:00:00,159.38,159.82,158.41,158.63,15296.0,143.9616,144.3591,143.0855,143.2842,15296.0
2022-05-02 14:30:00,158.57,158.72,158.17,158.33,13197.0,143.23,143.3655,142.8687,143.0132,13197.0
2022-05-02 15:00:00,158.38,159.88,158.11,159.64,23965.0,143.0584,144.4133,142.8145,144.1965,23965.0
2022-05-02 15:30:00,159.76,160.32,159.27,160.07,110334.0,144.3049,144.8107,143.8623,144.5849,110334.0
2022-05-03 09:30:00,160.73,162.1,160.3,161.42,40454.0,145.181,146.4185,144.7926,145.8043,40454.0
2022-05-03 10:00:00,161.55,161.96,160.82,161.68,41357.0,145.9217,146.292,145.2623,146.0391,41357.0
2022-05-03 10:30:00,161.8,162.4,160.91,161.36,37786.0,146.1475,146.6895,145.3436,145.7501,37786.0
2022-05-03 11:00:00,161.4,162.52,161.1,162.12,31051.0,145.7862,146.7979,145.5152,146.4366,31051.0
2022-05-03 11:30:00,162.21,162.66,162.05,162.43,18886.0,146.5178,146.9243,146.3733,146.7166,18886.0
2022-05-03 12:00:00,162.53,162.56,161.77,162.18,20153.0,146.8069,146.834,146.1204,146.4908,20153.0
2022-05-03 12:30:00,162.12,162.59,161.95,162.5,12195.0,146.4366,146.8611,146.283,146.7798,12195.0
2022-05-03 13:00:00,162.5,162.89,162.21,162.3,29925.0,146.7798,147.1321,146.5178,146.5991,29925.0
2022-05-03 13:30:00,162.16,162.65,161.87,162.06,39060.0,146.4727,146.9153,146.2107,146.3824,39060.0
2022-05-03 14:00:00,162.16,162.16,161.24,161.36,18547.0,146.4727,146.4727,145.6417,145.7501,18547.0
2022-05-03 14:30:00,161.46,162.01,161.08,161.88,15402.0,145.8404,146.3372,145.4972,146.2198,15402.0
2022-05-03 15:00:00,161.85,162.04,161.62,161.82,51353.0,146.1927,146.3643,145.9849,146.1656,51353.0
2022-05-03 15:30:00,161.82,162.0,161.01,161.57,76222.0,146.1656,146.3282,145.4339,145.9398,76222.0
2022-05-04 09:30:00,162.18,163.46,161.97,162.57,14715.0,146.4908,147.6469,146.3011,146.843,14715.0
2022-05-04 10:00:00,162.8,163.47,162.27,163.37,10014.0,147.0508,147.656,146.572,147.5656,10014.0
2022-05-04 10:30:00,163.4,163.48,162.26,163.36,18256.0,147.5927,147.665,146.563,147.5566,18256.0
2022-05-04 11:00:00,163.36,163.52,162.69,162.69,8524.0,147.5566,147.7011,146.9514,146.9514,8524.0
2022-05-04 11:30:00,162.63,163.01,162.2,163.0,8320.0,146.8972,147.2405,146.5088,147.2314,8320.0
2022-05-04 12:00:00,162.97,163.36,162.67,163.03,8307.0,147.2043,147.5566,146.9333,147.2585,8307.0
2022-05-04 12:30:00,163.01,163.33,162.89,163.21,9657.0,147.2405,147.5295,147.1321,147.4211,9657.0
2022-05-04 13:00:00,163.3,163.3,162.17,162.41,9131.0,147.5024,147.5024,146.4817,146.6985,9131.0
2022-05-04 13:30:00,162.38,162.98,162.3,162.66,15100.0,146.6714,147.2134,146.5991,146.9243,15100.0
2022-05-04 14:00:00,162.85,164.08,162.14,163.75,12270.0,147.0959,148.2069,146.4546,147.9089,12270.0
2022-05-04 14:30:00,163.77,164.49,162.13,164.04,42856.0,147.9269,148.5773,146.4456,148.1708,42856.0
2022-05-04 15:00:00,164.03,164.43,163.64,164.36,21354.0,148.1618,148.5231,147.8095,148.4599,21354.0
2022-05-04 15:30:00,164.37,165.72,164.24,165.58,84172.0,148.4689,149.6883,148.3515,149.5618,84172.0
2022-05-05 09:30:00,164.0,165.47,164.0,165.13,21323.0,148.1347,149.4625,148.1347,149.1554,21323.0
2022-05-05 10:00:00,165.29,165.29,164.09,164.51,9560.0,149.2999,149.2999,148.216,148.5953,9560.0
2022-05-05 10:30:00,164.18,164.58,163.29,163.76,14391.0,148.2973,148.6586,147.4934,147.9179,14391.0
2022-05-05 11:00:00,163.79,163.98,161.55,162.28,15412.0,147.945,148.1166,145.9217,146.5811,15412.0
2022-05-05 11:30:00,162.53,163.22,161.79,161.99,12120.0,146.8069,147.4301,146.1385,146.3191,12120.0
2022-05-05 12:00:00,161.96,163.2,161.61,163.09,9567.0,146.292,147.4121,145.9759,147.3127,9567.0
2022-05-05 12:30:00,162.97,163.22,162.52,163.17,7253.0,147.2043,147.4301,146.7979,147.385,7253.0
2022-05-05 13:00:00,163.3,163.83,163.14,163.59,6296.0,147.5024,147.9811,147.3579,147.7643,6296.0
2022-05-05 13:30:00,163.5,163.85,162.99,163.39,9562.0,147.6831,147.9992,147.2224,147.5837,9562.0
2022-05-05 14:00:00,163.34,163.92,162.82,162.82,8103.0,147.5385,148.0624,147.0688,147.0688,8103.0
2022-05-05 14:30:00,162.81,163.4,162.75,163.05,7876.0,147.0598,147.5927,147.0056,147.2766,7876.0
2022-05-05 15:00:00,163.15,163.21,162.1,162.18,10206.0,147.3669,147.4211,146.4185,146.4908,10206.0
2022-05-05 15:30:00,162.16,163.34,162.0,163.19,78870.0,146.4727,147.5385,146.3282,147.403,78870.0
2022-05-06 09:30:00,162.27,163.37,160.42,160.42,17799.0,146.572,147.5656,144.901,144.901,17799.0
2022-05-06 10:00:00,160.55,162.06,160.55,161.89,15506.0,145.0184,146.3824,145.0184,146.2288,15506.0
2022-05-06 10:30:00,161.84,162.7,161.46,162.59,26376.0,146.1836,146.9604,145.8404,146.8611,26376.0
2022-05-06 11:00:00,162.51,162.93,162.29,162.62,12100.0,146.7888,147.1682,146.5901,146.8882,12100.0
2022-05-06 11:30:00,162.74,162.8,161.49,161.49,12592.0,146.9966,147.0508,145.8675,145.8675,12592.0
2022-05-06 12:00:00,161.55,162.44,161.25,162.38,11763.0,145.9217,146.7256,145.6507,146.6714,11763.0
2022-05-06 12:30:00,162.33,163.14,161.98,163.01,8024.0,146.6262,147.3579,146.3101,147.2405,8024.0
2022-05-06 13:00:00,163.08,163.14,161.94,162.53,16683.0,147.3037,147.3579,146.274,146.8069,16683.0
2022-05-06 13:30:00,162.57,162.62,161.98,162.2,6870.0,146.843,146.8882,146.3101,146.5088,6870.0
2022-05-06 14:00:00,162.37,162.37,161.57,161.58,7877.0,146.6624,146.6624,145.9398,145.9488,7877.0
2022-05-06 14:30:00,161.48,162.04,161.19,161.75,12311.0,145.8585,146.3643,145.5965,146.1023,12311.0
2022-05-06 15:00:00,161.78,162.05,161.17,161.59,25690.0,146.1294,146.3733,145.5785,145.9578,25690.0
2022-05-06 15:30:00,161.59,162.82,161.52,162.42,77770.0,145.9578,147.0688,145.8946,146.7075,77770.0
2022-05-09 09:30:00,161.18,163.25,161.03,163.25,17974.0,145.5875,147.4572,145.452,147.4572,17974.0
2022-05-09 10:00:00,163.19,163.45,161.53,161.85,13100.0,147.403,147.6379,145.9036,146.1927,13100.0
2022-05-09 10:30:00,161.98,162.34,161.53,161.73,10899.0,146.3101,146.6353,145.9036,146.0843,10899.0
2022-05-09 11:00:00,161.57,161.89,160.75,160.93,14973.0,145.9398,146.2288,145.1991,145.3617,14973.0
2022-05-09 11:30:00,160.91,161.72,160.8,161.5,13679.0,145.3436,146.0753,145.2443,145.8765,13679.0
2022-05-09 12:00:00,161.44,162.34,161.44,161.67,9226.0,145.8223,146.6353,145.8223,146.0301,9226.0
2022-05-09 12:30:00,161.69,161.96,160.84,160.85,5117.0,146.0482,146.292,145.2804,145.2894,5117.0
2022-05-09 13:00:00,160.8,161.36,160.44,161.33,10824.0,145.2443,145.7501,144.9191,145.723,10824.0
2022-05-09 13:30:00,161.54,162.1,161.16,161.71,7088.0,145.9127,146.4185,145.5694,146.0662,7088.0
2022-05-09 14:00:00,161.9,162.19,161.61,161.9,8499.0,146.2378,146.4998,145.9759,146.2378,8499.0
2022-05-09 14:30:00,161.78,162.42,161.56,162.42,11839.0,146.1294,146.7075,145.9307,146.7075,11839.0
2022-05-09 15:00:00,162.29,162.72,161.5,161.5,15791.0,146.5901,146.9785,145.8765,145.8765,15791.0
2022-05-09 15:30:00,161.45,161.57,160.26,160.79,73456.0,145.8314,145.9398,144.7565,145.2352,73456.0
2022-05-10 09:30:00,161.89,162.59,161.08,161.34,21088.0,146.2288,146.8611,145.4972,145.732,21088.0
2022-05-10 10:00:00,161.94,162.38,161.0,162.33,20127.0,146.274,146.6714,145.4249,146.6262,20127.0
2022-05-10 10:30:00,162.25,162.26,160.03,160.61,22068.0,146.554,146.563,144.5487,145.0726,22068.0
2022-05-10 11:00:00,160.59,160.7,159.37,159.72,16331.0,145.0546,145.1539,143.9526,144.2687,16331.0
2022-05-10 11:30:00,159.91,159.98,157.82,158.38,20888.0,144.4403,144.5036,142.5525,143.0584,20888.0
2022-05-10 12:00:00,158.4,158.59,157.52,158.0,14273.0,143.0764,143.248,142.2816,142.7151,14273.0
2022-05-10 12:30:00,157.94,157.98,156.79,157.51,21913.0,142.6609,142.6971,141.6222,142.2725,21913.0
2022-05-10 13:00:00,157.63,158.91,157.61,158.63,30295.0,142.3809,143.5371,142.3629,143.2842,30295.0
2022-05-10 13:30:00,158.81,160.59,158.79,160.59,14500.0,143.4468,145.0546,143.4287,145.0546,14500.0
2022-05-10 14:00:00,160.49,160.75,159.56,159.86,23745.0,144.9642,145.1991,144.1242,144.3952,23745.0
2022-05-10 14:30:00,159.89,160.57,159.59,159.93,19339.0,144.4223,145.0365,144.1513,144.4584,19339.0
2022-05-10 15:00:00,160.02,160.65,159.6,159.74,21152.0,144.5397,145.1088,144.1603,144.2868,21152.0
2022-05-10 15:30:00,159.57,160.35,159.02,160.32,90343.0,144.1332,144.8378,143.6364,144.8107,90343.0
2022-05-11 09:30:00,159.68,160.99,159.46,160.99,15190.0,144.2326,145.4159,144.0339,145.4159,15190.0
2022-05-11 10:00:00,160.53,161.52,160.23,161.52,15212.0,145.0004,145.8946,144.7294,145.8946,15212.0
2022-05-11 10:30:00,161.27,162.32,160.77,161.4,16146.0,145.6688,146.6172,145.2172,145.7862,16146.0
2022-05-11 11:00:00,161.36,161.79,161.08,161.79,14989.0,145.7501,146.1385,145.4972,146.1385,14989.0
2022-05-11 11:30:00,161.84,162.27,161.75,161.97,11764.0,146.1836,146.572,146.1023,146.3011,11764.0
2022-05-11 12:00:00,162.03,162.07,160.64,160.64,7771.0,146.3553,146.3914,145.0997,145.0997,7771.0
2022-05-11 12:30:00,160.44,161.03,160.12,160.12,5727.0,144.9191,145.452,144.63,144.63,5727.0
2022-05-11 13:00:00,160.22,160.22,159.44,159.63,6161.0,144.7204,144.7204,144.0158,144.1874,6161.0
2022-05-11 13:30:00,159.68,160.12,159.02,159.28,21027.0,144.2326,144.63,143.6364,143.8713,21027.0
2022-05-11 14:00:00,159.27,160.64,159.27,160.33,8991.0,143.8623,145.0997,143.8623,144.8197,8991.0
2022-05-11 14:30:00,160.15,160.92,159.9,160.0,18036.0,144.6571,145.3526,144.4313,144.5216,18036.0
2022-05-11 15:00:00,159.98,160.24,159.43,159.53,16817.0,144.5036,144.7384,144.0068,144.0971,16817.0
2022-05-11 15:30:00,159.6,159.66,158.58,158.68,52406.0,144.1603,144.2145,143.239,143.3293,52406.0
2022-05-12 09:30:00,159.22,159.22,157.08,157.75,30951.0,143.8171,143.8171,141.8841,142.4893,30951.0
2022-05-12 10:00:00,157.72,158.39,157.04,157.3,13286.0,142.4622,143.0674,141.848,142.0828,13286.0
2022-05-12 10:30:00,157.3,157.62,156.89,157.39,6989.0,142.0828,142.3719,141.7125,142.1641,6989.0
2022-05-12 11:00:00,157.18,158.09,156.72,156.72,6546.0,141.9744,142.7964,141.5589,141.5589,6546.0
2022-05-12 11:30:00,156.8,157.47,156.2,156.2,10626.0,141.6312,142.2364,141.0893,141.0893,10626.0
2022-05-12 12:00:00,156.33,157.04,156.07,156.98,10877.0,141.2067,141.848,140.9718,141.7938,10877.0
2022-05-12 12:30:00,156.94,157.36,156.8,156.96,6967.0,141.7577,142.137,141.6312,141.7757,6967.0
2022-05-12 13:00:00,156.86,157.13,156.33,156.43,8896.0,141.6854,141.9293,141.2067,141.297,8896.0
2022-05-12 13:30:00,156.38,156.44,156.04,156.19,32618.0,141.2518,141.306,140.9447,141.0802,32618.0
2022-05-12 14:00:00,156.2,156.53,155.36,155.55,15777.0,141.0893,141.3873,140.3305,140.5021,15777.0
2022-05-12 14:30:00,155.46,155.71,154.8,155.06,50359.0,140.4208,140.6467,139.8247,140.0595,50359.0
2022-05-12 15:00:00,155.02,155.84,154.56,155.19,18497.0,140.0234,140.7641,139.6079,140.177,18497.0
2022-05-12 15:30:00,155.21,156.51,155.17,156.51,120769.0,140.195,141.3693,140.1589,141.3693,120769.0
2022-05-13 09:30:00,157.45,158.75,156.43,158.75,17555.0,142.2183,143.3926,141.297,143.3926,17555.0
2022-05-13 10:00:00,158.29,159.37,157.83,159.37,10938.0,142.9771,143.9526,142.5616,143.9526,10938.0
2022-05-13 10:30:00,159.33,159.68,158.0,158.91,37125.0,143.9165,144.2326,142.7151,143.5371,37125.0
2022-05-13 11:00:00,158.84,158.99,158.07,158.45,5938.0,143.4739,143.6094,142.7784,143.1216,5938.0
2022-05-13 11:30:00,158.41,158.41,157.58,157.78,14659.0,143.0855,143.0855,142.3358,142.5164,14659.0
2022-05-13 12:00:00,157.77,158.47,157.59,157.65,38320.0,142.5074,143.1397,142.3448,142.399,38320.0
2022-05-13 12:30:00,157.65,158.03,157.12,157.49,23728.0,142.399,142.7422,141.9203,142.2545,23728.0
2022-05-13 13:00:00,157.5,157.83,156.86,156.95,15096.0,142.2635,142.5616,141.6854,141.7667,15096.0
2022-05-13 13:30:00,156.99,157.21,156.29,156.38,16696.0,141.8028,142.0015,141.1705,141.2518,16696.0
2022-05-13 14:00:00,156.34,156.34,155.22,155.4,21852.0,141.2157,141.2157,140.2041,140.3666,21852.0
2022-05-13 14:30:00,155.47,155.74,154.6,155.22,38567.0,140.4299,140.6738,139.644,140.2041,38567.0
2022-05-13 15:00:00,155.32,155.64,155.15,155.54,40750.0,140.2944,140.5834,140.1408,140.4931,40750.0
2022-05-13 15:30:00,155.47,155.6,154.86,155.41,97634.0,140.4299,140.5473,139.8789,140.3757,97634.0
2022-05-16 09:30:00,155.71,155.73,153.81,155.6,17985.0,140.6467,140.6647,138.9305,140.5473,17985.0
2022-05-16 10:00:00,155.77,156.05,154.67,156.0,10791.0,140.7009,140.9538,139.7073,140.9086,10791.0
2022-05-16 10:30:00,155.93,156.11,154.64,155.07,10646.0,140.8454,141.008,139.6802,140.0686,10646.0
2022-05-16 11:00:00,154.95,155.41,154.63,155.09,13520.0,139.9602,140.3757,139.6711,140.0866,13520.0
2022-05-16 11:30:00,154.97,155.3,154.51,155.11,20648.0,139.9782,140.2763,139.5627,140.1047,20648.0
2022-05-16 12:00:00,155.16,155.23,154.33,154.45,49674.0,140.1499,140.2131,139.4002,139.5085,49674.0
2022-05-16 12:30:00,154.38,154.82,154.24,154.32,24085.0,139.4453,139.8428,139.3189,139.3911,24085.0
2022-05-16 13:00:00,154.33,155.47,154.32,155.47,33965.0,139.4002,140.4299,139.3911,140.4299,33965.0
2022-05-16 13:30:00,155.43,155.51,154.98,155.04,30993.0,140.3937,140.466,139.9873,140.0415,30993.0
2022-05-16 14:00:00,155.07,155.63,154.99,155.25,56482.0,140.0686,140.5744,139.9963,140.2312,56482.0
2022-05-16 14:30:00,155.26,155.52,155.03,155.3,47370.0,140.2402,140.475,140.0324,140.2763,47370.0
2022-05-16 15:00:00,155.28,155.58,155.08,155.24,32148.0,140.2583,140.5292,140.0776,140.2221,32148.0
2022-05-16 15:30:00,155.23,155.77,154.97,155.54,89164.0,140.2131,140.7009,139.9782,140.4931,89164.0
2022-05-17 09:30:00,157.98,158.17,156.57,157.66,15982.0,142.6971,142.8687,141.4235,142.408,15982.0
2022-05-17 10:00:00,158.13,158.88,158.01,158.69,11619.0,142.8325,143.51,142.7242,143.3384,11619.0
2022-05-17 10:30:00,158.72,159.13,158.48,159.05,11836.0,143.3655,143.7358,143.1487,143.6635,11836.0
2022-05-17 11:00:00,159.16,159.43,158.41,158.43,7309.0,143.7629,144.0068,143.0855,143.1035,7309.0
2022-05-17 11:30:00,158.4,158.6,158.05,158.45,6603.0,143.0764,143.2571,142.7603,143.1216,6603.0
2022-05-17 12:00:00,158.49,159.62,158.41,159.44,5287.0,143.1577,144.1784,143.0855,144.0158,5287.0
2022-05-17 12:30:00,159.3,159.56,159.26,159.5,14071.0,143.8894,144.1242,143.8532,144.07,14071.0
2022-05-17 13:00:00,159.52,159.58,159.27,159.28,9633.0,144.0881,144.1423,143.8623,143.8713,9633.0
2022-05-17 13:30:00,159.53,159.62,159.26,159.26,10720.0,144.0971,144.1784,143.8532,143.8532,10720.0
2022-05-17 14:00:00,159.27,159.59,158.36,158.9,8584.0,143.8623,144.1513,143.0403,143.5281,8584.0
2022-05-17 14:30:00,158.82,159.55,158.65,159.41,10672.0,143.4558,144.1152,143.3022,143.9887,10672.0
2022-05-17 15:00:00,159.51,159.59,159.13,159.14,8836.0,144.079,144.1513,143.7358,143.7448,8836.0
2022-05-17 15:30:00,158.99,159.31,158.15,158.74,114938.0,143.6094,143.8984,142.8506,143.3835,114938.0
2022-05-18 09:30:00,157.62,157.62,155.32,155.95,32625.0,142.3719,142.3719,140.2944,140.8634,32625.0
2022-05-18 10:00:00,155.99,156.08,154.87,154.93,17300.0,140.8996,140.9809,139.8879,139.9421,17300.0
2022-05-18 10:30:00,154.91,154.91,154.19,154.26,13743.0,139.924,139.924,139.2737,139.3369,13743.0
2022-05-18 11:00:00,154.31,154.35,153.38,153.38,11260.0,139.3821,139.4182,138.5421,138.5421,11260.0
2022-05-18 11:30:00,153.35,153.45,152.85,153.2,20058.0,138.515,138.6053,138.0633,138.3795,20058.0
2022-05-18 12:00:00,153.17,153.37,152.64,152.9,13232.0,138.3524,138.533,137.8736,138.1085,13232.0
2022-05-18 12:30:00,152.84,153.72,152.83,153.56,20698.0,138.0543,138.8492,138.0453,138.7046,20698.0
2022-05-18 13:00:00,153.48,153.48,152.94,153.29,16270.0,138.6324,138.6324,138.1446,138.4608,16270.0
2022-05-18 13:30:00,153.23,153.47,152.52,152.66,14243.0,138.4066,138.6234,137.7653,137.8917,14243.0
2022-05-18 14:00:00,152.69,152.78,152.25,152.77,13382.0,137.9188,138.0001,137.5214,137.9911,13382.0
2022-05-18 14:30:00,152.7,152.8,151.92,152.0,44734.0,137.9278,138.0182,137.2233,137.2956,44734.0
2022-05-18 15:00:00,152.0,152.33,151.15,151.24,28693.0,137.2956,137.5936,136.5278,136.6091,28693.0
2022-05-18 15:30:00,151.31,151.78,150.47,151.16,119537.0,136.6723,137.0968,135.9136,136.5368,119537.0
2022-05-19 09:30:00,150.55,151.25,148.71,148.72,53447.0,135.9858,136.6181,134.3238,134.3329,53447.0
2022-05-19 10:00:00,149.01,150.27,148.94,149.29,32515.0,134.5948,135.7329,134.5316,134.8477,32515.0
2022-05-19 10:30:00,149.38,149.48,148.45,148.68,23082.0,134.929,135.0193,134.089,134.2967,23082.0
2022-05-19 11:00:00,148.71,148.86,148.23,148.53,37256.0,134.3238,134.4593,133.8903,134.1612,37256.0
2022-05-19 11:30:00,148.55,150.34,148.55,149.49,27192.0,134.1793,135.7961,134.1793,135.0284,27192.0
2022-05-19 12:00:00,149.46,150.0,149.12,149.19,29897.0,135.0013,135.489,134.6942,134.7574,29897.0
2022-05-19 12:30:00,149.21,149.57,148.77,149.46,28773.0,134.7755,135.1006,134.378,135.0013,28773.0
2022-05-19 13:00:00,149.59,150.08,149.11,149.95,39829.0,135.1187,135.5613,134.6851,135.4439,39829.0
2022-05-19 13:30:00,149.84,151.55,149.84,151.46,26988.0,135.3445,136.8891,135.3445,136.8078,26988.0
2022-05-19 14:00:00,151.36,151.36,150.59,150.86,17275.0,136.7175,136.7175,136.022,136.2658,17275.0
2022-05-19 14:30:00,150.82,151.66,150.65,151.53,21832.0,136.2297,136.9885,136.0762,136.871,21832.0
2022-05-19 15:00:00,151.47,152.28,151.1,151.21,45623.0,136.8168,137.5485,136.4826,136.582,45623.0
2022-05-19 15:30:00,151.14,151.3,150.45,150.47,97004.0,136.5188,136.6633,135.8955,135.9136,97004.0
2022-05-20 09:30:00,152.06,152.27,150.75,151.0,25704.0,137.3498,137.5394,136.1665,136.3923,25704.0
2022-05-20 10:00:00,150.96,151.05,149.83,149.89,40481.0,136.3562,136.4375,135.3355,135.3897,40481.0
2022-05-20 10:30:00,149.81,149.98,148.96,149.1,16066.0,135.3174,135.471,134.5496,134.6761,16066.0
2022-05-20 11:00:00,149.06,149.31,148.73,149.14,15825.0,134.64,134.8658,134.3419,134.7122,15825.0
2022-05-20 11:30:00,149.14,149.49,148.77,149.1,12614.0,134.7122,135.0284,134.378,134.6761,12614.0
2022-05-20 12:00:00,149.1,149.1,148.14,148.24,15343.0,134.6761,134.6761,133.809,133.8993,15343.0
2022-05-20 12:30:00,148.32,148.44,147.67,148.08,10767.0,133.9716,134.08,133.3844,133.7548,10767.0
2022-05-20 13:00:00,148.08,148.08,147.0,147.06,16233.0,133.7548,133.7548,132.7793,132.8335,16233.0
2022-05-20 13:30:00,147.12,147.92,147.02,147.64,39828.0,132.8877,133.6103,132.7973,133.3573,39828.0
2022-05-20 14:00:00,147.74,147.74,146.83,147.2,20835.0,133.4477,133.4477,132.6257,132.9599,20835.0
2022-05-20 14:30:00,147.25,147.87,146.85,147.54,42097.0,133.0051,133.5651,132.6438,133.267,42097.0
2022-05-20 15:00:00,147.63,148.11,146.92,148.11,16273.0,133.3483,133.7819,132.707,133.7819,16273.0
2022-05-20 15:30:00,148.07,149.12,147.89,149.08,187057.0,133.7457,134.6942,133.5832,134.658,187057.0
2022-05-23 09:30:00,150.54,152.36,150.22,151.13,23103.0,135.9768,137.6207,135.6878,136.5097,23103.0
2022-05-23 10:00:00,150.94,151.61,150.25,151.6,21863.0,136.3381,136.9433,135.7149,136.9343,21863.0
2022-05-23 10:30:00,151.85,152.02,151.36,151.88,9916.0,137.1601,137.3136,136.7175,137.1872,9916.0
2022-05-23 11:00:00,151.75,152.44,151.72,152.44,16445.0,137.0697,137.693,137.0426,137.693,16445.0
2022-05-23 11:30:00,152.52,152.8,152.5,152.67,8480.0,137.7653,138.0182,137.7472,137.9007,8480.0
2022-05-23 12:00:00,152.75,153.1,152.25,152.25,11994.0,137.973,138.2891,137.5214,137.5214,11994.0
2022-05-23 12:30:00,152.38,153.0,152.14,152.45,11293.0,137.6388,138.1988,137.422,137.702,11293.0
2022-05-23 13:00:00,152.75,152.9,152.18,152.57,5593.0,137.973,138.1085,137.4581,137.8104,5593.0
2022-05-23 13:30:00,152.55,153.18,152.55,153.18,8033.0,137.7924,138.3614,137.7924,138.3614,8033.0
2022-05-23 14:00:00,153.2,153.38,153.04,153.28,9328.0,138.3795,138.5421,138.235,138.4517,9328.0
2022-05-23 14:30:00,153.24,153.56,153.05,153.06,11978.0,138.4156,138.7046,138.244,138.253,11978.0
2022-05-23 15:00:00,153.19,153.3,152.84,153.07,18853.0,138.3704,138.4698,138.0543,138.262,18853.0
2022-05-23 15:30:00,153.11,153.31,152.51,152.94,68981.0,138.2982,138.4788,137.7562,138.1446,68981.0
2022-05-24 09:30:00,152.61,153.03,151.38,151.5,30931.0,137.8465,138.2259,136.7355,136.8439,30931.0
2022-05-24 10:00:00,151.39,151.64,149.41,149.92,22769.0,136.7446,136.9704,134.9561,135.4168,22769.0
2022-05-24 10:30:00,149.99,149.99,148.63,148.81,9314.0,135.48,135.48,134.2516,134.4142,9314.0
2022-05-24 11:00:00,148.75,148.81,147.9,148.35,14662.0,134.36,134.4142,133.5922,133.9987,14662.0
2022-05-24 11:30:00,148.53,150.07,148.28,149.87,14594.0,134.1612,135.5523,133.9354,135.3716,14594.0
2022-05-24 12:00:00,149.77,149.97,149.51,149.89,9517.0,135.2813,135.4619,135.0464,135.3897,9517.0
2022-05-24 12:30:00,149.9,150.11,149.2,149.84,6297.0,135.3987,135.5884,134.7664,135.3445,6297.0
2022-05-24 13:00:00,149.6,150.01,149.48,149.96,4350.0,135.1277,135.4981,135.0193,135.4529,4350.0
2022-05-24 13:30:00,149.96,150.78,149.69,150.76,8539.0,135.4529,136.1936,135.209,136.1755,8539.0
2022-05-24 14:00:00,150.67,151.2,150.53,151.14,8331.0,136.0942,136.573,135.9678,136.5188,8331.0
2022-05-24 14:30:00,151.03,151.35,150.51,150.57,5460.0,136.4194,136.7084,135.9497,136.0039,5460.0
2022-05-24 15:00:00,150.79,151.71,150.79,151.71,8262.0,136.2026,137.0336,136.2026,137.0336,8262.0
2022-05-24 15:30:00,151.85,152.23,151.26,151.85,52489.0,137.1601,137.5033,136.6271,137.1601,52489.0
2022-05-25 09:30:00,151.1,153.26,151.1,152.78,15133.0,136.4826,138.4337,136.4826,138.0001,15133.0
2022-05-25 10:00:00,152.64,153.23,152.36,152.9,11916.0,137.8736,138.4066,137.6207,138.1085,11916.0
2022-05-25 10:30:00,153.14,153.41,152.87,153.04,9447.0,138.3253,138.5692,138.0814,138.235,9447.0
2022-05-25 11:00:00,153.08,153.11,152.7,152.94,10983.0,138.2711,138.2982,137.9278,138.1446,10983.0
2022-05-25 11:30:00,152.9,152.93,152.35,152.67,7720.0,138.1085,138.1356,137.6117,137.9007,7720.0
2022-05-25 12:00:00,152.71,152.85,152.18,152.48,14257.0,137.9369,138.0633,137.4581,137.7291,14257.0
2022-05-25 12:30:00,152.51,152.68,152.39,152.62,9922.0,137.7562,137.9098,137.6478,137.8556,9922.0
2022-05-25 13:00:00,152.58,152.97,152.34,152.92,6249.0,137.8195,138.1717,137.6027,138.1266,6249.0
2022-05-25 13:30:00,152.91,153.0,152.44,152.65,6121.0,138.1175,138.1988,137.693,137.8827,6121.0
2022-05-25 14:00:00,152.67,153.66,152.25,153.56,10580.0,137.9007,138.795,137.5214,138.7046,10580.0
2022-05-25 14:30:00,153.61,154.02,153.39,153.89,11418.0,138.7498,139.1201,138.5511,139.0027,11418.0
2022-05-25 15:00:00,153.88,154.55,153.88,154.46,17176.0,138.9937,139.5989,138.9937,139.5176,17176.0
2022-05-25 15:30:00,154.39,154.51,153.28,153.38,77791.0,139.4544,139.5627,138.4517,138.5421,77791.0
2022-05-26 09:30:00,154.4,157.06,154.4,156.85,13692.0,139.4634,141.8661,139.4634,141.6764,13692.0
2022-05-26 10:00:00,156.51,157.03,155.9,156.38,5529.0,141.3693,141.839,140.8183,141.2518,5529.0
2022-05-26 10:30:00,156.44,156.71,155.71,155.87,10165.0,141.306,141.5499,140.6467,140.7912,10165.0
2022-05-26 11:00:00,155.81,155.95,155.49,155.74,12434.0,140.737,140.8634,140.4479,140.6738,12434.0
2022-05-26 11:30:00,155.78,156.15,155.67,156.0,13611.0,140.7099,141.0441,140.6105,140.9086,13611.0
2022-05-26 12:00:00,156.09,156.19,155.75,155.77,5834.0,140.9899,141.0802,140.6828,140.7009,5834.0
2022-05-26 12:30:00,155.87,156.38,155.87,156.34,6197.0,140.7912,141.2518,140.7912,141.2157,6197.0
2022-05-26 13:00:00,156.43,156.62,156.29,156.43,11411.0,141.297,141.4686,141.1705,141.297,11411.0
2022-05-26 13:30:00,156.3,156.97,156.29,156.97,9794.0,141.1796,141.7848,141.1705,141.7848,9794.0
2022-05-26 14:00:00,156.98,157.1,156.82,156.84,9626.0,141.7938,141.9022,141.6493,141.6673,9626.0
2022-05-26 14:30:00,156.84,156.93,156.61,156.69,9111.0,141.6673,141.7486,141.4596,141.5319,9111.0
2022-05-26 15:00:00,156.67,156.95,156.47,156.73,13063.0,141.5138,141.7667,141.3331,141.568,13063.0
2022-05-26 15:30:00,156.73,157.28,156.37,156.39,63363.0,141.568,142.0648,141.2428,141.2609,63363.0
2022-05-27 09:30:00,157.61,158.77,157.06,157.15,33189.0,142.3629,143.4106,141.8661,141.9474,33189.0
2022-05-27 10:00:00,157.02,157.44,156.69,156.95,24759.0,141.8299,142.2093,141.5319,141.7667,24759.0
2022-05-27 10:30:00,157.04,157.52,156.6,157.45,18436.0,141.848,142.2816,141.4506,142.2183,18436.0
2022-05-27 11:00:00,157.28,157.98,157.27,157.87,19764.0,142.0648,142.6971,142.0557,142.5977,19764.0
2022-05-27 11:30:00,157.85,158.63,157.85,158.36,19695.0,142.5796,143.2842,142.5796,143.0403,19695.0
2022-05-27 12:00:00,158.4,158.81,158.04,158.56,16020.0,143.0764,143.4468,142.7513,143.2209,16020.0
2022-05-27 12:30:00,158.65,158.77,158.21,158.47,6401.0,143.3022,143.4106,142.9048,143.1397,6401.0
2022-05-27 13:00:00,158.53,159.03,158.49,158.74,16293.0,143.1939,143.6455,143.1577,143.3835,16293.0
2022-05-27 13:30:00,158.65,158.69,158.2,158.2,8607.0,143.3022,143.3384,142.8958,142.8958,8607.0
2022-05-27 14:00:00,158.23,158.63,158.18,158.49,11118.0,142.9229,143.2842,142.8777,143.1577,11118.0
2022-05-27 14:30:00,158.53,158.53,158.17,158.42,10914.0,143.1939,143.1939,142.8687,143.0945,10914.0
2022-05-27 15:00:00,158.44,158.78,158.41,158.78,18381.0,143.1126,143.4197,143.0855,143.4197,18381.0
2022-05-27 15:30:00,158.79,159.98,158.78,159.93,125919.0,143.4287,144.5036,143.4197,144.4584,125919.0
2022-05-31 09:30:00,158.48,159.12,156.39,157.42,31919.0,143.1487,143.7268,141.2609,142.1912,31919.0
2022-05-31 10:00:00,157.31,158.38,156.94,157.58,14031.0,142.0919,143.0584,141.7577,142.3358,14031.0
2022-05-31 10:30:00,157.79,157.94,157.46,157.56,10434.0,142.5254,142.6609,142.2274,142.3177,10434.0
2022-05-31 11:00:00,157.51,157.68,157.01,157.02,6890.0,142.2725,142.4261,141.8209,141.8299,6890.0
2022-05-31 11:30:00,157.0,158.05,156.98,158.02,10067.0,141.8119,142.7603,141.7938,142.7332,10067.0
2022-05-31 12:00:00,158.08,158.38,157.72,158.03,6760.0,142.7874,143.0584,142.4622,142.7422,6760.0
2022-05-31 12:30:00,158.04,158.89,158.04,158.45,10171.0,142.7513,143.519,142.7513,143.1216,10171.0
2022-05-31 13:00:00,158.22,158.81,158.15,158.67,10917.0,142.9138,143.4468,142.8506,143.3203,10917.0
2022-05-31 13:30:00,158.74,159.23,158.55,158.93,15471.0,143.3835,143.8261,143.2119,143.5552,15471.0
2022-05-31 14:00:00,159.05,159.17,158.7,159.02,12953.0,143.6635,143.7719,143.3474,143.6364,12953.0
2022-05-31 14:30:00,159.05,159.16,158.45,158.63,10114.0,143.6635,143.7629,143.1216,143.2842,10114.0
2022-05-31 15:00:00,158.63,158.63,157.9,158.22,14449.0,143.2842,143.2842,142.6248,142.9138,14449.0
2022-05-31 15:30:00,158.28,158.58,156.98,157.28,114289.0,142.968,143.239,141.7938,142.0648,114289.0
2022-06-01 09:30:00,157.02,157.66,155.17,155.34,26187.0,141.8299,142.408,140.1589,140.3125,26187.0
2022-06-01 10:00:00,155.11,155.42,155.1,155.15,17570.0,140.1047,140.3847,140.0957,140.1408,17570.0
2022-06-01 10:30:00,155.18,155.59,155.07,155.48,6847.0,140.1679,140.5383,140.0686,140.4389,6847.0
2022-06-01 11:00:00,155.41,155.47,153.9,154.11,10060.0,140.3757,140.4299,139.0118,139.2014,10060.0
2022-06-01 11:30:00,154.14,154.9,153.95,154.62,13583.0,139.2285,139.915,139.0569,139.6621,13583.0
2022-06-01 12:00:00,154.81,155.51,154.81,155.13,4339.0,139.8337,140.466,139.8337,140.1228,4339.0
2022-06-01 12:30:00,155.29,155.85,155.2,155.77,7221.0,140.2673,140.7731,140.186,140.7009,7221.0
2022-06-01 13:00:00,155.79,156.82,155.58,156.64,15707.0,140.7189,141.6493,140.5292,141.4867,15707.0
2022-06-01 13:30:00,156.76,157.03,156.55,156.65,6987.0,141.5951,141.839,141.4054,141.4957,6987.0
2022-06-01 14:00:00,156.78,157.19,156.62,156.92,8054.0,141.6131,141.9835,141.4686,141.7396,8054.0
2022-06-01 14:30:00,156.96,157.06,156.63,156.79,12707.0,141.7757,141.8661,141.4777,141.6222,12707.0
2022-06-01 15:00:00,156.75,157.56,156.73,157.5,16054.0,141.586,142.3177,141.568,142.2635,16054.0
2022-06-01 15:30:00,157.45,158.19,157.31,157.47,45716.0,142.2183,142.8867,142.0919,142.2364,45716.0
2022-06-02 09:30:00,158.62,158.77,156.01,156.4,20485.0,143.2751,143.4106,140.9176,141.2699,20485.0
2022-06-02 10:00:00,156.41,157.12,156.03,156.31,22505.0,141.2789,141.9203,140.9357,141.1886,22505.0
2022-06-02 10:30:00,156.3,157.44,155.89,157.1,23547.0,141.1796,142.2093,140.8092,141.9022,23547.0
2022-06-02 11:00:00,157.11,158.17,157.06,157.95,12845.0,141.9112,142.8687,141.8661,142.67,12845.0
2022-06-02 11:30:00,158.05,158.87,157.97,158.26,12561.0,142.7603,143.501,142.688,142.95,12561.0
2022-06-02 12:00:00,158.24,159.33,158.19,159.32,17812.0,142.9319,143.9165,142.8867,143.9074,17812.0
2022-06-02 12:30:00,159.44,159.65,158.74,158.75,11765.0,144.0158,144.2055,143.3835,143.3926,11765.0
2022-06-02 13:00:00,158.46,159.18,158.39,159.08,21386.0,143.1306,143.781,143.0674,143.6906,21386.0
2022-06-02 13:30:00,159.14,159.57,158.91,159.39,24233.0,143.7448,144.1332,143.5371,143.9707,24233.0
2022-06-02 14:00:00,159.31,159.52,158.96,159.17,30115.0,143.8984,144.0881,143.5823,143.7719,30115.0
2022-06-02 14:30:00,159.47,159.82,159.36,159.61,18042.0,144.0429,144.3591,143.9436,144.1694,18042.0
2022-06-02 15:00:00,159.68,159.9,159.48,159.56,16838.0,144.2326,144.4313,144.0519,144.1242,16838.0
2022-06-02 15:30:00,159.59,159.89,159.19,159.73,92452.0,144.1513,144.4223,143.79,144.2778,92452.0
2022-06-03 09:30:00,158.81,159.45,158.42,158.61,5531.0,143.4468,144.0248,143.0945,143.2661,5531.0
2022-06-03 10:00:00,159.0,159.28,158.49,158.88,13061.0,143.6184,143.8713,143.1577,143.51,13061.0
2022-06-03 10:30:00,158.41,159.7,158.41,159.7,10419.0,143.0855,144.2507,143.0855,144.2507,10419.0
2022-06-03 11:00:00,159.63,159.74,158.7,159.02,14909.0,144.1874,144.2868,143.3474,143.6364,14909.0
2022-06-03 11:30:00,159.0,159.15,158.53,158.98,11144.0,143.6184,143.7539,143.1939,143.6003,11144.0
2022-06-03 12:00:00,159.05,159.2,158.46,159.2,8010.0,143.6635,143.799,143.1306,143.799,8010.0
2022-06-03 12:30:00,159.16,159.75,159.09,159.67,10383.0,143.7629,144.2958,143.6997,144.2236,10383.0
2022-06-03 13:00:00,159.76,160.17,159.11,159.65,11365.0,144.3049,144.6752,143.7177,144.2055,11365.0
2022-06-03 13:30:00,159.62,159.62,158.75,159.01,7168.0,144.1784,144.1784,143.3926,143.6274,7168.0
2022-06-03 14:00:00,159.07,159.75,158.93,159.74,5364.0,143.6816,144.2958,143.5552,144.2868,5364.0
2022-06-03 14:30:00,159.81,159.82,159.19,159.22,7841.0,144.35,144.3591,143.79,143.8171,7841.0
2022-06-03 15:00:00,159.32,159.51,159.14,159.39,9332.0,143.9074,144.079,143.7448,143.9707,9332.0
2022-06-03 15:30:00,159.42,159.5,158.91,159.12,33571.0,143.9978,144.07,143.5371,143.7268,33571.0
2022-06-06 09:30:00,160.08,160.56,158.88,160.42,13958.0,144.5939,145.0275,143.51,144.901,13958.0
2022-06-06 10:00:00,160.5,161.21,160.5,160.86,10499.0,144.9733,145.6146,144.9733,145.2984,10499.0
2022-06-06 10:30:00,160.87,160.99,160.39,160.74,9166.0,145.3075,145.4159,144.8739,145.1901,9166.0
2022-06-06 11:00:00,160.74,160.97,160.1,160.18,8389.0,145.1901,145.3978,144.612,144.6842,8389.0
2022-06-06 11:30:00,160.28,160.83,160.05,160.52,10994.0,144.7746,145.2713,144.5668,144.9913,10994.0
2022-06-06 12:00:00,160.52,160.52,159.77,159.83,10876.0,144.9913,144.9913,144.3139,144.3681,10876.0
2022-06-06 12:30:00,159.73,160.44,159.73,160.41,5955.0,144.2778,144.9191,144.2778,144.892,5955.0
2022-06-06 13:00:00,160.23,160.38,160.11,160.26,9289.0,144.7294,144.8649,144.621,144.7565,9289.0
2022-06-06 13:30:00,160.29,160.61,160.25,160.51,11054.0,144.7836,145.0726,144.7475,144.9823,11054.0
2022-06-06 14:00:00,160.5,160.57,159.99,160.07,30845.0,144.9733,145.0365,144.5126,144.5849,30845.0
2022-06-06 14:30:00,159.99,160.68,159.91,160.44,11939.0,144.5126,145.1359,144.4403,144.9191,11939.0
2022-06-06 15:00:00,160.5,161.03,160.43,161.03,15870.0,144.9733,145.452,144.91,145.452,15870.0
2022-06-06 15:30:00,160.93,161.11,160.44,160.75,69997.0,145.3617,145.5243,144.9191,145.1991,69997.0
2022-06-07 09:30:00,159.65,160.37,159.19,160.09,20933.0,144.2055,144.8558,143.79,144.6029,20933.0
2022-06-07 10:00:00,160.28,160.49,159.64,160.36,7023.0,144.7746,144.9642,144.1965,144.8468,7023.0
2022-06-07 10:30:00,160.21,160.88,160.19,160.72,7604.0,144.7113,145.3165,144.6933,145.172,7604.0
2022-06-07 11:00:00,160.67,161.09,160.49,160.49,8386.0,145.1268,145.5062,144.9642,144.9642,8386.0
2022-06-07 11:30:00,160.6,160.8,159.96,160.01,4901.0,145.0636,145.2443,144.4855,144.5307,4901.0
2022-06-07 12:00:00,160.03,160.75,159.95,160.75,5971.0,144.5487,145.1991,144.4765,145.1991,5971.0
2022-06-07 12:30:00,160.83,160.92,160.67,160.76,8503.0,145.2713,145.3526,145.1268,145.2081,8503.0
2022-06-07 13:00:00,160.84,161.12,160.8,160.9,7722.0,145.2804,145.5333,145.2443,145.3346,7722.0
2022-06-07 13:30:00,160.97,160.97,160.64,160.7,7888.0,145.3978,145.3978,145.0997,145.1539,7888.0
2022-06-07 14:00:00,160.57,161.36,160.55,161.36,11060.0,145.0365,145.7501,145.0184,145.7501,11060.0
2022-06-07 14:30:00,161.38,161.65,161.0,161.37,10626.0,145.7681,146.012,145.4249,145.7591,10626.0
2022-06-07 15:00:00,161.32,161.96,161.32,161.96,11879.0,145.7139,146.292,145.7139,146.292,11879.0
2022-06-07 15:30:00,161.89,162.67,161.89,162.31,101690.0,146.2288,146.9333,146.2288,146.6082,101690.0
2022-06-08 09:30:00,161.18,162.93,161.18,162.0,46313.0,145.5875,147.1682,145.5875,146.3282,46313.0
2022-06-08 10:00:00,161.85,161.99,161.23,161.5,3732.0,146.1927,146.3191,145.6327,145.8765,3732.0
2022-06-08 10:30:00,161.35,161.65,160.67,160.84,15264.0,145.741,146.012,145.1268,145.2804,15264.0
2022-06-08 11:00:00,160.84,161.2,160.71,160.83,14859.0,145.2804,145.6056,145.163,145.2713,14859.0
2022-06-08 11:30:00,160.83,161.33,160.83,160.96,2939.0,145.2713,145.723,145.2713,145.3888,2939.0
2022-06-08 12:00:00,161.06,161.06,160.23,160.34,13085.0,145.4791,145.4791,144.7294,144.8288,13085.0
2022-06-08 12:30:00,160.33,160.33,158.69,159.12,30664.0,144.8197,144.8197,143.3384,143.7268,30664.0
2022-06-08 13:00:00,159.16,159.66,159.1,159.34,5422.0,143.7629,144.2145,143.7087,143.9255,5422.0
2022-06-08 13:30:00,159.28,159.74,159.15,159.39,2909.0,143.8713,144.2868,143.7539,143.9707,2909.0
2022-06-08 14:00:00,159.41,159.91,159.28,159.81,4904.0,143.9887,144.4403,143.8713,144.35,4904.0
2022-06-08 14:30:00,159.75,159.9,159.36,159.53,7907.0,144.2958,144.4313,143.9436,144.0971,7907.0
2022-06-08 15:00:00,159.5,159.78,159.1,159.68,7216.0,144.07,144.3229,143.7087,144.2326,7216.0
2022-06-08 15:30:00,159.79,159.98,159.4,159.6,27486.0,144.332,144.5036,143.9797,144.1603,27486.0
2022-06-09 09:30:00,157.87,158.98,157.22,158.78,12838.0,142.5977,143.6003,142.0106,143.4197,12838.0
2022-06-09 10:00:00,158.84,158.84,157.6,157.61,9891.0,143.4739,143.4739,142.3538,142.3629,9891.0
2022-06-09 10:30:00,157.72,158.06,157.23,157.47,8519.0,142.4622,142.7693,142.0196,142.2364,8519.0
2022-06-09 11:00:00,157.5,157.67,156.91,157.15,36950.0,142.2635,142.417,141.7306,141.9474,36950.0
2022-06-09 11:30:00,157.08,158.02,157.08,157.97,14568.0,141.8841,142.7332,141.8841,142.688,14568.0
2022-06-09 12:00:00,158.01,158.04,157.44,157.99,6203.0,142.7242,142.7513,142.2093,142.7061,6203.0
2022-06-09 12:30:00,157.91,158.15,157.72,158.01,11394.0,142.6338,142.8506,142.4622,142.7242,11394.0
2022-06-09 13:00:00,158.05,158.22,157.56,157.77,8398.0,142.7603,142.9138,142.3177,142.5074,8398.0
2022-06-09 13:30:00,157.76,158.03,157.59,158.03,8045.0,142.4983,142.7422,142.3448,142.7422,8045.0
2022-06-09 14:00:00,157.92,158.01,157.75,157.75,8567.0,142.6429,142.7242,142.4893,142.4893,8567.0
2022-06-09 14:30:00,157.76,157.76,156.99,156.99,8962.0,142.4983,142.4983,141.8028,141.8028,8962.0
2022-06-09 15:00:00,156.97,157.0,156.67,156.69,9791.0,141.7848,141.8119,141.5138,141.5319,9791.0
2022-06-09 15:30:00,156.65,156.81,156.03,156.17,104902.0,141.4957,141.6402,140.9357,141.0622,104902.0
2022-06-10 09:30:00,153.68,153.68,152.23,152.58,24826.0,138.813,138.813,137.5033,137.8195,24826.0
2022-06-10 10:00:00,152.76,152.76,151.37,151.47,25381.0,137.982,137.982,136.7265,136.8168,25381.0
2022-06-10 10:30:00,151.64,153.51,151.63,152.76,12425.0,136.9704,138.6595,136.9614,137.982,12425.0
2022-06-10 11:00:00,152.84,153.01,152.22,152.29,4535.0,138.0543,138.2079,137.4943,137.5575,4535.0
2022-06-10 11:30:00,152.3,152.36,151.51,151.85,18251.0,137.5665,137.6207,136.853,137.1601,18251.0
2022-06-10 12:00:00,151.91,152.43,151.56,151.68,11571.0,137.2143,137.684,136.8981,137.0065,11571.0
2022-06-10 12:30:00,151.84,152.02,151.16,151.5,29470.0,137.151,137.3136,136.5368,136.8439,29470.0
2022-06-10 13:00:00,151.5,152.39,151.47,152.39,7247.0,136.8439,137.6478,136.8168,137.6478,7247.0
2022-06-10 13:30:00,152.33,152.34,152.0,152.26,11763.0,137.5936,137.6027,137.2956,137.5304,11763.0
2022-06-10 14:00:00,152.16,152.55,151.85,152.09,8278.0,137.4401,137.7924,137.1601,137.3769,8278.0
2022-06-10 14:30:00,152.16,152.46,151.8,152.34,11261.0,137.4401,137.7111,137.1149,137.6027,11261.0
2022-06-10 15:00:00,152.33,152.83,151.93,152.53,14656.0,137.5936,138.0453,137.2323,137.7743,14656.0
2022-06-10 15:30:00,152.55,152.66,151.41,151.51,88701.0,137.7924,137.8917,136.7626,136.853,88701.0
2022-06-13 09:30:00,148.67,149.02,147.86,147.86,20328.0,134.2877,134.6038,133.5561,133.5561,20328.0
2022-06-13 10:00:00,147.85,147.85,145.78,145.8,59303.0,133.547,133.547,131.6773,131.6953,59303.0
2022-06-13 10:30:00,145.93,146.44,145.41,145.93,13987.0,131.8128,132.2734,131.3431,131.8128,13987.0
2022-06-13 11:00:00,145.82,146.29,145.44,146.09,8456.0,131.7134,132.1379,131.3702,131.9573,8456.0
2022-06-13 11:30:00,146.01,146.63,145.74,146.4,12872.0,131.885,132.4451,131.6412,132.2373,12872.0
2022-06-13 12:00:00,146.39,146.85,146.3,146.59,10817.0,132.2283,132.6438,132.147,132.4089,10817.0
2022-06-13 12:30:00,146.31,146.84,145.59,145.59,17828.0,132.156,132.6347,131.5057,131.5057,17828.0
2022-06-13 13:00:00,145.42,145.45,144.35,144.46,19160.0,131.3521,131.3792,130.3856,130.485,19160.0
2022-06-13 13:30:00,144.48,145.96,144.35,145.37,17394.0,130.503,131.8399,130.3856,131.3069,17394.0
2022-06-13 14:00:00,145.36,145.45,144.6,144.77,14885.0,131.2979,131.3792,130.6114,130.765,14885.0
2022-06-13 14:30:00,144.67,145.07,143.94,144.28,16779.0,130.6747,131.036,130.0153,130.3224,16779.0
2022-06-13 15:00:00,144.24,144.72,143.7,143.74,27693.0,130.2863,130.7198,129.7985,129.8346,27693.0
2022-06-13 15:30:00,143.56,143.91,142.96,143.71,113207.0,129.672,129.9882,129.1301,129.8075,113207.0
2022-06-14 09:30:00,142.39,145.86,142.21,145.64,62912.0,129.7072,132.8681,129.5432,132.6677,62912.0
2022-06-14 10:00:00,145.64,146.19,145.23,145.58,29771.0,132.6677,133.1687,132.2942,132.6131,29771.0
2022-06-14 10:30:00,145.56,146.16,145.38,145.59,27006.0,132.5948,133.1414,132.4309,132.6222,27006.0
2022-06-14 11:00:00,145.65,146.09,145.39,145.9,39291.0,132.6768,133.0776,132.44,132.9045,39291.0
2022-06-14 11:30:00,145.87,146.1,145.46,145.82,22357.0,132.8772,133.0867,132.5037,132.8317,22357.0
2022-06-14 12:00:00,145.74,146.11,145.4,145.83,29523.0,132.7588,133.0958,132.4491,132.8408,29523.0
2022-06-14 12:30:00,145.82,146.34,145.47,146.33,18853.0,132.8317,133.3054,132.5128,133.2962,18853.0
2022-06-14 13:00:00,146.26,147.07,145.84,146.42,21253.0,133.2325,133.9703,132.8499,133.3782,21253.0
2022-06-14 13:30:00,146.47,146.52,145.76,145.9,30153.0,133.4238,133.4693,132.777,132.9045,30153.0
2022-06-14 14:00:00,145.93,146.56,145.92,146.44,25861.0,132.9319,133.5058,132.9228,133.3965,25861.0
2022-06-14 14:30:00,146.36,146.54,146.03,146.16,33410.0,133.3236,133.4875,133.023,133.1414,33410.0
2022-06-14 15:00:00,146.24,147.23,146.11,147.17,80500.0,133.2143,134.1161,133.0958,134.0614,80500.0
2022-06-14 15:30:00,147.14,147.51,146.86,147.27,122078.0,134.0341,134.3711,133.779,134.1525,122078.0
2022-06-15 09:30:00,148.46,149.42,148.37,148.85,33325.0,135.2365,136.111,135.1545,135.5918,33325.0
2022-06-15 10:00:00,148.82,148.95,147.02,147.12,30083.0,135.5645,135.6829,133.9248,134.0159,30083.0
2022-06-15 10:30:00,147.16,147.18,146.0,146.36,10119.0,134.0523,134.0705,132.9956,133.3236,10119.0
2022-06-15 11:00:00,146.32,146.7,145.74,146.27,23928.0,133.2871,133.6333,132.7588,133.2416,23928.0
2022-06-15 11:30:00,146.25,146.81,146.21,146.74,14403.0,133.2234,133.7335,133.1869,133.6697,14403.0
2022-06-15 12:00:00,146.71,147.05,146.46,147.02,10371.0,133.6424,133.9521,133.4147,133.9248,10371.0
2022-06-15 12:30:00,146.98,147.16,146.61,146.66,16944.0,133.8884,134.0523,133.5513,133.5969,16944.0
2022-06-15 13:00:00,146.72,146.88,146.35,146.88,10137.0,133.6515,133.7973,133.3145,133.7973,10137.0
2022-06-15 13:30:00,146.84,147.32,146.57,147.32,15580.0,133.7608,134.1981,133.5149,134.1981,15580.0
2022-06-15 14:00:00,147.0,147.7,145.88,146.22,18393.0,133.9066,134.5442,132.8863,133.196,18393.0
2022-06-15 14:30:00,146.01,148.46,145.24,147.2,50606.0,133.0048,135.2365,132.3033,134.0888,50606.0
2022-06-15 15:00:00,147.61,147.82,146.75,147.82,17041.0,134.4622,134.6535,133.6788,134.6535,17041.0
2022-06-15 15:30:00,147.8,148.2,146.98,147.19,100644.0,134.6353,134.9997,133.8884,134.0796,100644.0
2022-06-16 09:30:00,144.64,144.66,142.36,143.27,15963.0,131.7568,131.775,129.6799,130.5088,15963.0
2022-06-16 10:00:00,143.17,143.28,142.38,142.64,20020.0,130.4177,130.5179,129.6981,129.9349,20020.0
2022-06-16 10:30:00,142.5,142.66,141.64,141.64,10429.0,129.8074,129.9531,129.024,129.024,10429.0
2022-06-16 11:00:00,141.56,141.85,141.26,141.69,10930.0,128.9511,129.2153,128.6778,129.0695,10930.0
2022-06-16 11:30:00,141.36,141.81,141.23,141.57,9250.0,128.7689,129.1788,128.6505,128.9602,9250.0
2022-06-16 12:00:00,141.66,141.72,140.84,141.04,9407.0,129.0422,129.0969,128.2952,128.4774,9407.0
2022-06-16 12:30:00,141.12,141.24,140.6,140.75,8567.0,128.5503,128.6596,128.0766,128.2133,8567.0
2022-06-16 13:00:00,140.87,141.34,140.39,141.27,11834.0,128.3226,128.7507,127.8853,128.6869,11834.0
2022-06-16 13:30:00,141.13,141.27,140.56,140.59,17056.0,128.5594,128.6869,128.0402,128.0675,17056.0
2022-06-16 14:00:00,140.57,140.81,140.51,140.53,12500.0,128.0493,128.2679,127.9946,128.0129,12500.0
2022-06-16 14:30:00,140.45,141.04,140.1,140.34,22499.0,127.94,128.4774,127.6212,127.8398,22499.0
2022-06-16 15:00:00,140.33,141.2,140.27,140.94,17720.0,127.8307,128.6232,127.776,128.3863,17720.0
2022-06-16 15:30:00,140.92,141.53,140.51,141.51,73932.0,128.3681,128.9238,127.9946,128.9056,73932.0
2022-06-17 09:30:00,142.14,142.94,141.41,141.42,118731.0,129.4795,130.2082,128.8145,128.8236,118731.0
2022-06-17 10:00:00,141.27,141.67,140.18,140.19,15077.0,128.6869,129.0513,127.694,127.7031,15077.0
2022-06-17 10:30:00,140.2,140.32,138.76,139.13,15653.0,127.7123,127.8216,126.4005,126.7376,15653.0
2022-06-17 11:00:00,139.19,140.55,139.06,140.18,16170.0,126.7922,128.0311,126.6738,127.694,16170.0
2022-06-17 11:30:00,140.14,140.44,139.22,139.49,12422.0,127.6576,127.9309,126.8195,127.0655,12422.0
2022-06-17 12:00:00,139.42,139.85,139.01,139.77,10044.0,127.0017,127.3934,126.6282,127.3206,10044.0
2022-06-17 12:30:00,139.57,139.7,139.01,139.37,9141.0,127.1384,127.2568,126.6282,126.9562,9141.0
2022-06-17 13:00:00,139.27,140.32,139.19,139.66,33306.0,126.8651,127.8216,126.7922,127.2204,33306.0
2022-06-17 13:30:00,139.82,140.27,139.67,139.69,12163.0,127.3661,127.776,127.2295,127.2477,12163.0
2022-06-17 14:00:00,139.77,140.35,139.77,139.78,11168.0,127.3206,127.8489,127.3206,127.3297,11168.0
2022-06-17 14:30:00,139.78,140.47,139.53,139.62,16741.0,127.3297,127.9582,127.1019,127.1839,16741.0
2022-06-17 15:00:00,139.74,140.02,138.93,139.97,28846.0,127.2932,127.5483,126.5554,127.5027,28846.0
2022-06-17 15:30:00,140.05,140.18,139.48,139.61,87139.0,127.5756,127.694,127.0564,127.1748,87139.0
2022-06-21 09:30:00,140.4,142.06,139.61,140.19,61089.0,127.8944,129.4066,127.1748,127.7031,61089.0
2022-06-21 10:00:00,139.93,140.43,139.09,139.55,24707.0,127.4663,127.9218,126.7011,127.1201,24707.0
2022-06-21 10:30:00,139.66,140.29,139.19,140.23,21919.0,127.2204,127.7942,126.7922,127.7396,21919.0
2022-06-21 11:00:00,140.14,140.29,138.78,138.99,25580.0,127.6576,127.7942,126.4187,126.61,25580.0
2022-06-21 11:30:00,138.98,139.8,138.97,139.61,17542.0,126.6009,127.3479,126.5918,127.1748,17542.0
2022-06-21 12:00:00,139.56,140.1,139.39,139.9,11953.0,127.1293,127.6212,126.9744,127.439,11953.0
2022-06-21 12:30:00,140.0,140.09,139.71,140.0,16715.0,127.5301,127.6121,127.2659,127.5301,16715.0
2022-06-21 13:00:00,140.01,140.12,139.35,139.38,22245.0,127.5392,127.6394,126.938,126.9653,22245.0
2022-06-21 13:30:00,139.4,139.57,139.21,139.22,4942.0,126.9835,127.1384,126.8104,126.8195,4942.0
2022-06-21 14:00:00,139.23,139.79,139.21,139.35,5622.0,126.8287,127.3388,126.8104,126.938,5622.0
2022-06-21 14:30:00,139.44,139.79,139.14,139.79,5050.0,127.0199,127.3388,126.7467,127.3388,5050.0
2022-06-21 15:00:00,139.63,139.81,139.57,139.74,9017.0,127.193,127.357,127.1384,127.2932,9017.0
2022-06-21 15:30:00,139.75,139.85,139.31,139.49,64595.0,127.3023,127.3934,126.9015,127.0655,64595.0
2022-06-22 09:30:00,137.55,139.18,135.92,136.07,55173.0,125.2983,126.7831,123.8135,123.9501,55173.0
2022-06-22 10:00:00,136.2,137.85,135.77,137.85,16855.0,124.0685,125.5716,123.6768,125.5716,16855.0
2022-06-22 10:30:00,137.86,137.94,136.88,136.88,15723.0,125.5807,125.6536,124.688,124.688,15723.0
2022-06-22 11:00:00,136.9,136.92,136.09,136.09,17593.0,124.7062,124.7244,123.9683,123.9683,17593.0
2022-06-22 11:30:00,136.13,137.11,136.12,136.75,13207.0,124.0048,124.8975,123.9957,124.5695,13207.0
2022-06-22 12:00:00,136.82,137.15,136.43,137.03,10621.0,124.6333,124.9339,124.2781,124.8246,10621.0
2022-06-22 12:30:00,136.92,137.05,136.82,137.0,8374.0,124.7244,124.8428,124.6333,124.7973,8374.0
2022-06-22 13:00:00,137.02,137.6,136.72,137.49,9744.0,124.8155,125.3438,124.5422,125.2436,9744.0
2022-06-22 13:30:00,137.44,137.45,136.88,137.27,9176.0,125.1981,125.2072,124.688,125.0432,9176.0
2022-06-22 14:00:00,137.27,137.99,137.2,137.59,16317.0,125.0432,125.6991,124.9795,125.3347,16317.0
2022-06-22 14:30:00,137.56,137.79,136.88,136.95,27031.0,125.3074,125.5169,124.688,124.7517,27031.0
2022-06-22 15:00:00,136.98,137.12,136.53,136.62,24905.0,124.7791,124.9066,124.3691,124.4511,24905.0
2022-06-22 15:30:00,136.59,136.86,136.35,136.58,71381.0,124.4238,124.6698,124.2052,124.4147,71381.0
2022-06-23 09:30:00,136.1,137.01,135.84,136.19,15085.0,123.9774,124.8064,123.7406,124.0594,15085.0
2022-06-23 10:00:00,136.33,136.45,135.26,135.61,7470.0,124.187,124.2963,123.2123,123.5311,7470.0
2022-06-23 10:30:00,135.74,136.38,135.28,136.13,22120.0,123.6495,124.2325,123.2305,124.0048,22120.0
2022-06-23 11:00:00,136.17,136.52,135.66,135.8,10398.0,124.0412,124.36,123.5766,123.7042,10398.0
2022-06-23 11:30:00,135.81,135.81,134.98,135.59,18356.0,123.7133,123.7133,122.9572,123.5129,18356.0
2022-06-23 12:00:00,135.44,135.58,135.11,135.19,13096.0,123.3762,123.5038,123.0756,123.1485,13096.0
2022-06-23 12:30:00,135.17,135.39,134.62,134.85,19841.0,123.1303,123.3307,122.6293,122.8388,19841.0
2022-06-23 13:00:00,134.81,134.96,134.18,134.23,14666.0,122.8023,122.939,122.2285,122.274,14666.0
2022-06-23 13:30:00,134.26,134.27,133.91,134.1,24631.0,122.3013,122.3104,121.9825,122.1556,24631.0
2022-06-23 14:00:00,134.12,134.45,133.79,134.44,33087.0,122.1738,122.4744,121.8732,122.4653,33087.0
2022-06-23 14:30:00,134.56,135.23,134.56,135.13,15983.0,122.5746,123.1849,122.5746,123.0938,15983.0
2022-06-23 15:00:00,135.05,135.48,135.01,135.48,14145.0,123.021,123.4127,122.9845,123.4127,14145.0
2022-06-23 15:30:00,135.55,136.41,135.48,135.79,83497.0,123.4764,124.2598,123.4127,123.6951,83497.0
2022-06-24 09:30:00,136.77,137.98,136.48,137.78,24357.0,124.5878,125.69,124.3236,125.5078,24357.0
2022-06-24 10:00:00,137.64,139.1,137.64,138.93,9135.0,125.3803,126.7102,125.3803,126.5554,9135.0
2022-06-24 10:30:00,138.98,139.66,138.42,139.26,19458.0,126.6009,127.2204,126.0908,126.856,19458.0
2022-06-24 11:00:00,139.19,139.53,138.81,139.53,40867.0,126.7922,127.1019,126.4461,127.1019,40867.0
2022-06-24 11:30:00,139.53,140.05,139.41,139.78,44900.0,127.1019,127.5756,126.9926,127.3297,44900.0
2022-06-24 12:00:00,139.76,139.91,139.38,139.46,14669.0,127.3114,127.4481,126.9653,127.0382,14669.0
2022-06-24 12:30:00,139.64,139.69,139.3,139.31,9795.0,127.2021,127.2477,126.8924,126.9015,9795.0
2022-06-24 13:00:00,139.44,139.77,139.41,139.74,8757.0,127.0199,127.3206,126.9926,127.2932,8757.0
2022-06-24 13:30:00,139.74,140.21,139.57,139.57,13563.0,127.2932,127.7214,127.1384,127.1384,13563.0
2022-06-24 14:00:00,139.66,139.71,139.25,139.25,31166.0,127.2204,127.2659,126.8469,126.8469,31166.0
2022-06-24 14:30:00,139.34,139.52,139.16,139.26,11606.0,126.9289,127.0928,126.7649,126.856,11606.0
2022-06-24 15:00:00,139.25,139.63,139.18,139.5,29031.0,126.8469,127.193,126.7831,127.0746,29031.0
2022-06-24 15:30:00,139.53,140.75,139.45,140.65,220418.0,127.1019,128.2133,127.0291,128.1222,220418.0
2022-06-27 09:30:00,141.04,141.69,140.61,140.98,23238.0,128.4774,129.0695,128.0857,128.4228,23238.0
2022-06-27 10:00:00,141.2,142.55,140.92,142.24,32006.0,128.6232,129.8529,128.3681,129.5705,32006.0
2022-06-27 10:30:00,142.25,142.79,141.91,142.36,21078.0,129.5797,130.0716,129.2699,129.6799,21078.0
2022-06-27 11:00:00,142.27,142.81,142.2,142.67,15115.0,129.5979,130.0898,129.5341,129.9622,15115.0
2022-06-27 11:30:00,142.65,142.84,142.36,142.52,27340.0,129.944,130.1171,129.6799,129.8256,27340.0
2022-06-27 12:00:00,142.57,142.57,142.01,142.01,18976.0,129.8712,129.8712,129.361,129.361,18976.0
2022-06-27 12:30:00,142.11,142.3,141.94,142.3,12874.0,129.4521,129.6252,129.2973,129.6252,12874.0
2022-06-27 13:00:00,142.32,142.32,141.76,141.82,8869.0,129.6434,129.6434,129.1333,129.188,8869.0
2022-06-27 13:30:00,141.84,141.99,141.61,141.94,9345.0,129.2062,129.3428,128.9967,129.2973,9345.0
2022-06-27 14:00:00,141.94,142.21,141.83,141.97,15795.0,129.2973,129.5432,129.1971,129.3246,15795.0
2022-06-27 14:30:00,141.96,142.19,141.9,142.04,14319.0,129.3155,129.525,129.2608,129.3884,14319.0
2022-06-27 15:00:00,141.97,142.7,141.8,142.48,23369.0,129.3246,129.9896,129.1697,129.7892,23369.0
2022-06-27 15:30:00,142.43,142.5,141.4,141.74,98805.0,129.7436,129.8074,128.8054,129.1151,98805.0
2022-06-28 09:30:00,141.99,143.06,141.82,142.67,13775.0,129.3428,130.3175,129.188,129.9622,13775.0
2022-06-28 10:00:00,142.47,142.47,141.56,141.86,18808.0,129.7801,129.7801,128.9511,129.2244,18808.0
2022-06-28 10:30:00,141.97,142.04,141.33,141.78,8707.0,129.3246,129.3884,128.7416,129.1515,8707.0
2022-06-28 11:00:00,141.78,141.87,140.86,141.01,18704.0,129.1515,129.2335,128.3135,128.4501,18704.0
2022-06-28 11:30:00,141.24,141.41,140.66,140.66,23236.0,128.6596,128.8145,128.1313,128.1313,23236.0
2022-06-28 12:00:00,140.7,141.32,140.57,141.28,9289.0,128.1677,128.7325,128.0493,128.6961,9289.0
2022-06-28 12:30:00,141.21,141.24,140.81,141.07,6516.0,128.6323,128.6596,128.2679,128.5048,6516.0
2022-06-28 13:00:00,141.05,141.05,140.37,140.58,11939.0,128.4865,128.4865,127.8671,128.0584,11939.0
2022-06-28 13:30:00,140.65,140.94,140.23,140.27,12505.0,128.1222,128.3863,127.7396,127.776,12505.0
2022-06-28 14:00:00,140.31,140.46,139.53,139.71,10900.0,127.8125,127.9491,127.1019,127.2659,10900.0
2022-06-28 14:30:00,139.66,139.75,139.22,139.51,12412.0,127.2204,127.3023,126.8195,127.0837,12412.0
2022-06-28 15:00:00,139.52,139.56,139.14,139.35,23846.0,127.0928,127.1293,126.7467,126.938,23846.0
2022-06-28 15:30:00,139.31,139.31,138.87,138.93,60935.0,126.9015,126.9015,126.5007,126.5554,60935.0
2022-06-29 09:30:00,140.0,140.0,138.43,138.84,38226.0,127.5301,127.5301,126.0999,126.4734,38226.0
2022-06-29 10:00:00,138.56,139.38,138.53,138.67,19099.0,126.2183,126.9653,126.191,126.3185,19099.0
2022-06-29 10:30:00,138.76,138.96,137.98,138.28,17761.0,126.4005,126.5827,125.69,125.9633,17761.0
2022-06-29 11:00:00,138.39,138.8,138.27,138.5,7497.0,126.0635,126.437,125.9542,126.1637,7497.0
2022-06-29 11:30:00,138.51,138.84,138.25,138.45,13045.0,126.1728,126.4734,125.9359,126.1181,13045.0
2022-06-29 12:00:00,138.44,138.69,138.36,138.55,7100.0,126.109,126.3368,126.0361,126.2092,7100.0
2022-06-29 12:30:00,138.53,139.02,138.46,138.94,7602.0,126.191,126.6374,126.1272,126.5645,7602.0
2022-06-29 13:00:00,139.02,139.02,138.39,138.65,5431.0,126.6374,126.6374,126.0635,126.3003,5431.0
2022-06-29 13:30:00,138.68,138.94,138.33,138.93,6890.0,126.3276,126.5645,126.0088,126.5554,6890.0
2022-06-29 14:00:00,138.94,139.3,138.92,139.16,10907.0,126.5645,126.8924,126.5463,126.7649,10907.0
2022-06-29 14:30:00,139.07,139.16,138.63,139.02,7794.0,126.6829,126.7649,126.2821,126.6374,7794.0
2022-06-29 15:00:00,139.05,139.37,138.83,139.29,10517.0,126.6647,126.9562,126.4643,126.8833,10517.0
2022-06-29 15:30:00,139.35,139.35,138.67,138.84,94154.0,126.938,126.938,126.3185,126.4734,94154.0
2022-06-30 09:30:00,137.22,137.36,135.99,136.54,20527.0,124.9977,125.1252,123.8772,124.3783,20527.0
2022-06-30 10:00:00,136.75,137.26,136.03,136.2,27230.0,124.5695,125.0341,123.9137,124.0685,27230.0
2022-06-30 10:30:00,136.06,136.66,135.79,135.79,36146.0,123.941,124.4876,123.6951,123.6951,36146.0
2022-06-30 11:00:00,135.81,136.93,135.48,136.57,25560.0,123.7133,124.7335,123.4127,124.4056,25560.0
2022-06-30 11:30:00,136.57,136.75,136.29,136.68,31783.0,124.4056,124.5695,124.1505,124.5058,31783.0
2022-06-30 12:00:00,136.7,137.09,136.23,136.98,25848.0,124.524,124.8793,124.0959,124.7791,25848.0
2022-06-30 12:30:00,137.05,137.22,136.6,136.72,30214.0,124.8428,124.9977,124.4329,124.5422,30214.0
2022-06-30 13:00:00,136.76,136.93,136.24,136.86,20167.0,124.5787,124.7335,124.105,124.6698,20167.0
2022-06-30 13:30:00,136.94,137.68,136.94,137.63,28689.0,124.7426,125.4167,124.7426,125.3712,28689.0
2022-06-30 14:00:00,137.74,137.79,137.2,137.48,45234.0,125.4714,125.5169,124.9795,125.2345,45234.0
2022-06-30 14:30:00,137.56,137.88,137.11,137.11,20817.0,125.3074,125.5989,124.8975,124.8975,20817.0
2022-06-30 15:00:00,137.16,137.28,136.58,136.84,22794.0,124.943,125.0523,124.4147,124.6515,22794.0
2022-06-30 15:30:00,136.88,137.55,136.66,137.55,131788.0,124.688,125.2983,124.4876,125.2983,131788.0
2022-07-01 09:30:00,136.88,139.02,136.85,137.86,24400.0,124.688,126.6374,124.6606,125.5807,24400.0
2022-07-01 10:00:00,137.88,138.04,135.47,135.62,18380.0,125.5989,125.7446,123.4036,123.5402,18380.0
2022-07-01 10:30:00,135.41,136.14,134.82,135.84,38341.0,123.3489,124.0139,122.8115,123.7406,38341.0
2022-07-01 11:00:00,135.8,136.72,135.73,136.12,41330.0,123.7042,124.5422,123.6404,123.9957,41330.0
2022-07-01 11:30:00,136.2,136.63,136.04,136.11,23507.0,124.0685,124.4602,123.9228,123.9866,23507.0
2022-07-01 12:00:00,136.04,137.68,136.04,137.66,23603.0,123.9228,125.4167,123.9228,125.3985,23603.0
2022-07-01 12:30:00,137.55,137.59,136.95,137.21,9577.0,125.2983,125.3347,124.7517,124.9886,9577.0
2022-07-01 13:00:00,137.09,137.66,137.09,137.66,7138.0,124.8793,125.3985,124.8793,125.3985,7138.0
2022-07-01 13:30:00,137.69,138.26,137.55,137.91,8896.0,125.4258,125.9451,125.2983,125.6262,8896.0
2022-07-01 14:00:00,137.99,138.37,137.67,138.11,10639.0,125.6991,126.0453,125.4076,125.8084,10639.0
2022-07-01 14:30:00,138.11,138.62,138.11,138.54,14494.0,125.8084,126.273,125.8084,126.2001,14494.0
2022-07-01 15:00:00,138.54,138.54,138.02,138.36,13050.0,126.2001,126.2001,125.7264,126.0361,13050.0
2022-07-01 15:30:00,138.43,139.29,138.42,138.85,98510.0,126.0999,126.8833,126.0908,126.4825,98510.0
2022-07-05 09:30:00,137.11,137.33,135.87,136.22,48026.0,124.8975,125.0979,123.7679,124.0868,48026.0
2022-07-05 10:00:00,136.14,136.21,135.33,135.56,22365.0,124.0139,124.0776,123.276,123.4855,22365.0
2022-07-05 10:30:00,135.85,136.26,135.09,135.4,15844.0,123.7497,124.1232,123.0574,123.3398,15844.0
2022-07-05 11:00:00,135.4,136.35,135.21,136.22,25052.0,123.3398,124.2052,123.1667,124.0868,25052.0
2022-07-05 11:30:00,136.18,136.54,135.56,136.33,20616.0,124.0503,124.3783,123.4855,124.187,20616.0
2022-07-05 12:00:00,136.24,136.82,136.13,136.63,17660.0,124.105,124.6333,124.0048,124.4602,17660.0
2022-07-05 12:30:00,136.56,136.76,135.5,135.77,13679.0,124.3965,124.5787,123.4309,123.6768,13679.0
2022-07-05 13:00:00,135.77,136.53,135.61,136.19,14333.0,123.6768,124.3691,123.5311,124.0594,14333.0
2022-07-05 13:30:00,136.15,136.36,135.96,136.07,14870.0,124.023,124.2143,123.8499,123.9501,14870.0
2022-07-05 14:00:00,136.14,136.64,136.14,136.62,7355.0,124.0139,124.4693,124.0139,124.4511,7355.0
2022-07-05 14:30:00,136.73,137.19,136.73,137.03,8648.0,124.5513,124.9704,124.5513,124.8246,8648.0
2022-07-05 15:00:00,136.95,137.09,136.72,136.81,29283.0,124.7517,124.8793,124.5422,124.6242,29283.0
2022-07-05 15:30:00,136.81,137.28,136.72,137.24,77653.0,124.6242,125.0523,124.5422,125.0159,77653.0
2022-07-06 09:30:00,137.75,138.46,135.73,135.89,18582.0,125.4805,126.1272,123.6404,123.7861,18582.0
2022-07-06 10:00:00,135.87,136.3,135.72,136.27,18588.0,123.7679,124.1596,123.6313,124.1323,18588.0
2022-07-06 10:30:00,136.19,136.37,135.48,136.26,13972.0,124.0594,124.2234,123.4127,124.1232,13972.0
2022-07-06 11:00:00,136.14,136.26,135.61,135.66,18634.0,124.0139,124.1232,123.5311,123.5766,18634.0
2022-07-06 11:30:00,135.6,136.39,135.57,136.39,6096.0,123.522,124.2416,123.4947,124.2416,6096.0
2022-07-06 12:00:00,136.42,136.54,136.07,136.43,6642.0,124.2689,124.3783,123.9501,124.2781,6642.0
2022-07-06 12:30:00,136.49,136.64,136.34,136.62,9482.0,124.3327,124.4693,124.1961,124.4511,9482.0
2022-07-06 13:00:00,136.72,136.99,136.66,136.69,9215.0,124.5422,124.7882,124.4876,124.5149,9215.0
2022-07-06 13:30:00,136.74,137.18,136.44,137.1,10101.0,124.5604,124.9612,124.2872,124.8884,10101.0
2022-07-06 14:00:00,137.1,137.83,136.9,137.8,23704.0,124.8884,125.5534,124.7062,125.526,23704.0
2022-07-06 14:30:00,137.81,138.77,137.68,138.51,19700.0,125.5351,126.4096,125.4167,126.1728,19700.0
2022-07-06 15:00:00,138.49,139.09,138.16,138.96,15848.0,126.1546,126.7011,125.854,126.5827,15848.0
2022-07-06 15:30:00,138.96,138.97,138.1,138.47,106995.0,126.5827,126.5918,125.7993,126.1363,106995.0
2022-07-07 09:30:00,139.77,140.91,139.67,140.56,26768.0,127.3206,128.359,127.2295,128.0402,26768.0
2022-07-07 10:00:00,140.6,140.6,139.6,140.59,34678.0,128.0766,128.0766,127.1657,128.0675,34678.0
2022-07-07 10:30:00,140.68,141.09,140.5,140.86,15797.0,128.1495,128.523,127.9855,128.3135,15797.0
2022-07-07 11:00:00,140.87,141.1,140.45,140.64,9197.0,128.3226,128.5321,127.94,128.1131,9197.0
2022-07-07 11:30:00,140.56,140.66,140.26,140.33,7624.0,128.0402,128.1313,127.7669,127.8307,7624.0
2022-07-07 12:00:00,140.36,140.95,140.31,140.82,22425.0,127.858,128.3955,127.8125,128.277,22425.0
2022-07-07 12:30:00,140.73,141.45,140.72,141.12,12075.0,128.195,128.8509,128.1859,128.5503,12075.0
2022-07-07 13:00:00,141.2,141.25,140.8,141.13,14511.0,128.6232,128.6687,128.2588,128.5594,14511.0
2022-07-07 13:30:00,141.02,141.21,140.92,141.11,9928.0,128.4592,128.6323,128.3681,128.5412,9928.0
2022-07-07 14:00:00,141.17,141.97,141.17,141.86,27117.0,128.5959,129.3246,128.5959,129.2244,27117.0
2022-07-07 14:30:00,141.84,142.16,141.73,142.07,18835.0,129.2062,129.4977,129.106,129.4157,18835.0
2022-07-07 15:00:00,142.11,142.19,141.88,141.9,35261.0,129.4521,129.525,129.2426,129.2608,35261.0
2022-07-07 15:30:00,141.89,142.07,141.26,141.63,180109.0,129.2517,129.4157,128.6778,129.0149,180109.0
2022-07-08 09:30:00,142.24,142.24,140.77,141.21,22136.0,129.5705,129.5705,128.2315,128.6323,22136.0
2022-07-08 10:00:00,141.09,141.32,140.14,141.32,26401.0,128.523,128.7325,127.6576,128.7325,26401.0
2022-07-08 10:30:00,141.43,141.56,140.78,141.29,29584.0,128.8327,128.9511,128.2406,128.7052,29584.0
2022-07-08 11:00:00,141.17,141.43,140.57,140.86,30545.0,128.5959,128.8327,128.0493,128.3135,30545.0
2022-07-08 11:30:00,140.96,140.98,140.34,140.46,5397.0,128.4046,128.4228,127.8398,127.9491,5397.0
2022-07-08 12:00:00,140.55,140.55,139.78,139.81,11151.0,128.0311,128.0311,127.3297,127.357,11151.0
2022-07-08 12:30:00,139.88,139.88,139.16,139.47,10561.0,127.4208,127.4208,126.7649,127.0473,10561.0
2022-07-08 13:00:00,139.39,139.84,139.35,139.84,6955.0,126.9744,127.3843,126.938,127.3843,6955.0
2022-07-08 13:30:00,139.98,140.19,139.81,139.87,12411.0,127.5118,127.7031,127.357,127.4116,12411.0
2022-07-08 14:00:00,139.99,141.0,139.99,141.0,15671.0,127.521,128.441,127.521,128.441,15671.0
2022-07-08 14:30:00,140.87,141.13,140.74,141.12,14492.0,128.3226,128.5594,128.2042,128.5503,14492.0
2022-07-08 15:00:00,141.11,141.3,140.76,140.84,16143.0,128.5412,128.7143,128.2224,128.2952,16143.0
2022-07-08 15:30:00,140.82,140.96,139.8,139.81,102136.0,128.277,128.4046,127.3479,127.357,102136.0
2022-07-11 09:30:00,138.44,140.13,138.2,139.44,20676.0,126.109,127.6485,125.8904,127.0199,20676.0
2022-07-11 10:00:00,139.28,139.46,138.25,138.35,10410.0,126.8742,127.0382,125.9359,126.027,10410.0
2022-07-11 10:30:00,138.45,138.52,137.61,137.61,10328.0,126.1181,126.1819,125.3529,125.3529,10328.0
2022-07-11 11:00:00,137.63,138.12,137.49,138.12,7219.0,125.3712,125.8175,125.2436,125.8175,7219.0
2022-07-11 11:30:00,138.02,138.23,137.79,138.01,5130.0,125.7264,125.9177,125.5169,125.7173,5130.0
2022-07-11 12:00:00,138.02,138.08,137.83,137.97,4246.0,125.7264,125.7811,125.5534,125.6809,4246.0
2022-07-11 12:30:00,137.87,137.97,137.61,137.79,7149.0,125.5898,125.6809,125.3529,125.5169,7149.0
2022-07-11 13:00:00,137.66,137.97,137.66,137.78,17358.0,125.3985,125.6809,125.3985,125.5078,17358.0
2022-07-11 13:30:00,137.78,138.15,137.71,138.15,4239.0,125.5078,125.8448,125.444,125.8448,4239.0
2022-07-11 14:00:00,138.14,138.15,137.39,137.51,7494.0,125.8357,125.8448,125.1525,125.2619,7494.0
2022-07-11 14:30:00,137.44,137.64,137.3,137.38,9006.0,125.1981,125.3803,125.0706,125.1434,9006.0
2022-07-11 15:00:00,137.36,137.48,137.11,137.48,16746.0,125.1252,125.2345,124.8975,125.2345,16746.0
2022-07-11 15:30:00,137.4,137.92,137.39,137.78,41929.0,125.1617,125.6353,125.1525,125.5078,41929.0
2022-07-12 09:30:00,137.83,139.39,137.83,139.2,18139.0,125.5534,126.9744,125.5534,126.8013,18139.0
2022-07-12 10:00:00,139.14,139.46,138.6,138.91,15230.0,126.7467,127.0382,126.2548,126.5372,15230.0
2022-07-12 10:30:00,138.89,139.3,138.77,139.14,25528.0,126.5189,126.8924,126.4096,126.7467,25528.0
2022-07-12 11:00:00,139.05,139.14,138.4,138.63,28307.0,126.6647,126.7467,126.0726,126.2821,28307.0
2022-07-12 11:30:00,138.76,138.86,138.4,138.41,16028.0,126.4005,126.4916,126.0726,126.0817,16028.0
2022-07-12 12:00:00,138.55,138.63,138.28,138.56,31653.0,126.2092,126.2821,125.9633,126.2183,31653.0
2022-07-12 12:30:00,138.56,139.19,138.55,139.07,27244.0,126.2183,126.7922,126.2092,126.6829,27244.0
2022-07-12 13:00:00,139.28,139.45,138.92,139.03,7718.0,126.8742,127.0291,126.5463,126.6465,7718.0
2022-07-12 13:30:00,139.0,139.04,138.83,138.88,10090.0,126.6191,126.6556,126.4643,126.5098,10090.0
2022-07-12 14:00:00,138.83,139.01,138.69,138.92,9531.0,126.4643,126.6282,126.3368,126.5463,9531.0
2022-07-12 14:30:00,138.94,139.01,138.82,138.86,14953.0,126.5645,126.6282,126.4552,126.4916,14953.0
2022-07-12 15:00:00,138.73,138.92,138.44,138.46,16240.0,126.3732,126.5463,126.109,126.1272,16240.0
2022-07-12 15:30:00,138.43,138.57,137.93,138.12,79066.0,126.0999,126.2274,125.6444,125.8175,79066.0
2022-07-13 09:30:00,135.96,137.03,135.96,136.32,11940.0,123.8499,124.8246,123.8499,124.1778,11940.0
2022-07-13 10:00:00,136.41,136.45,135.56,136.11,12457.0,124.2598,124.2963,123.4855,123.9866,12457.0
2022-07-13 10:30:00,136.06,136.64,136.06,136.58,10594.0,123.941,124.4693,123.941,124.4147,10594.0
2022-07-13 11:00:00,136.68,137.12,136.33,136.33,8187.0,124.5058,124.9066,124.187,124.187,8187.0
2022-07-13 11:30:00,136.4,136.61,135.85,136.34,5454.0,124.2507,124.442,123.7497,124.1961,5454.0
2022-07-13 12:00:00,136.24,136.42,136.15,136.38,6309.0,124.105,124.2689,124.023,124.2325,6309.0
2022-07-13 12:30:00,136.25,136.54,136.08,136.54,13608.0,124.1141,124.3783,123.9592,124.3783,13608.0
2022-07-13 13:00:00,136.57,136.92,136.12,136.4,7145.0,124.4056,124.7244,123.9957,124.2507,7145.0
2022-07-13 13:30:00,136.35,136.79,136.25,136.4,7545.0,124.2052,124.606,124.1141,124.2507,7545.0
2022-07-13 14:00:00,136.35,136.69,135.92,136.69,26667.0,124.2052,124.5149,123.8135,124.5149,26667.0
2022-07-13 14:30:00,136.77,137.67,136.63,137.67,25467.0,124.5878,125.4076,124.4602,125.4076,25467.0
2022-07-13 15:00:00,137.63,137.63,136.87,137.0,25656.0,125.3712,125.3712,124.6789,124.7973,25656.0
2022-07-13 15:30:00,136.96,137.17,136.84,136.98,96271.0,124.7608,124.9521,124.6515,124.7791,96271.0
2022-07-14 09:30:00,134.45,134.91,133.81,134.49,12801.0,122.4744,122.8934,121.8914,122.5108,12801.0
2022-07-14 10:00:00,134.21,135.06,134.13,134.58,8425.0,122.2558,123.0301,122.1829,122.5928,8425.0
2022-07-14 10:30:00,134.72,134.91,134.28,134.57,9345.0,122.7204,122.8934,122.3196,122.5837,9345.0
2022-07-14 11:00:00,134.72,134.85,134.49,134.72,6912.0,122.7204,122.8388,122.5108,122.7204,6912.0
2022-07-14 11:30:00,134.75,135.56,134.74,135.5,9006.0,122.7477,123.4855,122.7386,123.4309,9006.0
2022-07-14 12:00:00,135.41,136.06,135.23,135.41,8314.0,123.3489,123.941,123.1849,123.3489,8314.0
2022-07-14 12:30:00,135.47,135.59,135.18,135.27,7096.0,123.4036,123.5129,123.1394,123.2214,7096.0
2022-07-14 13:00:00,135.25,135.91,135.2,135.69,6145.0,123.2032,123.8044,123.1576,123.604,6145.0
2022-07-14 13:30:00,135.55,135.76,135.46,135.72,7259.0,123.4764,123.6677,123.3944,123.6313,7259.0
2022-07-14 14:00:00,135.69,136.16,135.55,136.06,7827.0,123.604,124.0321,123.4764,123.941,7827.0
2022-07-14 14:30:00,136.15,136.24,135.78,135.92,10682.0,124.023,124.105,123.6859,123.8135,10682.0
2022-07-14 15:00:00,135.98,136.09,135.65,135.86,12160.0,123.8681,123.9683,123.5675,123.7588,12160.0
2022-07-14 15:30:00,135.87,135.91,135.29,135.47,99228.0,123.7679,123.8044,123.2396,123.4036,99228.0
2022-07-15 09:30:00,137.46,137.58,135.79,135.96,24638.0,125.2163,125.3256,123.6951,123.8499,24638.0
2022-07-15 10:00:00,136.11,137.2,136.11,137.11,10979.0,123.9866,124.9795,123.9866,124.8975,10979.0
2022-07-15 10:30:00,137.08,137.23,136.33,136.8,8516.0,124.8702,125.0068,124.187,124.6151,8516.0
2022-07-15 11:00:00,136.86,137.1,136.67,136.85,15551.0,124.6698,124.8884,124.4967,124.6606,15551.0
2022-07-15 11:30:00,136.98,137.32,136.67,136.67,6683.0,124.7791,125.0888,124.4967,124.4967,6683.0
2022-07-15 12:00:00,136.55,136.65,136.2,136.3,13534.0,124.3874,124.4785,124.0685,124.1596,13534.0
2022-07-15 12:30:00,136.2,136.3,135.92,136.11,9358.0,124.0685,124.1596,123.8135,123.9866,9358.0
2022-07-15 13:00:00,136.27,136.51,136.01,136.11,8829.0,124.1323,124.3509,123.8955,123.9866,8829.0
2022-07-15 13:30:00,136.09,136.21,135.7,135.76,9022.0,123.9683,124.0776,123.6131,123.6677,9022.0
2022-07-15 14:00:00,135.72,135.8,135.28,135.41,14365.0,123.6313,123.7042,123.2305,123.3489,14365.0
2022-07-15 14:30:00,135.49,135.71,135.39,135.59,10693.0,123.4218,123.6222,123.3307,123.5129,10693.0
2022-07-15 15:00:00,135.55,136.22,135.45,136.19,30810.0,123.4764,124.0868,123.3853,124.0594,30810.0
2022-07-15 15:30:00,136.19,136.19,135.49,135.8,64646.0,124.0594,124.0594,123.4218,123.7042,64646.0
2022-07-18 09:30:00,136.73,137.16,136.15,136.22,30582.0,124.5513,124.943,124.023,124.0868,30582.0
2022-07-18 10:00:00,135.78,137.03,135.68,136.71,34829.0,123.6859,124.8246,123.5949,124.5331,34829.0
2022-07-18 10:30:00,136.73,137.0,136.31,136.49,12661.0,124.5513,124.7973,124.1687,124.3327,12661.0
2022-07-18 11:00:00,136.49,136.49,135.64,135.7,13515.0,124.3327,124.3327,123.5584,123.6131,13515.0
2022-07-18 11:30:00,135.66,136.13,135.48,136.13,13967.0,123.5766,124.0048,123.4127,124.0048,13967.0
2022-07-18 12:00:00,135.9,136.11,135.45,135.62,10967.0,123.7953,123.9866,123.3853,123.5402,10967.0
2022-07-18 12:30:00,135.54,135.7,135.04,135.04,8820.0,123.4673,123.6131,123.0119,123.0119,8820.0
2022-07-18 13:00:00,135.17,135.29,134.89,135.04,29841.0,123.1303,123.2396,122.8752,123.0119,29841.0
2022-07-18 13:30:00,135.01,135.06,134.47,134.53,17602.0,122.9845,123.0301,122.4926,122.5473,17602.0
2022-07-18 14:00:00,134.48,134.74,134.07,134.25,21217.0,122.5017,122.7386,122.1283,122.2922,21217.0
2022-07-18 14:30:00,134.31,134.49,134.01,134.28,15522.0,122.3469,122.5108,122.0736,122.3196,15522.0
2022-07-18 15:00:00,134.21,134.48,134.06,134.11,19277.0,122.2558,122.5017,122.1191,122.1647,19277.0
2022-07-18 15:30:00,134.1,134.43,133.8,134.3,93444.0,122.1556,122.4562,121.8823,122.3378,93444.0
2022-07-19 09:30:00,135.62,136.91,135.27,136.52,19669.0,123.5402,124.7153,123.2214,124.36,19669.0
2022-07-19 10:00:00,136.25,137.42,136.14,137.29,25427.0,124.1141,125.1799,124.0139,125.0614,25427.0
2022-07-19 10:30:00,137.55,137.61,137.11,137.55,13377.0,125.2983,125.3529,124.8975,125.2983,13377.0
2022-07-19 11:00:00,137.52,137.8,137.38,137.73,13558.0,125.271,125.526,125.1434,125.4623,13558.0
2022-07-19 11:30:00,137.91,138.0,137.55,137.7,6588.0,125.6262,125.7082,125.2983,125.4349,6588.0
2022-07-19 12:00:00,137.76,138.23,137.47,138.23,8881.0,125.4896,125.9177,125.2254,125.9177,8881.0
2022-07-19 12:30:00,138.23,138.51,138.17,138.48,12060.0,125.9177,126.1728,125.8631,126.1455,12060.0
2022-07-19 13:00:00,138.47,138.63,138.24,138.4,12762.0,126.1363,126.2821,125.9268,126.0726,12762.0
2022-07-19 13:30:00,138.49,138.86,138.36,138.48,23494.0,126.1546,126.4916,126.0361,126.1455,23494.0
2022-07-19 14:00:00,138.44,138.93,138.44,138.66,10690.0,126.109,126.5554,126.109,126.3094,10690.0
2022-07-19 14:30:00,138.65,138.87,138.51,138.66,12565.0,126.3003,126.5007,126.1728,126.3094,12565.0
2022-07-19 15:00:00,138.57,138.85,138.5,138.69,14184.0,126.2274,126.4825,126.1637,126.3368,14184.0
2022-07-19 15:30:00,138.71,138.89,138.24,138.3,55727.0,126.355,126.5189,125.9268,125.9815,55727.0
2022-07-20 09:30:00,137.94,138.9,137.23,138.3,21083.0,125.6536,126.528,125.0068,125.9815,21083.0
2022-07-20 10:00:00,138.21,138.61,137.92,138.21,9176.0,125.8995,126.2639,125.6353,125.8995,9176.0
2022-07-20 10:30:00,138.14,138.46,137.86,138.41,13484.0,125.8357,126.1272,125.5807,126.0817,13484.0
2022-07-20 11:00:00,138.5,138.69,138.02,138.07,26325.0,126.1637,126.3368,125.7264,125.772,26325.0
2022-07-20 11:30:00,138.1,138.27,137.81,137.91,13755.0,125.7993,125.9542,125.5351,125.6262,13755.0
2022-07-20 12:00:00,137.86,138.18,137.76,137.93,13583.0,125.5807,125.8722,125.4896,125.6444,13583.0
2022-07-20 12:30:00,137.94,138.03,137.5,137.71,7728.0,125.6536,125.7355,125.2527,125.444,7728.0
2022-07-20 13:00:00,137.56,137.92,137.35,137.84,15355.0,125.3074,125.6353,125.1161,125.5625,15355.0
2022-07-20 13:30:00,137.77,138.26,137.5,137.57,8722.0,125.4987,125.9451,125.2527,125.3165,8722.0
2022-07-20 14:00:00,137.65,138.63,137.6,138.63,17607.0,125.3894,126.2821,125.3438,126.2821,17607.0
2022-07-20 14:30:00,138.5,138.54,138.24,138.53,6588.0,126.1637,126.2001,125.9268,126.191,6588.0
2022-07-20 15:00:00,138.56,139.02,138.56,138.99,8150.0,126.2183,126.6374,126.2183,126.61,8150.0
2022-07-20 15:30:00,138.99,139.33,138.85,139.06,42467.0,126.61,126.9197,126.4825,126.6738,42467.0
2022-07-21 09:30:00,138.81,139.98,138.33,139.61,14253.0,126.4461,127.5118,126.0088,127.1748,14253.0
2022-07-21 10:00:00,139.55,139.76,138.84,138.92,13059.0,127.1201,127.3114,126.4734,126.5463,13059.0
2022-07-21 10:30:00,139.0,140.26,138.96,140.26,30214.0,126.6191,127.7669,126.5827,127.7669,30214.0
2022-07-21 11:00:00,140.28,140.28,139.56,139.75,11286.0,127.7851,127.7851,127.1293,127.3023,11286.0
2022-07-21 11:30:00,139.84,140.72,139.76,140.67,19155.0,127.3843,128.1859,127.3114,128.1404,19155.0
2022-07-21 12:00:00,140.71,141.55,140.7,141.06,22043.0,128.1768,128.942,128.1677,128.4957,22043.0
2022-07-21 12:30:00,141.01,141.05,140.76,140.8,10575.0,128.4501,128.4865,128.2224,128.2588,10575.0
2022-07-21 13:00:00,140.77,140.98,140.59,140.76,13137.0,128.2315,128.4228,128.0675,128.2224,13137.0
2022-07-21 13:30:00,140.77,141.11,140.6,140.94,24074.0,128.2315,128.5412,128.0766,128.3863,24074.0
2022-07-21 14:00:00,140.99,141.07,140.71,141.05,15850.0,128.4319,128.5048,128.1768,128.4865,15850.0
2022-07-21 14:30:00,141.02,141.22,140.82,141.08,13859.0,128.4592,128.6414,128.277,128.5139,13859.0
2022-07-21 15:00:00,141.02,141.47,141.02,141.47,16012.0,128.4592,128.8691,128.4592,128.8691,16012.0
2022-07-21 15:30:00,141.44,141.95,141.35,141.91,69461.0,128.8418,129.3064,128.7598,129.2699,69461.0
2022-07-22 09:30:00,142.48,143.03,141.68,141.89,19952.0,129.7892,130.2902,129.0604,129.2517,19952.0
2022-07-22 10:00:00,141.89,142.8,141.89,142.72,6605.0,129.2517,130.0807,129.2517,130.0078,6605.0
2022-07-22 10:30:00,142.68,143.0,142.32,142.86,8185.0,129.9714,130.2629,129.6434,130.1353,8185.0
2022-07-22 11:00:00,142.97,143.0,142.59,142.67,7721.0,130.2355,130.2629,129.8894,129.9622,7721.0
2022-07-22 11:30:00,142.77,142.86,142.38,142.73,7736.0,130.0533,130.1353,129.6981,130.0169,7736.0
2022-07-22 12:00:00,142.81,142.82,142.39,142.45,11859.0,130.0898,130.0989,129.7072,129.7618,11859.0
2022-07-22 12:30:00,142.45,142.65,142.38,142.39,6147.0,129.7618,129.944,129.6981,129.7072,6147.0
2022-07-22 13:00:00,142.46,142.6,142.19,142.27,12112.0,129.771,129.8985,129.525,129.5979,12112.0
2022-07-22 13:30:00,142.3,142.3,141.64,141.75,9197.0,129.6252,129.6252,129.024,129.1242,9197.0
2022-07-22 14:00:00,141.75,141.86,141.38,141.45,7206.0,129.1242,129.2244,128.7871,128.8509,7206.0
2022-07-22 14:30:00,141.49,141.74,141.34,141.7,8894.0,128.8874,129.1151,128.7507,129.0786,8894.0
2022-07-22 15:00:00,141.61,142.06,141.58,141.78,22213.0,128.9967,129.4066,128.9693,129.1515,22213.0
2022-07-22 15:30:00,141.78,142.02,141.43,141.68,109814.0,129.1515,129.3701,128.8327,129.0604,109814.0
2022-07-25 09:30:00,141.92,142.72,141.21,142.65,27521.0,129.2791,130.0078,128.6323,129.944,27521.0
2022-07-25 10:00:00,142.66,143.7,142.39,143.07,48263.0,129.9531,130.9005,129.7072,130.3266,48263.0
2022-07-25 10:30:00,143.03,143.59,142.82,143.12,14104.0,130.2902,130.8003,130.0989,130.3722,14104.0
2022-07-25 11:00:00,143.03,143.51,142.84,143.29,20895.0,130.2902,130.7274,130.1171,130.527,20895.0
2022-07-25 11:30:00,143.33,143.7,143.25,143.31,40826.0,130.5635,130.9005,130.4906,130.5452,40826.0
2022-07-25 12:00:00,143.31,143.6,143.04,143.18,16011.0,130.5452,130.8094,130.2993,130.4268,16011.0
2022-07-25 12:30:00,143.11,143.75,143.1,143.61,10881.0,130.3631,130.9461,130.3539,130.8185,10881.0
2022-07-25 13:00:00,143.62,144.16,143.54,143.99,26096.0,130.8276,131.3195,130.7548,131.1647,26096.0
2022-07-25 13:30:00,144.03,144.18,143.38,143.5,48136.0,131.2011,131.3378,130.609,130.7183,48136.0
2022-07-25 14:00:00,143.55,143.65,143.3,143.63,55982.0,130.7639,130.855,130.5361,130.8367,55982.0
2022-07-25 14:30:00,143.67,144.06,143.27,143.27,32877.0,130.8732,131.2284,130.5088,130.5088,32877.0
2022-07-25 15:00:00,143.32,143.5,143.07,143.46,58560.0,130.5544,130.7183,130.3266,130.6819,58560.0
2022-07-25 15:30:00,143.38,144.28,143.22,144.27,176098.0,130.609,131.4288,130.4633,131.4197,176098.0
2022-07-26 09:30:00,141.34,142.14,134.27,136.59,143508.0,128.7507,129.4795,122.3104,124.4238,143508.0
2022-07-26 10:00:00,136.6,136.66,135.66,135.99,43129.0,124.4329,124.4876,123.5766,123.8772,43129.0
2022-07-26 10:30:00,136.05,138.15,135.53,137.84,41897.0,123.9319,125.8448,123.4582,125.5625,41897.0
2022-07-26 11:00:00,137.8,137.91,135.77,136.14,34597.0,125.526,125.6262,123.6768,124.0139,34597.0
2022-07-26 11:30:00,136.19,136.82,135.94,136.1,15432.0,124.0594,124.6333,123.8317,123.9774,15432.0
2022-07-26 12:00:00,136.12,136.72,135.63,136.19,19831.0,123.9957,124.5422,123.5493,124.0594,19831.0
2022-07-26 12:30:00,136.23,136.8,136.16,136.74,14512.0,124.0959,124.6151,124.0321,124.5604,14512.0
2022-07-26 13:00:00,136.67,136.83,136.31,136.47,9829.0,124.4967,124.6424,124.1687,124.3145,9829.0
2022-07-26 13:30:00,136.53,136.67,136.18,136.2,16300.0,124.3691,124.4967,124.0503,124.0685,16300.0
2022-07-26 14:00:00,136.18,136.18,135.26,135.44,19499.0,124.0503,124.0503,123.2123,123.3762,19499.0
2022-07-26 14:30:00,135.44,135.72,135.24,135.63,26316.0,123.3762,123.6313,123.194,123.5493,26316.0
2022-07-26 15:00:00,135.62,136.5,135.3,136.46,36233.0,123.5402,124.3418,123.2487,124.3054,36233.0
2022-07-26 15:30:00,136.46,137.11,136.3,136.93,138935.0,124.3054,124.8975,124.1596,124.7335,138935.0
2022-07-27 09:30:00,136.99,138.94,136.55,136.65,65015.0,124.7882,126.5645,124.3874,124.4785,65015.0
2022-07-27 10:00:00,136.49,137.28,136.35,136.93,34932.0,124.3327,125.0523,124.2052,124.7335,34932.0
2022-07-27 10:30:00,136.97,137.45,136.82,137.24,13912.0,124.77,125.2072,124.6333,125.0159,13912.0
2022-07-27 11:00:00,137.31,137.48,136.92,137.47,14478.0,125.0797,125.2345,124.7244,125.2254,14478.0
2022-07-27 11:30:00,137.46,137.68,137.1,137.24,17091.0,125.2163,125.4167,124.8884,125.0159,17091.0
2022-07-27 12:00:00,137.3,137.95,137.19,137.87,12859.0,125.0706,125.6627,124.9704,125.5898,12859.0
2022-07-27 12:30:00,137.89,138.01,137.59,137.91,13739.0,125.608,125.7173,125.3347,125.6262,13739.0
2022-07-27 13:00:00,137.92,138.5,137.92,138.44,16368.0,125.6353,126.1637,125.6353,126.109,16368.0
2022-07-27 13:30:00,138.37,138.66,137.77,137.98,23572.0,126.0453,126.3094,125.4987,125.69,23572.0
2022-07-27 14:00:00,137.89,137.99,137.44,137.65,11348.0,125.608,125.6991,125.1981,125.3894,11348.0
2022-07-27 14:30:00,137.55,138.8,137.41,138.37,12922.0,125.2983,126.437,125.1708,126.0453,12922.0
2022-07-27 15:00:00,138.46,139.54,138.34,139.47,25976.0,126.1272,127.111,126.0179,127.0473,25976.0
2022-07-27 15:30:00,139.46,139.68,139.13,139.33,96812.0,127.0382,127.2386,126.7376,126.9197,96812.0
2022-07-28 09:30:00,140.37,141.57,140.37,140.7,24575.0,127.8671,128.9602,127.8671,128.1677,24575.0
2022-07-28 10:00:00,140.64,140.64,139.3,139.55,32785.0,128.1131,128.1131,126.8924,127.1201,32785.0
2022-07-28 10:30:00,139.64,139.78,139.19,139.28,22005.0,127.2021,127.3297,126.7922,126.8742,22005.0
2022-07-28 11:00:00,139.07,139.21,138.34,138.94,16822.0,126.6829,126.8104,126.0179,126.5645,16822.0
2022-07-28 11:30:00,138.96,139.62,138.75,139.15,20067.0,126.5827,127.1839,126.3914,126.7558,20067.0
2022-07-28 12:00:00,139.18,139.5,138.84,139.43,15281.0,126.7831,127.0746,126.4734,127.0108,15281.0
2022-07-28 12:30:00,139.48,139.75,139.13,139.75,10113.0,127.0564,127.3023,126.7376,127.3023,10113.0
2022-07-28 13:00:00,139.75,139.93,139.51,139.93,8872.0,127.3023,127.4663,127.0837,127.4663,8872.0
2022-07-28 13:30:00,139.97,140.21,139.72,140.11,12316.0,127.5027,127.7214,127.275,127.6303,12316.0
2022-07-28 14:00:00,140.0,140.0,139.75,139.93,16542.0,127.5301,127.5301,127.3023,127.4663,16542.0
2022-07-28 14:30:00,139.93,139.98,139.68,139.81,10221.0,127.4663,127.5118,127.2386,127.357,10221.0
2022-07-28 15:00:00,139.81,139.84,139.47,139.66,13040.0,127.357,127.3843,127.0473,127.2204,13040.0
2022-07-28 15:30:00,139.69,140.23,139.39,140.16,76677.0,127.2477,127.7396,126.9744,127.6758,76677.0
2022-07-29 09:30:00,141.01,141.34,139.49,140.22,18274.0,128.4501,128.7507,127.0655,127.7305,18274.0
2022-07-29 10:00:00,140.34,140.34,139.5,140.18,15388.0,127.8398,127.8398,127.0746,127.694,15388.0
2022-07-29 10:30:00,140.06,140.84,140.04,140.8,22472.0,127.5847,128.2952,127.5665,128.2588,22472.0
2022-07-29 11:00:00,140.8,141.45,140.8,141.3,41918.0,128.2588,128.8509,128.2588,128.7143,41918.0
2022-07-29 11:30:00,141.26,141.26,140.18,140.18,22893.0,128.6778,128.6778,127.694,127.694,22893.0
2022-07-29 12:00:00,140.19,140.26,139.63,139.79,15051.0,127.7031,127.7669,127.193,127.3388,15051.0
2022-07-29 12:30:00,139.78,140.17,139.75,139.82,14671.0,127.3297,127.6849,127.3023,127.3661,14671.0
2022-07-29 13:00:00,139.75,139.78,139.5,139.54,12017.0,127.3023,127.3297,127.0746,127.111,12017.0
2022-07-29 13:30:00,139.45,140.7,139.43,140.49,21030.0,127.0291,128.1677,127.0108,127.9764,21030.0
2022-07-29 14:00:00,140.47,140.72,140.06,140.32,14110.0,127.9582,128.1859,127.5847,127.8216,14110.0
2022-07-29 14:30:00,140.37,140.52,140.27,140.49,16456.0,127.8671,128.0038,127.776,127.9764,16456.0
2022-07-29 15:00:00,140.44,140.65,140.25,140.64,20861.0,127.9309,128.1222,127.7578,128.1131,20861.0
2022-07-29 15:30:00,140.68,140.76,140.1,140.62,83831.0,128.1495,128.2224,127.6212,128.0948,83831.0
2022-08-01 09:30:00,139.75,140.52,138.92,140.17,30339.0,127.3023,128.0038,126.5463,127.6849,30339.0
2022-08-01 10:00:00,140.05,140.84,138.76,138.76,17973.0,127.5756,128.2952,126.4005,126.4005,17973.0
2022-08-01 10:30:00,138.89,140.41,138.89,140.41,21375.0,126.5189,127.9035,126.5189,127.9035,21375.0
2022-08-01 11:00:00,140.5,140.7,140.06,140.36,11090.0,127.9855,128.1677,127.5847,127.858,11090.0
2022-08-01 11:30:00,140.29,140.29,139.84,140.03,4417.0,127.7942,127.7942,127.3843,127.5574,4417.0
2022-08-01 12:00:00,139.87,140.0,139.66,139.99,8905.0,127.4116,127.5301,127.2204,127.521,8905.0
2022-08-01 12:30:00,140.06,140.07,139.41,139.73,14699.0,127.5847,127.5938,126.9926,127.2841,14699.0
2022-08-01 13:00:00,139.7,140.22,139.4,139.43,23942.0,127.2568,127.7305,126.9835,127.0108,23942.0
2022-08-01 13:30:00,139.47,139.47,138.93,138.97,39472.0,127.0473,127.0473,126.5554,126.5918,39472.0
2022-08-01 14:00:00,138.9,138.93,138.37,138.71,40204.0,126.528,126.5554,126.0453,126.355,40204.0
2022-08-01 14:30:00,138.67,138.8,138.35,138.7,24812.0,126.3185,126.437,126.027,126.3459,24812.0
2022-08-01 15:00:00,138.66,138.89,138.45,138.53,58730.0,126.3094,126.5189,126.1181,126.191,58730.0
2022-08-01 15:30:00,138.53,138.95,138.39,138.83,117627.0,126.191,126.5736,126.0635,126.4643,117627.0
2022-08-02 09:30:00,138.37,138.76,137.32,137.49,41477.0,126.0453,126.4005,125.0888,125.2436,41477.0
2022-08-02 10:00:00,137.42,137.68,137.03,137.66,20407.0,125.1799,125.4167,124.8246,125.3985,20407.0
2022-08-02 10:30:00,137.67,137.73,137.26,137.26,24444.0,125.4076,125.4623,125.0341,125.0341,24444.0
2022-08-02 11:00:00,137.34,137.5,136.96,137.37,12631.0,125.107,125.2527,124.7608,125.1343,12631.0
2022-08-02 11:30:00,137.38,137.89,137.29,137.68,26731.0,125.1434,125.608,125.0614,125.4167,26731.0
2022-08-02 12:00:00,137.64,138.39,137.56,138.39,58750.0,125.3803,126.0635,125.3074,126.0635,58750.0
2022-08-02 12:30:00,138.36,138.71,138.04,138.54,23115.0,126.0361,126.355,125.7446,126.2001,23115.0
2022-08-02 13:00:00,138.5,138.5,137.65,137.68,23576.0,126.1637,126.1637,125.3894,125.4167,23576.0
2022-08-02 13:30:00,137.65,137.72,137.27,137.54,22865.0,125.3894,125.4531,125.0432,125.2892,22865.0
2022-08-02 14:00:00,137.5,137.74,137.44,137.57,23689.0,125.2527,125.4714,125.1981,125.3165,23689.0
2022-08-02 14:30:00,137.59,137.67,137.36,137.43,24913.0,125.3347,125.4076,125.1252,125.189,24913.0
2022-08-02 15:00:00,137.43,137.74,137.24,137.55,43156.0,125.189,125.4714,125.0159,125.2983,43156.0
2022-08-02 15:30:00,137.55,138.3,137.46,138.13,177941.0,125.2983,125.9815,125.2163,125.8266,177941.0
2022-08-03 09:30:00,139.38,139.61,137.67,138.06,18122.0,126.9653,127.1748,125.4076,125.7629,18122.0
2022-08-03 10:00:00,137.77,138.0,137.21,137.78,10664.0,125.4987,125.7082,124.9886,125.5078,10664.0
2022-08-03 10:30:00,137.9,138.19,137.62,138.08,13968.0,125.6171,125.8813,125.3621,125.7811,13968.0
2022-08-03 11:00:00,138.09,138.27,137.75,137.87,12786.0,125.7902,125.9542,125.4805,125.5898,12786.0
2022-08-03 11:30:00,137.93,138.25,137.86,138.16,16755.0,125.6444,125.9359,125.5807,125.854,16755.0
2022-08-03 12:00:00,138.15,138.72,138.15,138.71,12677.0,125.8448,126.3641,125.8448,126.355,12677.0
2022-08-03 12:30:00,138.73,139.12,138.67,139.12,11637.0,126.3732,126.7284,126.3185,126.7284,11637.0
2022-08-03 13:00:00,139.11,139.8,139.1,139.8,20680.0,126.7193,127.3479,126.7102,127.3479,20680.0
2022-08-03 13:30:00,139.82,140.04,139.16,139.22,10959.0,127.3661,127.5665,126.7649,126.8195,10959.0
2022-08-03 14:00:00,139.17,139.64,139.17,139.4,12208.0,126.774,127.2021,126.774,126.9835,12208.0
2022-08-03 14:30:00,139.39,139.4,139.17,139.29,9840.0,126.9744,126.9835,126.774,126.8833,9840.0
2022-08-03 15:00:00,139.27,139.7,139.17,139.7,17282.0,126.8651,127.2568,126.774,127.2568,17282.0
2022-08-03 15:30:00,139.64,139.72,139.12,139.16,88452.0,127.2021,127.275,126.7284,126.7649,88452.0
2022-08-04 09:30:00,138.5,138.88,137.6,138.71,21641.0,126.1637,126.5098,125.3438,126.355,21641.0
2022-08-04 10:00:00,138.76,138.76,138.17,138.4,19987.0,126.4005,126.4005,125.8631,126.0726,19987.0
2022-08-04 10:30:00,138.43,139.43,138.34,139.06,23196.0,126.0999,127.0108,126.0179,126.6738,23196.0
2022-08-04 11:00:00,139.05,139.1,138.68,138.85,38498.0,126.6647,126.7102,126.3276,126.4825,38498.0
2022-08-04 11:30:00,138.9,139.11,138.52,138.85,31930.0,126.528,126.7193,126.1819,126.4825,31930.0
2022-08-04 12:00:00,138.85,138.94,138.28,138.52,35926.0,126.4825,126.5645,125.9633,126.1819,35926.0
2022-08-04 12:30:00,138.5,138.74,138.32,138.71,49372.0,126.1637,126.3823,125.9997,126.355,49372.0
2022-08-04 13:00:00,138.7,138.73,138.4,138.72,61952.0,126.3459,126.3732,126.0726,126.3641,61952.0
2022-08-04 13:30:00,138.71,138.77,138.5,138.65,70426.0,126.355,126.4096,126.1637,126.3003,70426.0
2022-08-04 14:00:00,138.65,138.72,138.2,138.36,43751.0,126.3003,126.3641,125.8904,126.0361,43751.0
2022-08-04 14:30:00,138.36,138.61,138.08,138.13,76380.0,126.0361,126.2639,125.7811,125.8266,76380.0
2022-08-04 15:00:00,138.19,138.36,137.61,137.67,40919.0,125.8813,126.0361,125.3529,125.4076,40919.0
2022-08-04 15:30:00,137.67,137.96,137.43,137.74,90189.0,125.4076,125.6718,125.189,125.4714,90189.0
2022-08-05 09:30:00,136.88,137.82,136.41,137.22,30425.0,124.688,125.5442,124.2598,124.9977,30425.0
2022-08-05 10:00:00,137.1,137.31,136.75,136.83,19130.0,124.8884,125.0797,124.5695,124.6424,19130.0
2022-08-05 10:30:00,136.69,136.76,135.5,135.74,63393.0,124.5149,124.5787,123.4309,123.6495,63393.0
2022-08-05 11:00:00,135.78,136.12,135.25,135.33,44267.0,123.6859,123.9957,123.2032,123.276,44267.0
2022-08-05 11:30:00,135.27,135.6,134.87,134.97,21054.0,123.2214,123.522,122.857,122.9481,21054.0
2022-08-05 12:00:00,134.93,135.15,134.74,134.89,19950.0,122.9117,123.1121,122.7386,122.8752,19950.0
2022-08-05 12:30:00,134.92,135.04,134.5,134.87,20953.0,122.9025,123.0119,122.52,122.857,20953.0
2022-08-05 13:00:00,134.86,135.08,134.8,134.84,19350.0,122.8479,123.0483,122.7932,122.8297,19350.0
2022-08-05 13:30:00,134.87,135.28,134.86,135.04,27365.0,122.857,123.2305,122.8479,123.0119,27365.0
2022-08-05 14:00:00,134.99,135.0,133.89,133.91,62720.0,122.9663,122.9754,121.9643,121.9825,62720.0
2022-08-05 14:30:00,133.89,134.35,133.79,134.25,57486.0,121.9643,122.3833,121.8732,122.2922,57486.0
2022-08-05 15:00:00,134.23,134.73,134.16,134.58,64086.0,122.274,122.7295,122.2102,122.5928,64086.0
2022-08-05 15:30:00,134.56,135.28,134.37,135.21,170683.0,122.5746,123.2305,122.4015,123.1667,170683.0
2022-08-08 09:30:00,136.69,137.52,135.85,137.05,29067.0,124.5149,125.271,123.7497,124.8428,29067.0
2022-08-08 10:00:00,137.06,137.59,136.96,137.5,9879.0,124.8519,125.3347,124.7608,125.2527,9879.0
2022-08-08 10:30:00,137.59,138.68,137.56,138.22,21830.0,125.3347,126.3276,125.3074,125.9086,21830.0
2022-08-08 11:00:00,138.18,139.0,138.18,138.59,38266.0,125.8722,126.6191,125.8722,126.2457,38266.0
2022-08-08 11:30:00,138.65,138.72,138.19,138.22,12271.0,126.3003,126.3641,125.8813,125.9086,12271.0
2022-08-08 12:00:00,138.25,138.31,137.86,138.17,10767.0,125.9359,125.9906,125.5807,125.8631,10767.0
2022-08-08 12:30:00,138.17,138.3,137.9,138.23,7117.0,125.8631,125.9815,125.6171,125.9177,7117.0
2022-08-08 13:00:00,138.2,138.5,138.12,138.17,12924.0,125.8904,126.1637,125.8175,125.8631,12924.0
2022-08-08 13:30:00,138.17,138.37,138.05,138.25,9665.0,125.8631,126.0453,125.7538,125.9359,9665.0
2022-08-08 14:00:00,138.25,138.25,137.88,138.03,26910.0,125.9359,125.9359,125.5989,125.7355,26910.0
2022-08-08 14:30:00,138.0,138.2,137.94,138.17,20965.0,125.7082,125.8904,125.6536,125.8631,20965.0
2022-08-08 15:00:00,138.18,138.3,137.97,138.13,24784.0,125.8722,125.9815,125.6809,125.8266,24784.0
2022-08-08 15:30:00,138.11,138.2,137.75,137.98,117246.0,125.8084,125.8904,125.4805,125.69,117246.0
2022-08-09 09:30:00,137.85,138.52,137.38,138.11,20608.0,125.5716,126.1819,125.1434,125.8084,20608.0
2022-08-09 10:00:00,137.94,138.32,137.46,138.21,22932.0,125.6536,125.9997,125.2163,125.8995,22932.0
2022-08-09 10:30:00,138.27,138.41,137.78,137.93,16243.0,125.9542,126.0817,125.5078,125.6444,16243.0
2022-08-09 11:00:00,137.92,138.07,137.67,137.98,16310.0,125.6353,125.772,125.4076,125.69,16310.0
2022-08-09 11:30:00,138.01,138.43,137.92,138.22,30549.0,125.7173,126.0999,125.6353,125.9086,30549.0
2022-08-09 12:00:00,138.18,138.37,138.1,138.14,21803.0,125.8722,126.0453,125.7993,125.8357,21803.0
2022-08-09 12:30:00,138.14,138.74,138.14,138.37,26061.0,125.8357,126.3823,125.8357,126.0453,26061.0
2022-08-09 13:00:00,138.44,138.65,138.28,138.49,12819.0,126.109,126.3003,125.9633,126.1546,12819.0
2022-08-09 13:30:00,138.5,138.54,138.08,138.28,11168.0,126.1637,126.2001,125.7811,125.9633,11168.0
2022-08-09 14:00:00,138.29,138.42,138.13,138.17,17569.0,125.9724,126.0908,125.8266,125.8631,17569.0
2022-08-09 14:30:00,138.15,138.33,138.03,138.32,19177.0,125.8448,126.0088,125.7355,125.9997,19177.0
2022-08-09 15:00:00,138.3,138.34,137.98,138.24,16898.0,125.9815,126.0179,125.69,125.9268,16898.0
2022-08-09 15:30:00,138.25,138.96,138.19,138.95,108299.0,125.9359,126.5827,125.8813,126.5736,108299.0
2022-08-10 09:30:00,141.35,142.58,141.16,142.22,13017.0,128.7598,129.8803,128.5867,129.5523,13017.0
2022-08-10 10:00:00,142.08,142.4,141.85,142.03,5150.0,129.4248,129.7163,129.2153,129.3793,5150.0
2022-08-10 10:30:00,142.11,142.29,141.95,142.09,5473.0,129.4521,129.6161,129.3064,129.4339,5473.0
2022-08-10 11:00:00,142.21,142.3,141.66,141.67,10460.0,129.5432,129.6252,129.0422,129.0513,10460.0
2022-08-10 11:30:00,141.51,142.03,141.49,142.03,7818.0,128.9056,129.3793,128.8874,129.3793,7818.0
2022-08-10 12:00:00,142.03,142.08,141.57,141.74,10113.0,129.3793,129.4248,128.9602,129.1151,10113.0
2022-08-10 12:30:00,141.8,142.07,141.78,141.9,14177.0,129.1697,129.4157,129.1515,129.2608,14177.0
2022-08-10 13:00:00,141.91,142.08,141.45,141.56,20642.0,129.2699,129.4248,128.8509,128.9511,20642.0
2022-08-10 13:30:00,141.54,142.0,141.54,141.89,11118.0,128.9329,129.3519,128.9329,129.2517,11118.0
2022-08-10 14:00:00,141.84,141.9,141.66,141.85,15654.0,129.2062,129.2608,129.0422,129.2153,15654.0
2022-08-10 14:30:00,141.79,141.8,141.14,141.3,17572.0,129.1606,129.1697,128.5685,128.7143,17572.0
2022-08-10 15:00:00,141.22,141.4,140.95,141.07,12805.0,128.6414,128.8054,128.3955,128.5048,12805.0
2022-08-10 15:30:00,141.05,141.45,140.91,141.14,108700.0,128.4865,128.8509,128.359,128.5685,108700.0
2022-08-11 09:30:00,141.53,141.53,140.35,140.86,20142.0,128.9238,128.9238,127.8489,128.3135,20142.0
2022-08-11 10:00:00,140.81,141.72,140.64,141.31,21402.0,128.2679,129.0969,128.1131,128.7234,21402.0
2022-08-11 10:30:00,141.4,141.82,141.35,141.69,16681.0,128.8054,129.188,128.7598,129.0695,16681.0
2022-08-11 11:00:00,141.77,141.86,141.09,141.7,19276.0,129.1424,129.2244,128.523,129.0786,19276.0
2022-08-11 11:30:00,141.78,142.15,141.61,141.99,15785.0,129.1515,129.4886,128.9967,129.3428,15785.0
2022-08-11 12:00:00,141.95,142.59,141.91,142.46,18091.0,129.3064,129.8894,129.2699,129.771,18091.0
2022-08-11 12:30:00,142.5,142.72,142.3,142.36,10346.0,129.8074,130.0078,129.6252,129.6799,10346.0
2022-08-11 13:00:00,142.33,142.54,142.27,142.36,7960.0,129.6525,129.8438,129.5979,129.6799,7960.0
2022-08-11 13:30:00,142.31,142.67,142.17,142.39,15281.0,129.6343,129.9622,129.5068,129.7072,15281.0
2022-08-11 14:00:00,142.4,142.71,142.4,142.71,10952.0,129.7163,129.9987,129.7163,129.9987,10952.0
2022-08-11 14:30:00,142.71,142.73,142.32,142.53,14179.0,129.9987,130.0169,129.6434,129.8347,14179.0
2022-08-11 15:00:00,142.3,142.3,141.99,142.13,12453.0,129.6252,129.6252,129.3428,129.4703,12453.0
2022-08-11 15:30:00,142.12,142.26,141.89,142.1,90735.0,129.4612,129.5888,129.2517,129.443,90735.0
2022-08-12 09:30:00,142.94,143.49,141.98,143.2,14494.0,130.2082,130.7092,129.3337,130.445,14494.0
2022-08-12 10:00:00,143.01,143.35,142.84,142.85,12854.0,130.272,130.5817,130.1171,130.1262,12854.0
2022-08-12 10:30:00,142.93,143.09,142.62,142.71,8797.0,130.1991,130.3448,129.9167,129.9987,8797.0
2022-08-12 11:00:00,142.65,143.14,142.52,143.08,9648.0,129.944,130.3904,129.8256,130.3357,9648.0
2022-08-12 11:30:00,143.08,143.62,142.9,143.46,10749.0,130.3357,130.8276,130.1718,130.6819,10749.0
2022-08-12 12:00:00,143.48,143.62,143.4,143.47,9692.0,130.7001,130.8276,130.6272,130.691,9692.0
2022-08-12 12:30:00,143.52,143.59,143.38,143.46,4555.0,130.7365,130.8003,130.609,130.6819,4555.0
2022-08-12 13:00:00,143.46,143.7,143.41,143.43,6297.0,130.6819,130.9005,130.6363,130.6546,6297.0
2022-08-12 13:30:00,143.47,144.09,143.46,143.95,10755.0,130.691,131.2558,130.6819,131.1282,10755.0
2022-08-12 14:00:00,143.93,144.04,143.72,143.75,6574.0,131.11,131.2102,130.9187,130.9461,6574.0
2022-08-12 14:30:00,143.79,143.99,143.69,143.73,7286.0,130.9825,131.1647,130.8914,130.9278,7286.0
2022-08-12 15:00:00,143.7,144.04,143.69,143.81,6176.0,130.9005,131.2102,130.8914,131.0007,6176.0
2022-08-12 15:30:00,143.88,144.0,143.67,143.92,37936.0,131.0645,131.1738,130.8732,131.1009,37936.0
2022-08-15 09:30:00,142.85,143.33,142.37,143.05,8036.0,130.1262,130.5635,129.689,130.3084,8036.0
2022-08-15 10:00:00,142.92,143.16,142.47,142.54,5100.0,130.19,130.4086,129.7801,129.8438,5100.0
2022-08-15 10:30:00,142.53,142.66,142.11,142.27,5993.0,129.8347,129.9531,129.4521,129.5979,5993.0
2022-08-15 11:00:00,142.28,142.35,142.0,142.29,6364.0,129.607,129.6708,129.3519,129.6161,6364.0
2022-08-15 11:30:00,142.3,143.01,142.29,143.01,3301.0,129.6252,130.272,129.6161,130.272,3301.0
2022-08-15 12:00:00,142.86,143.09,142.6,142.98,8919.0,130.1353,130.3448,129.8985,130.2446,8919.0
2022-08-15 12:30:00,143.03,143.14,142.7,142.85,4782.0,130.2902,130.3904,129.9896,130.1262,4782.0
2022-08-15 13:00:00,142.86,142.86,142.55,142.69,7778.0,130.1353,130.1353,129.8529,129.9805,7778.0
2022-08-15 13:30:00,142.74,142.95,142.58,142.72,15532.0,130.026,130.2173,129.8803,130.0078,15532.0
2022-08-15 14:00:00,142.79,142.79,142.47,142.77,12350.0,130.0716,130.0716,129.7801,130.0533,12350.0
2022-08-15 14:30:00,142.9,143.26,142.68,143.23,18230.0,130.1718,130.4997,129.9714,130.4724,18230.0
2022-08-15 15:00:00,143.29,143.35,143.07,143.22,20278.0,130.527,130.5817,130.3266,130.4633,20278.0
2022-08-15 15:30:00,143.26,143.6,143.22,143.3,72003.0,130.4997,130.8094,130.4633,130.5361,72003.0
2022-08-16 09:30:00,143.0,143.86,142.85,143.68,14017.0,130.2629,131.0463,130.1262,130.8823,14017.0
2022-08-16 10:00:00,143.64,144.35,143.53,144.26,9603.0,130.8458,131.4926,130.7456,131.4106,9603.0
2022-08-16 10:30:00,144.21,144.83,144.09,144.78,15128.0,131.3651,131.9299,131.2558,131.8843,15128.0
2022-08-16 11:00:00,144.78,145.08,144.66,144.92,15593.0,131.8843,132.1576,131.775,132.0118,15593.0
2022-08-16 11:30:00,145.02,145.46,144.95,145.46,8982.0,132.1029,132.5037,132.0392,132.5037,8982.0
2022-08-16 12:00:00,145.34,145.68,145.29,145.5,11642.0,132.3944,132.7041,132.3489,132.5402,11642.0
2022-08-16 12:30:00,145.55,145.75,145.52,145.58,6090.0,132.5857,132.7679,132.5584,132.6131,6090.0
2022-08-16 13:00:00,145.55,145.74,145.53,145.72,4566.0,132.5857,132.7588,132.5675,132.7406,4566.0
2022-08-16 13:30:00,145.75,146.0,145.74,146.0,6779.0,132.7679,132.9956,132.7588,132.9956,6779.0
2022-08-16 14:00:00,145.98,146.27,145.98,146.21,8030.0,132.9774,133.2416,132.9774,133.1869,8030.0
2022-08-16 14:30:00,146.18,146.2,145.01,145.35,8798.0,133.1596,133.1778,132.0938,132.4035,8798.0
2022-08-16 15:00:00,145.35,145.65,145.24,145.64,8709.0,132.4035,132.6768,132.3033,132.6677,8709.0
2022-08-16 15:30:00,145.66,145.89,145.58,145.76,54360.0,132.6859,132.8954,132.6131,132.777,54360.0
2022-08-17 09:30:00,143.99,145.22,143.46,144.28,12778.0,131.1647,132.2851,130.6819,131.4288,12778.0
2022-08-17 10:00:00,144.31,144.83,144.23,144.62,9452.0,131.4562,131.9299,131.3833,131.7386,9452.0
2022-08-17 10:30:00,144.41,144.83,144.41,144.61,8586.0,131.5473,131.9299,131.5473,131.7295,8586.0
2022-08-17 11:00:00,144.61,144.78,144.19,144.43,11293.0,131.7295,131.8843,131.3469,131.5655,11293.0
2022-08-17 11:30:00,144.35,144.55,143.83,143.86,10060.0,131.4926,131.6748,131.0189,131.0463,10060.0
2022-08-17 12:00:00,143.92,144.27,143.87,144.06,8413.0,131.1009,131.4197,131.0554,131.2284,8413.0
2022-08-17 12:30:00,144.06,144.3,143.98,144.12,7349.0,131.2284,131.4471,131.1556,131.2831,7349.0
2022-08-17 13:00:00,144.04,144.05,143.7,144.02,7005.0,131.2102,131.2193,130.9005,131.192,7005.0
2022-08-17 13:30:00,144.13,144.36,143.94,144.36,8667.0,131.2922,131.5017,131.1191,131.5017,8667.0
2022-08-17 14:00:00,144.39,144.55,144.18,144.55,25604.0,131.529,131.6748,131.3378,131.6748,25604.0
2022-08-17 14:30:00,144.64,144.65,144.33,144.57,23652.0,131.7568,131.7659,131.4744,131.693,23652.0
2022-08-17 15:00:00,144.56,144.73,144.37,144.46,26020.0,131.6839,131.8388,131.5108,131.5928,26020.0
2022-08-17 15:30:00,144.49,144.68,144.45,144.5,62638.0,131.6201,131.7932,131.5837,131.6292,62638.0
2022-08-18 09:30:00,144.18,144.4,143.22,143.75,17552.0,131.3378,131.5382,130.4633,130.9461,17552.0
2022-08-18 10:00:00,143.53,143.63,143.25,143.52,9327.0,130.7456,130.8367,130.4906,130.7365,9327.0
2022-08-18 10:30:00,143.46,143.61,143.08,143.24,17028.0,130.6819,130.8185,130.3357,130.4815,17028.0
2022-08-18 11:00:00,143.23,143.63,143.06,143.63,14967.0,130.4724,130.8367,130.3175,130.8367,14967.0
2022-08-18 11:30:00,143.62,143.97,143.58,143.82,7529.0,130.8276,131.1465,130.7912,131.0098,7529.0
2022-08-18 12:00:00,143.7,143.94,143.55,143.76,6613.0,130.9005,131.1191,130.7639,130.9552,6613.0
2022-08-18 12:30:00,143.66,143.86,143.52,143.63,10421.0,130.8641,131.0463,130.7365,130.8367,10421.0
2022-08-18 13:00:00,143.71,143.78,143.22,143.77,24230.0,130.9096,130.9734,130.4633,130.9643,24230.0
2022-08-18 13:30:00,143.78,144.08,143.76,144.07,6658.0,130.9734,131.2467,130.9552,131.2375,6658.0
2022-08-18 14:00:00,144.09,144.57,144.09,144.56,16865.0,131.2558,131.693,131.2558,131.6839,16865.0
2022-08-18 14:30:00,144.49,144.66,144.37,144.66,8318.0,131.6201,131.775,131.5108,131.775,8318.0
2022-08-18 15:00:00,144.71,145.17,144.69,145.15,16647.0,131.8205,132.2396,131.8023,132.2214,16647.0
2022-08-18 15:30:00,145.12,145.48,145.0,145.21,88810.0,132.194,132.522,132.0847,132.276,88810.0
2022-08-19 09:30:00,144.52,145.15,144.36,144.89,27066.0,131.6475,132.2214,131.5017,131.9845,27066.0
2022-08-19 10:00:00,144.78,144.84,143.88,144.35,14296.0,131.8843,131.939,131.0645,131.4926,14296.0
2022-08-19 10:30:00,144.39,144.84,143.93,144.2,41306.0,131.529,131.939,131.11,131.356,41306.0
2022-08-19 11:00:00,144.09,144.09,143.5,143.86,9839.0,131.2558,131.2558,130.7183,131.0463,9839.0
2022-08-19 11:30:00,144.03,144.34,143.91,144.21,11529.0,131.2011,131.4835,131.0918,131.3651,11529.0
2022-08-19 12:00:00,144.17,144.31,143.72,144.15,16425.0,131.3286,131.4562,130.9187,131.3104,16425.0
2022-08-19 12:30:00,144.15,144.49,144.11,144.27,7982.0,131.3104,131.6201,131.274,131.4197,7982.0
2022-08-19 13:00:00,144.27,144.3,143.98,143.99,9745.0,131.4197,131.4471,131.1556,131.1647,9745.0
2022-08-19 13:30:00,143.96,143.96,143.72,143.79,23400.0,131.1373,131.1373,130.9187,130.9825,23400.0
2022-08-19 14:00:00,143.72,143.83,143.2,143.21,21005.0,130.9187,131.0189,130.445,130.4541,21005.0
2022-08-19 14:30:00,143.14,143.42,143.0,143.28,31498.0,130.3904,130.6454,130.2629,130.5179,31498.0
2022-08-19 15:00:00,143.34,143.45,142.94,143.0,23912.0,130.5726,130.6728,130.2082,130.2629,23912.0
2022-08-19 15:30:00,142.96,143.34,142.65,143.18,70763.0,130.2264,130.5726,129.944,130.4268,70763.0
2022-08-22 09:30:00,141.04,141.04,139.28,140.65,31637.0,128.4774,128.4774,126.8742,128.1222,31637.0
2022-08-22 10:00:00,140.72,141.03,140.42,140.44,10676.0,128.1859,128.4683,127.9127,127.9309,10676.0
2022-08-22 10:30:00,140.52,140.71,140.34,140.38,11775.0,128.0038,128.1768,127.8398,127.8762,11775.0
2022-08-22 11:00:00,140.44,140.97,140.44,140.77,7337.0,127.9309,128.4137,127.9309,128.2315,7337.0
2022-08-22 11:30:00,140.72,141.02,140.72,140.81,17482.0,128.1859,128.4592,128.1859,128.2679,17482.0
2022-08-22 12:00:00,140.81,141.07,140.66,140.98,10824.0,128.2679,128.5048,128.1313,128.4228,10824.0
2022-08-22 12:30:00,140.98,141.03,140.79,140.97,10466.0,128.4228,128.4683,128.2497,128.4137,10466.0
2022-08-22 13:00:00,141.0,141.0,140.5,140.5,13720.0,128.441,128.441,127.9855,127.9855,13720.0
2022-08-22 13:30:00,140.38,140.49,140.09,140.27,22560.0,127.8762,127.9764,127.6121,127.776,22560.0
2022-08-22 14:00:00,140.19,140.63,140.19,140.61,12928.0,127.7031,128.104,127.7031,128.0857,12928.0
2022-08-22 14:30:00,140.66,140.69,140.21,140.44,16966.0,128.1313,128.1586,127.7214,127.9309,16966.0
2022-08-22 15:00:00,140.43,140.69,140.38,140.41,8170.0,127.9218,128.1586,127.8762,127.9035,8170.0
2022-08-22 15:30:00,140.41,140.54,140.17,140.39,44020.0,127.9035,128.022,127.6849,127.8853,44020.0
2022-08-23 09:30:00,140.59,141.96,140.59,141.8,8633.0,128.0675,129.3155,128.0675,129.1697,8633.0
2022-08-23 10:00:00,141.74,142.09,141.58,141.58,11779.0,129.1151,129.4339,128.9693,128.9693,11779.0
2022-08-23 10:30:00,141.75,142.04,141.56,141.56,8035.0,129.1242,129.3884,128.9511,128.9511,8035.0
2022-08-23 11:00:00,141.38,141.54,141.07,141.33,12408.0,128.7871,128.9329,128.5048,128.7416,12408.0
2022-08-23 11:30:00,141.27,141.75,141.23,141.64,20520.0,128.6869,129.1242,128.6505,129.024,20520.0
2022-08-23 12:00:00,141.6,141.61,141.07,141.16,13681.0,128.9876,128.9967,128.5048,128.5867,13681.0
2022-08-23 12:30:00,141.14,141.35,141.08,141.3,6915.0,128.5685,128.7598,128.5139,128.7143,6915.0
2022-08-23 13:00:00,141.38,141.39,141.0,141.32,7328.0,128.7871,128.7963,128.441,128.7325,7328.0
2022-08-23 13:30:00,141.42,141.42,140.92,141.29,8365.0,128.8236,128.8236,128.3681,128.7052,8365.0
2022-08-23 14:00:00,141.22,141.51,141.09,141.17,33592.0,128.6414,128.9056,128.523,128.5959,33592.0
2022-08-23 14:30:00,141.12,141.35,141.02,141.11,9023.0,128.5503,128.7598,128.4592,128.5412,9023.0
2022-08-23 15:00:00,141.12,141.2,141.01,141.13,7911.0,128.5503,128.6232,128.4501,128.5594,7911.0
2022-08-23 15:30:00,141.12,141.27,141.08,141.14,51900.0,128.5503,128.6869,128.5139,128.5685,51900.0
2022-08-24 09:30:00,140.78,141.09,140.42,140.77,11044.0,128.2406,128.523,127.9127,128.2315,11044.0
2022-08-24 10:00:00,140.45,140.96,140.4,140.86,10992.0,127.94,128.4046,127.8944,128.3135,10992.0
2022-08-24 10:30:00,140.88,141.06,140.5,140.81,9149.0,128.3317,128.4957,127.9855,128.2679,9149.0
2022-08-24 11:00:00,140.74,141.15,140.74,141.0,9805.0,128.2042,128.5776,128.2042,128.441,9805.0
2022-08-24 11:30:00,141.07,141.11,140.69,140.89,13981.0,128.5048,128.5412,128.1586,128.3408,13981.0
2022-08-24 12:00:00,140.89,140.9,140.58,140.86,26231.0,128.3408,128.3499,128.0584,128.3135,26231.0
2022-08-24 12:30:00,140.83,140.83,139.64,139.72,10905.0,128.2861,128.2861,127.2021,127.275,10905.0
2022-08-24 13:00:00,139.72,139.77,139.47,139.47,16826.0,127.275,127.3206,127.0473,127.0473,16826.0
2022-08-24 13:30:00,139.51,139.69,139.44,139.53,13779.0,127.0837,127.2477,127.0199,127.1019,13779.0
2022-08-24 14:00:00,139.39,139.51,139.26,139.47,12451.0,126.9744,127.0837,126.856,127.0473,12451.0
2022-08-24 14:30:00,139.47,139.64,139.39,139.6,14477.0,127.0473,127.2021,126.9744,127.1657,14477.0
2022-08-24 15:00:00,139.53,139.73,139.42,139.7,15195.0,127.1019,127.2841,127.0017,127.2568,15195.0
2022-08-24 15:30:00,139.69,140.19,139.69,139.92,71548.0,127.2477,127.7031,127.2477,127.4572,71548.0
2022-08-25 09:30:00,140.52,141.35,140.33,141.34,14374.0,128.0038,128.7598,127.8307,128.7507,14374.0
2022-08-25 10:00:00,141.41,142.2,141.41,142.12,12850.0,128.8145,129.5341,128.8145,129.4612,12850.0
2022-08-25 10:30:00,142.15,142.47,142.03,142.32,7293.0,129.4886,129.7801,129.3793,129.6434,7293.0
2022-08-25 11:00:00,142.36,142.49,142.05,142.23,11725.0,129.6799,129.7983,129.3975,129.5614,11725.0
2022-08-25 11:30:00,142.22,142.35,141.83,142.0,17200.0,129.5523,129.6708,129.1971,129.3519,17200.0
2022-08-25 12:00:00,142.06,142.06,141.64,141.75,9500.0,129.4066,129.4066,129.024,129.1242,9500.0
2022-08-25 12:30:00,141.76,141.92,141.71,141.75,5360.0,129.1333,129.2791,129.0878,129.1242,5360.0
2022-08-25 13:00:00,141.81,142.31,141.73,142.15,8861.0,129.1788,129.6343,129.106,129.4886,8861.0
2022-08-25 13:30:00,142.16,142.39,142.08,142.36,6431.0,129.4977,129.7072,129.4248,129.6799,6431.0
2022-08-25 14:00:00,142.36,142.41,142.19,142.41,6653.0,129.6799,129.7254,129.525,129.7254,6653.0
2022-08-25 14:30:00,142.44,142.44,142.26,142.42,7595.0,129.7527,129.7527,129.5888,129.7345,7595.0
2022-08-25 15:00:00,142.45,142.91,142.43,142.87,14255.0,129.7618,130.1809,129.7436,130.1444,14255.0
2022-08-25 15:30:00,142.87,143.59,142.81,143.59,58412.0,130.1444,130.8003,130.0898,130.8003,58412.0
2022-08-26 09:30:00,143.76,143.76,142.03,142.91,11716.0,130.9552,130.9552,129.3793,130.1809,11716.0
2022-08-26 10:00:00,142.68,142.68,140.76,141.15,7285.0,129.9714,129.9714,128.2224,128.5776,7285.0
2022-08-26 10:30:00,140.88,141.4,140.63,140.7,8005.0,128.3317,128.8054,128.104,128.1677,8005.0
2022-08-26 11:00:00,140.45,140.52,139.94,140.37,4607.0,127.94,128.0038,127.4754,127.8671,4607.0
2022-08-26 11:30:00,140.3,140.75,140.09,140.5,8450.0,127.8033,128.2133,127.6121,127.9855,8450.0
2022-08-26 12:00:00,140.33,140.39,139.97,140.06,6415.0,127.8307,127.8853,127.5027,127.5847,6415.0
2022-08-26 12:30:00,139.97,139.98,139.54,139.62,3523.0,127.5027,127.5118,127.111,127.1839,3523.0
2022-08-26 13:00:00,139.58,139.89,139.51,139.85,5750.0,127.1475,127.4299,127.0837,127.3934,5750.0
2022-08-26 13:30:00,139.79,139.94,139.57,139.78,8853.0,127.3388,127.4754,127.1384,127.3297,8853.0
2022-08-26 14:00:00,139.83,140.04,139.42,139.61,9185.0,127.3752,127.5665,127.0017,127.1748,9185.0
2022-08-26 14:30:00,139.65,139.95,139.56,139.64,10784.0,127.2112,127.4845,127.1293,127.2021,10784.0
2022-08-26 15:00:00,139.64,139.8,139.36,139.58,11044.0,127.2021,127.3479,126.9471,127.1475,11044.0
2022-08-26 15:30:00,139.57,139.6,138.77,138.94,35513.0,127.1384,127.1657,126.4096,126.5645,35513.0
2022-08-29 09:30:00,137.94,138.59,136.86,137.75,30964.0,125.6536,126.2457,124.6698,125.4805,30964.0
2022-08-29 10:00:00,137.74,138.43,137.65,138.09,12726.0,125.4714,126.0999,125.3894,125.7902,12726.0
2022-08-29 10:30:00,138.23,138.24,137.61,137.93,16095.0,125.9177,125.9268,125.3529,125.6444,16095.0
2022-08-29 11:00:00,137.97,138.26,137.77,138.08,12065.0,125.6809,125.9451,125.4987,125.7811,12065.0
2022-08-29 11:30:00,138.06,138.38,138.06,138.33,2694.0,125.7629,126.0544,125.7629,126.0088,2694.0
2022-08-29 12:00:00,138.36,138.56,138.17,138.17,6048.0,126.0361,126.2183,125.8631,125.8631,6048.0
2022-08-29 12:30:00,138.18,138.49,138.05,138.18,3575.0,125.8722,126.1546,125.7538,125.8722,3575.0
2022-08-29 13:00:00,138.34,138.53,138.21,138.35,5831.0,126.0179,126.191,125.8995,126.027,5831.0
2022-08-29 13:30:00,138.37,138.8,138.29,138.72,6469.0,126.0453,126.437,125.9724,126.3641,6469.0
2022-08-29 14:00:00,138.75,138.76,138.33,138.45,6788.0,126.3914,126.4005,126.0088,126.1181,6788.0
2022-08-29 14:30:00,138.43,138.83,138.36,138.83,7059.0,126.0999,126.4643,126.0361,126.4643,7059.0
2022-08-29 15:00:00,138.89,138.98,138.33,138.42,5240.0,126.5189,126.6009,126.0088,126.0908,5240.0
2022-08-29 15:30:00,138.42,138.42,137.76,137.86,24752.0,126.0908,126.0908,125.4896,125.5807,24752.0
2022-08-30 09:30:00,138.22,138.38,137.16,137.28,14663.0,125.9086,126.0544,124.943,125.0523,14663.0
2022-08-30 10:00:00,137.3,137.61,136.94,137.61,22754.0,125.0706,125.3529,124.7426,125.3529,22754.0
2022-08-30 10:30:00,137.49,137.59,136.55,137.59,26078.0,125.2436,125.3347,124.3874,125.3347,26078.0
2022-08-30 11:00:00,137.86,138.69,137.71,138.58,18991.0,125.5807,126.3368,125.444,126.2365,18991.0
2022-08-30 11:30:00,138.53,139.26,138.53,139.05,20071.0,126.191,126.856,126.191,126.6647,20071.0
2022-08-30 12:00:00,139.04,139.7,138.97,139.47,36312.0,126.6556,127.2568,126.5918,127.0473,36312.0
2022-08-30 12:30:00,139.51,139.53,138.96,138.96,27723.0,127.0837,127.1019,126.5827,126.5827,27723.0
2022-08-30 13:00:00,138.92,139.06,138.76,139.04,17670.0,126.5463,126.6738,126.4005,126.6556,17670.0
2022-08-30 13:30:00,139.08,139.17,138.58,138.97,16642.0,126.692,126.774,126.2365,126.5918,16642.0
2022-08-30 14:00:00,139.04,139.37,138.86,139.09,14142.0,126.6556,126.9562,126.4916,126.7011,14142.0
2022-08-30 14:30:00,139.17,139.36,139.07,139.2,5613.0,126.774,126.9471,126.6829,126.8013,5613.0
2022-08-30 15:00:00,139.17,139.77,139.17,139.25,13702.0,126.774,127.3206,126.774,126.8469,13702.0
2022-08-30 15:30:00,139.15,139.33,138.75,139.16,62719.0,126.7558,126.9197,126.3914,126.7649,62719.0
2022-08-31 09:30:00,139.13,139.13,137.51,137.86,51743.0,126.7376,126.7376,125.2619,125.5807,51743.0
2022-08-31 10:00:00,137.75,137.87,137.37,137.59,34019.0,125.4805,125.5898,125.1343,125.3347,34019.0
2022-08-31 10:30:00,137.66,139.39,137.64,139.04,35629.0,125.3985,126.9744,125.3803,126.6556,35629.0
2022-08-31 11:00:00,139.02,139.04,138.4,138.54,26192.0,126.6374,126.6556,126.0726,126.2001,26192.0
2022-08-31 11:30:00,138.52,139.07,138.33,139.04,19890.0,126.1819,126.6829,126.0088,126.6556,19890.0
2022-08-31 12:00:00,139.07,139.09,138.65,138.65,18140.0,126.6829,126.7011,126.3003,126.3003,18140.0
2022-08-31 12:30:00,138.63,138.63,138.03,138.23,28204.0,126.2821,126.2821,125.7355,125.9177,28204.0
2022-08-31 13:00:00,138.23,138.34,137.89,138.07,19138.0,125.9177,126.0179,125.608,125.772,19138.0
2022-08-31 13:30:00,138.09,138.09,137.66,137.78,24150.0,125.7902,125.7902,125.3985,125.5078,24150.0
2022-08-31 14:00:00,137.79,137.85,137.49,137.51,28493.0,125.5169,125.5716,125.2436,125.2619,28493.0
2022-08-31 14:30:00,137.44,137.53,137.1,137.49,30744.0,125.1981,125.2801,124.8884,125.2436,30744.0
2022-08-31 15:00:00,137.43,138.26,137.43,137.8,37391.0,125.189,125.9451,125.189,125.526,37391.0
2022-08-31 15:30:00,137.79,138.08,136.88,136.97,152355.0,125.5169,125.7811,124.688,124.77,152355.0
2022-09-01 09:30:00,136.28,136.74,135.95,136.39,23203.0,124.1414,124.5604,123.8408,124.2416,23203.0
2022-09-01 10:00:00,136.31,136.4,135.13,135.98,42412.0,124.1687,124.2507,123.0938,123.8681,42412.0
2022-09-01 10:30:00,135.82,136.07,135.57,136.05,22425.0,123.7224,123.9501,123.4947,123.9319,22425.0
2022-09-01 11:00:00,135.99,136.4,135.91,136.22,54450.0,123.8772,124.2507,123.8044,124.0868,54450.0
2022-09-01 11:30:00,136.28,136.77,135.7,135.97,50216.0,124.1414,124.5878,123.6131,123.859,50216.0
2022-09-01 12:00:00,135.93,136.18,135.66,135.69,23517.0,123.8226,124.0503,123.5766,123.604,23517.0
2022-09-01 12:30:00,135.67,135.7,135.09,135.14,20765.0,123.5857,123.6131,123.0574,123.103,20765.0
2022-09-01 13:00:00,135.11,135.64,135.08,135.55,25469.0,123.0756,123.5584,123.0483,123.4764,25469.0
2022-09-01 13:30:00,135.64,135.98,135.59,135.78,16263.0,123.5584,123.8681,123.5129,123.6859,16263.0
2022-09-01 14:00:00,135.83,136.05,135.46,136.0,19996.0,123.7315,123.9319,123.3944,123.8864,19996.0
2022-09-01 14:30:00,136.08,136.34,135.85,136.07,15490.0,123.9592,124.1961,123.7497,123.9501,15490.0
2022-09-01 15:00:00,136.06,136.47,135.71,135.77,24505.0,123.941,124.3145,123.6222,123.6768,24505.0
2022-09-01 15:30:00,135.77,136.51,135.61,136.49,85265.0,123.6768,124.3509,123.5311,124.3327,85265.0
2022-09-02 09:30:00,137.99,138.15,136.99,138.01,20843.0,125.6991,125.8448,124.7882,125.7173,20843.0
2022-09-02 10:00:00,137.82,138.7,137.82,138.41,18800.0,125.5442,126.3459,125.5442,126.0817,18800.0
2022-09-02 10:30:00,138.37,138.79,138.31,138.67,42580.0,126.0453,126.4278,125.9906,126.3185,42580.0
2022-09-02 11:00:00,138.81,139.11,138.64,138.66,26134.0,126.4461,126.7193,126.2912,126.3094,26134.0
2022-09-02 11:30:00,138.67,139.11,138.57,139.08,20283.0,126.3185,126.7193,126.2274,126.692,20283.0
2022-09-02 12:00:00,139.08,139.08,138.19,138.19,15560.0,126.692,126.692,125.8813,125.8813,15560.0
2022-09-02 12:30:00,138.2,138.32,137.4,137.4,16077.0,125.8904,125.9997,125.1617,125.1617,16077.0
2022-09-02 13:00:00,137.35,137.35,136.17,136.22,14901.0,125.1161,125.1161,124.0412,124.0868,14901.0
2022-09-02 13:30:00,136.22,136.5,136.05,136.2,19964.0,124.0868,124.3418,123.9319,124.0685,19964.0
2022-09-02 14:00:00,136.22,136.49,136.08,136.38,15323.0,124.0868,124.3327,123.9592,124.2325,15323.0
2022-09-02 14:30:00,136.37,136.48,136.07,136.16,20220.0,124.2234,124.3236,123.9501,124.0321,20220.0
2022-09-02 15:00:00,136.1,136.47,136.1,136.3,32990.0,123.9774,124.3145,123.9774,124.1596,32990.0
2022-09-02 15:30:00,136.24,136.24,135.5,136.1,70122.0,124.105,124.105,123.4309,123.9774,70122.0
2022-09-06 09:30:00,136.42,137.24,136.25,137.24,37562.0,124.2689,125.0159,124.1141,125.0159,37562.0
2022-09-06 10:00:00,137.17,137.21,136.15,136.86,37298.0,124.9521,124.9886,124.023,124.6698,37298.0
2022-09-06 10:30:00,136.81,137.47,136.54,137.39,18682.0,124.6242,125.2254,124.3783,125.1525,18682.0
2022-09-06 11:00:00,137.23,137.63,136.71,136.71,37018.0,125.0068,125.3712,124.5331,124.5331,37018.0
2022-09-06 11:30:00,136.61,137.33,136.6,136.97,15714.0,124.442,125.0979,124.4329,124.77,15714.0
2022-09-06 12:00:00,136.98,137.03,136.25,136.44,18125.0,124.7791,124.8246,124.1141,124.2872,18125.0
2022-09-06 12:30:00,136.46,136.68,136.26,136.34,21838.0,124.3054,124.5058,124.1232,124.1961,21838.0
2022-09-06 13:00:00,136.38,136.38,135.61,135.81,11997.0,124.2325,124.2325,123.5311,123.7133,11997.0
2022-09-06 13:30:00,135.72,135.96,135.57,135.87,14362.0,123.6313,123.8499,123.4947,123.7679,14362.0
2022-09-06 14:00:00,135.87,136.25,135.84,135.84,17085.0,123.7679,124.1141,123.7406,123.7406,17085.0
2022-09-06 14:30:00,135.84,136.0,135.64,135.65,18505.0,123.7406,123.8864,123.5584,123.5675,18505.0
2022-09-06 15:00:00,135.72,136.22,135.66,136.12,28042.0,123.6313,124.0868,123.5766,123.9957,28042.0
2022-09-06 15:30:00,136.06,136.43,135.86,136.19,86853.0,123.941,124.2781,123.7588,124.0594,86853.0
2022-09-07 09:30:00,136.36,137.36,136.36,137.24,18629.0,124.2143,125.1252,124.2143,125.0159,18629.0
2022-09-07 10:00:00,137.18,137.52,137.07,137.52,33631.0,124.9612,125.271,124.861,125.271,33631.0
2022-09-07 10:30:00,137.64,138.9,137.64,138.76,24159.0,125.3803,126.528,125.3803,126.4005,24159.0
2022-09-07 11:00:00,138.72,139.01,138.55,138.64,18318.0,126.3641,126.6282,126.2092,126.2912,18318.0
2022-09-07 11:30:00,138.7,138.71,138.37,138.63,14763.0,126.3459,126.355,126.0453,126.2821,14763.0
2022-09-07 12:00:00,138.61,138.76,137.84,138.03,16044.0,126.2639,126.4005,125.5625,125.7355,16044.0
2022-09-07 12:30:00,138.15,138.88,138.08,138.86,18425.0,125.8448,126.5098,125.7811,126.4916,18425.0
2022-09-07 13:00:00,138.81,139.08,138.68,138.76,16855.0,126.4461,126.692,126.3276,126.4005,16855.0
2022-09-07 13:30:00,138.83,139.2,138.78,138.98,6993.0,126.4643,126.8013,126.4187,126.6009,6993.0
2022-09-07 14:00:00,139.06,139.39,138.91,139.15,12782.0,126.6738,126.9744,126.5372,126.7558,12782.0
2022-09-07 14:30:00,139.13,139.28,138.88,139.28,10021.0,126.7376,126.8742,126.5098,126.8742,10021.0
2022-09-07 15:00:00,139.14,139.32,138.99,139.21,18136.0,126.7467,126.9106,126.61,126.8104,18136.0
2022-09-07 15:30:00,139.22,139.45,139.0,139.21,61361.0,126.8195,127.0291,126.6191,126.8104,61361.0
2022-09-08 09:30:00,137.85,138.16,136.41,137.4,33612.0,125.5716,125.854,124.2598,125.1617,33612.0
2022-09-08 10:00:00,137.53,137.81,137.04,137.32,44600.0,125.2801,125.5351,124.8337,125.0888,44600.0
2022-09-08 10:30:00,137.28,138.26,137.23,138.24,31968.0,125.0523,125.9451,125.0068,125.9268,31968.0
2022-09-08 11:00:00,138.15,139.14,138.14,138.99,18292.0,125.8448,126.7467,125.8357,126.61,18292.0
2022-09-08 11:30:00,139.02,139.22,138.93,139.17,10548.0,126.6374,126.8195,126.5554,126.774,10548.0
2022-09-08 12:00:00,139.17,139.17,138.08,138.77,24275.0,126.774,126.774,125.7811,126.4096,24275.0
2022-09-08 12:30:00,138.81,139.19,138.73,139.15,10020.0,126.4461,126.7922,126.3732,126.7558,10020.0
2022-09-08 13:00:00,139.04,139.4,138.83,139.33,7907.0,126.6556,126.9835,126.4643,126.9197,7907.0
2022-09-08 13:30:00,139.24,139.46,139.01,139.24,17019.0,126.8378,127.0382,126.6282,126.8378,17019.0
2022-09-08 14:00:00,139.24,139.48,139.11,139.47,22183.0,126.8378,127.0564,126.7193,127.0473,22183.0
2022-09-08 14:30:00,139.5,139.53,138.87,139.12,49301.0,127.0746,127.1019,126.5007,126.7284,49301.0
2022-09-08 15:00:00,139.08,139.12,138.82,138.94,16971.0,126.692,126.7284,126.4552,126.5645,16971.0
2022-09-08 15:30:00,138.89,139.6,138.89,139.48,97481.0,126.5189,127.1657,126.5189,127.0564,97481.0
2022-09-09 09:30:00,140.0,140.17,139.2,139.52,18424.0,127.5301,127.6849,126.8013,127.0928,18424.0
2022-09-09 10:00:00,139.79,140.4,139.79,140.05,9556.0,127.3388,127.8944,127.3388,127.5756,9556.0
2022-09-09 10:30:00,139.91,139.95,139.36,139.77,22333.0,127.4481,127.4845,126.9471,127.3206,22333.0
2022-09-09 11:00:00,139.72,139.83,139.37,139.45,12920.0,127.275,127.3752,126.9562,127.0291,12920.0
2022-09-09 11:30:00,139.45,139.48,139.16,139.3,7643.0,127.0291,127.0564,126.7649,126.8924,7643.0
2022-09-09 12:00:00,139.35,139.36,139.08,139.13,8498.0,126.938,126.9471,126.692,126.7376,8498.0
2022-09-09 12:30:00,139.11,139.32,139.1,139.27,9355.0,126.7193,126.9106,126.7102,126.8651,9355.0
2022-09-09 13:00:00,139.26,139.5,139.13,139.34,7323.0,126.856,127.0746,126.7376,126.9289,7323.0
2022-09-09 13:30:00,139.45,139.47,139.34,139.43,5788.0,127.0291,127.0473,126.9289,127.0108,5788.0
2022-09-09 14:00:00,139.44,139.9,139.44,139.9,11468.0,127.0199,127.439,127.0199,127.439,11468.0
2022-09-09 14:30:00,139.86,140.13,139.86,140.03,9477.0,127.4025,127.6485,127.4025,127.5574,9477.0
2022-09-09 15:00:00,140.05,140.08,139.75,139.76,13444.0,127.5756,127.6029,127.3023,127.3114,13444.0
2022-09-09 15:30:00,139.7,139.97,139.51,139.61,59396.0,127.2568,127.5027,127.0837,127.1748,59396.0
2022-09-12 09:30:00,140.67,142.48,140.65,142.48,19557.0,128.1404,129.7892,128.1222,129.7892,19557.0
2022-09-12 10:00:00,142.68,142.91,142.32,142.78,16185.0,129.9714,130.1809,129.6434,130.0625,16185.0
2022-09-12 10:30:00,142.82,143.25,142.74,142.81,13325.0,130.0989,130.4906,130.026,130.0898,13325.0
2022-09-12 11:00:00,142.76,142.79,142.1,142.57,6945.0,130.0442,130.0716,129.443,129.8712,6945.0
2022-09-12 11:30:00,142.56,142.56,141.93,142.08,8429.0,129.862,129.862,129.2882,129.4248,8429.0
2022-09-12 12:00:00,142.09,142.23,141.78,141.96,7641.0,129.4339,129.5614,129.1515,129.3155,7641.0
2022-09-12 12:30:00,141.96,142.18,141.92,142.08,8173.0,129.3155,129.5159,129.2791,129.4248,8173.0
2022-09-12 13:00:00,142.09,142.34,141.81,142.25,6661.0,129.4339,129.6616,129.1788,129.5797,6661.0
2022-09-12 13:30:00,142.32,142.4,142.19,142.33,8516.0,129.6434,129.7163,129.525,129.6525,8516.0
2022-09-12 14:00:00,142.32,142.32,141.88,141.93,12695.0,129.6434,129.6434,129.2426,129.2882,12695.0
2022-09-12 14:30:00,141.92,142.13,141.73,142.02,10349.0,129.2791,129.4703,129.106,129.3701,10349.0
2022-09-12 15:00:00,142.07,142.33,141.94,141.94,12333.0,129.4157,129.6525,129.2973,129.2973,12333.0
2022-09-12 15:30:00,141.92,142.2,141.83,142.1,50779.0,129.2791,129.5341,129.1971,129.443,50779.0
2022-09-13 09:30:00,139.36,140.03,139.18,139.52,14456.0,126.9471,127.5574,126.7831,127.0928,14456.0
2022-09-13 10:00:00,139.37,139.43,138.83,139.18,16678.0,126.9562,127.0108,126.4643,126.7831,16678.0
2022-09-13 10:30:00,139.01,139.13,138.63,138.88,29885.0,126.6282,126.7376,126.2821,126.5098,29885.0
2022-09-13 11:00:00,138.88,139.36,138.88,139.22,11873.0,126.5098,126.9471,126.5098,126.8195,11873.0
2022-09-13 11:30:00,139.2,139.25,139.0,139.16,10103.0,126.8013,126.8469,126.6191,126.7649,10103.0
2022-09-13 12:00:00,139.19,139.38,138.91,138.99,9778.0,126.7922,126.9653,126.5372,126.61,9778.0
2022-09-13 12:30:00,138.99,139.18,138.95,139.15,10888.0,126.61,126.7831,126.5736,126.7558,10888.0
2022-09-13 13:00:00,139.17,139.46,138.79,139.12,23573.0,126.774,127.0382,126.4278,126.7284,23573.0
2022-09-13 13:30:00,139.17,139.18,138.79,138.79,33351.0,126.774,126.7831,126.4278,126.4278,33351.0
2022-09-13 14:00:00,138.76,138.97,138.64,138.8,31123.0,126.4005,126.5918,126.2912,126.437,31123.0
2022-09-13 14:30:00,138.81,138.86,138.4,138.6,29265.0,126.4461,126.4916,126.0726,126.2548,29265.0
2022-09-13 15:00:00,138.6,138.65,138.04,138.04,35281.0,126.2548,126.3003,125.7446,125.7446,35281.0
2022-09-13 15:30:00,138.04,138.04,137.44,137.78,76493.0,125.7446,125.7446,125.1981,125.5078,76493.0
2022-09-14 09:30:00,137.62,138.0,135.16,135.18,18242.0,125.3621,125.7082,123.1212,123.1394,18242.0
2022-09-14 10:00:00,135.32,135.41,132.91,132.92,23876.0,123.2669,123.3489,121.0716,121.0807,23876.0
2022-09-14 10:30:00,133.07,134.23,133.07,134.11,32592.0,121.2173,122.274,121.2173,122.1647,32592.0
2022-09-14 11:00:00,134.12,134.25,133.07,133.07,18547.0,122.1738,122.2922,121.2173,121.2173,18547.0
2022-09-14 11:30:00,133.1,133.19,132.54,132.55,21200.0,121.2447,121.3266,120.7345,120.7436,21200.0
2022-09-14 12:00:00,132.49,133.17,132.41,133.02,26848.0,120.689,121.3084,120.6161,121.1718,26848.0
2022-09-14 12:30:00,133.02,133.5,133.0,133.19,11629.0,121.1718,121.609,121.1536,121.3266,11629.0
2022-09-14 13:00:00,133.25,133.31,132.96,133.04,20319.0,121.3813,121.436,121.1171,121.19,20319.0
2022-09-14 13:30:00,133.09,133.24,132.59,132.76,14868.0,121.2355,121.3722,120.7801,120.9349,14868.0
2022-09-14 14:00:00,132.72,132.78,132.42,132.55,17529.0,120.8985,120.9532,120.6252,120.7436,17529.0
2022-09-14 14:30:00,132.57,132.83,132.01,132.11,17581.0,120.7619,120.9987,120.2517,120.3428,17581.0
2022-09-14 15:00:00,132.1,132.3,131.66,131.93,25857.0,120.3337,120.5159,119.9329,120.1789,25857.0
2022-09-14 15:30:00,131.83,132.17,131.54,132.07,129850.0,120.0878,120.3975,119.8236,120.3064,129850.0
2022-09-15 09:30:00,132.0,134.2,131.75,134.11,25864.0,120.2426,122.2467,120.0149,122.1647,25864.0
2022-09-15 10:00:00,134.11,134.3,133.1,133.35,12780.0,122.1647,122.3378,121.2447,121.4724,12780.0
2022-09-15 10:30:00,133.35,133.68,132.89,133.31,10308.0,121.4724,121.773,121.0534,121.436,10308.0
2022-09-15 11:00:00,133.26,133.73,132.97,133.5,16923.0,121.3904,121.8185,121.1262,121.609,16923.0
2022-09-15 11:30:00,133.55,133.62,133.14,133.22,10940.0,121.6546,121.7183,121.2811,121.354,10940.0
2022-09-15 12:00:00,133.25,133.55,133.1,133.13,17239.0,121.3813,121.6546,121.2447,121.272,17239.0
2022-09-15 12:30:00,133.12,133.4,133.03,133.29,18002.0,121.2629,121.5179,121.1809,121.4177,18002.0
2022-09-15 13:00:00,133.32,134.12,133.32,134.04,14422.0,121.4451,122.1738,121.4451,122.1009,14422.0
2022-09-15 13:30:00,133.93,134.07,133.58,133.88,14390.0,122.0007,122.1283,121.6819,121.9552,14390.0
2022-09-15 14:00:00,133.87,134.03,133.4,133.99,20515.0,121.9461,122.0918,121.5179,122.0554,20515.0
2022-09-15 14:30:00,134.08,134.18,133.38,133.39,22788.0,122.1374,122.2285,121.4997,121.5088,22788.0
2022-09-15 15:00:00,133.45,133.47,132.59,132.71,26985.0,121.5635,121.5817,120.7801,120.8894,26985.0
2022-09-15 15:30:00,132.68,133.04,132.54,132.67,99123.0,120.8621,121.19,120.7345,120.853,99123.0
2022-09-16 09:30:00,125.3,125.33,119.98,120.43,252619.0,114.1394,114.1667,109.2933,109.7032,252619.0
2022-09-16 10:00:00,120.61,121.32,119.81,119.81,80986.0,109.8672,110.5139,109.1384,109.1384,80986.0
2022-09-16 10:30:00,119.89,120.36,118.32,118.34,99829.0,109.2113,109.6394,107.7811,107.7993,99829.0
2022-09-16 11:00:00,118.43,118.77,117.52,118.06,84886.0,107.8813,108.191,107.0524,107.5443,84886.0
2022-09-16 11:30:00,117.99,118.0,116.6,117.52,108752.0,107.4805,107.4896,106.2143,107.0524,108752.0
2022-09-16 12:00:00,117.44,117.51,116.82,117.48,94191.0,106.9795,107.0433,106.4147,107.0159,94191.0
2022-09-16 12:30:00,117.45,117.6,116.8,117.4,47583.0,106.9886,107.1253,106.3965,106.9431,47583.0
2022-09-16 13:00:00,117.47,117.93,116.95,117.61,85412.0,107.0068,107.4259,106.5332,107.1344,85412.0
2022-09-16 13:30:00,117.57,117.9,116.95,117.67,64522.0,107.0979,107.3985,106.5332,107.189,64522.0
2022-09-16 14:00:00,117.72,118.48,117.6,118.46,97026.0,107.2346,107.9269,107.1253,107.9087,97026.0
2022-09-16 14:30:00,118.42,119.57,118.36,119.56,93538.0,107.8722,108.9198,107.8176,108.9107,93538.0
2022-09-16 15:00:00,119.54,120.14,119.13,119.27,102099.0,108.8925,109.439,108.519,108.6465,102099.0
2022-09-16 15:30:00,119.27,119.27,118.05,118.07,243402.0,108.6465,108.6465,107.5352,107.5534,243402.0
2022-09-19 09:30:00,118.76,121.51,118.4,121.51,75374.0,108.1819,110.687,107.854,110.687,75374.0
2022-09-19 10:00:00,121.38,122.11,121.1,121.43,38543.0,110.5686,111.2335,110.3135,110.6141,38543.0
2022-09-19 10:30:00,121.59,122.33,121.41,122.09,35355.0,110.7599,111.434,110.5959,111.2153,35355.0
2022-09-19 11:00:00,122.01,122.45,121.73,121.84,36126.0,111.1425,111.5433,110.8874,110.9876,36126.0
2022-09-19 11:30:00,121.84,121.93,121.39,121.49,19291.0,110.9876,111.0696,110.5777,110.6688,19291.0
2022-09-19 12:00:00,121.5,122.07,121.43,121.89,22429.0,110.6779,111.1971,110.6141,111.0331,22429.0
2022-09-19 12:30:00,121.81,122.84,121.76,122.84,60745.0,110.9603,111.8985,110.9147,111.8985,60745.0
2022-09-19 13:00:00,122.86,122.94,122.23,122.72,64097.0,111.9167,111.9896,111.3429,111.7892,64097.0
2022-09-19 13:30:00,122.68,122.78,122.39,122.64,27867.0,111.7528,111.8439,111.4886,111.7163,27867.0
2022-09-19 14:00:00,122.65,122.9,122.43,122.67,44759.0,111.7254,111.9532,111.525,111.7437,44759.0
2022-09-19 14:30:00,122.63,122.86,122.51,122.61,34678.0,111.7072,111.9167,111.5979,111.689,34678.0
2022-09-19 15:00:00,122.61,123.71,122.61,123.54,48780.0,111.689,112.691,111.689,112.5362,48780.0
2022-09-19 15:30:00,123.55,124.15,123.38,124.11,129597.0,112.5453,113.0918,112.3904,113.0554,129597.0
2022-09-20 09:30:00,122.14,122.14,119.69,119.99,58615.0,111.2609,111.2609,109.0291,109.3024,58615.0
2022-09-20 10:00:00,119.85,119.86,118.27,118.43,34254.0,109.1748,109.184,107.7356,107.8813,34254.0
2022-09-20 10:30:00,118.34,118.98,117.76,118.9,38127.0,107.7993,108.3823,107.271,108.3095,38127.0
2022-09-20 11:00:00,118.84,119.34,118.15,118.44,41825.0,108.2548,108.7103,107.6263,107.8904,41825.0
2022-09-20 11:30:00,118.48,119.04,118.25,119.04,28349.0,107.9269,108.437,107.7174,108.437,28349.0
2022-09-20 12:00:00,119.05,119.28,118.17,118.17,21821.0,108.4461,108.6556,107.6445,107.6445,21821.0
2022-09-20 12:30:00,118.15,118.31,118.0,118.2,13349.0,107.6263,107.772,107.4896,107.6718,13349.0
2022-09-20 13:00:00,118.12,118.33,118.02,118.16,11516.0,107.5989,107.7902,107.5078,107.6354,11516.0
2022-09-20 13:30:00,118.09,118.46,117.84,117.91,11621.0,107.5716,107.9087,107.3439,107.4076,11621.0
2022-09-20 14:00:00,117.96,118.8,117.96,118.72,25028.0,107.4532,108.2184,107.4532,108.1455,25028.0
2022-09-20 14:30:00,118.7,119.25,118.23,119.13,35350.0,108.1273,108.6283,107.6991,108.519,35350.0
2022-09-20 15:00:00,119.09,119.49,118.99,119.38,21863.0,108.4825,108.8469,108.3914,108.7467,21863.0
2022-09-20 15:30:00,119.35,120.08,119.17,119.42,111319.0,108.7194,109.3844,108.5554,108.7831,111319.0
2022-09-21 09:30:00,120.17,121.93,119.79,121.74,36641.0,109.4663,111.0696,109.1202,110.8965,36641.0
2022-09-21 10:00:00,121.74,122.1,121.54,122.09,26275.0,110.8965,111.2244,110.7143,111.2153,26275.0
2022-09-21 10:30:00,122.08,122.6,121.96,122.22,28222.0,111.2062,111.6799,111.0969,111.3337,28222.0
2022-09-21 11:00:00,122.21,122.36,121.75,121.91,19552.0,111.3246,111.4613,110.9056,111.0514,19552.0
2022-09-21 11:30:00,121.93,122.01,121.54,121.72,14760.0,111.0696,111.1425,110.7143,110.8783,14760.0
2022-09-21 12:00:00,121.69,121.84,121.59,121.81,14974.0,110.851,110.9876,110.7599,110.9603,14974.0
2022-09-21 12:30:00,121.89,121.94,120.88,120.97,12066.0,111.0331,111.0787,110.1131,110.1951,12066.0
2022-09-21 13:00:00,120.95,121.11,120.66,120.8,16156.0,110.1769,110.3226,109.9127,110.0402,16156.0
2022-09-21 13:30:00,120.8,121.4,120.8,121.4,12459.0,110.0402,110.5868,110.0402,110.5868,12459.0
2022-09-21 14:00:00,121.37,121.4,119.57,119.72,36255.0,110.5595,110.5868,108.9198,109.0564,36255.0
2022-09-21 14:30:00,119.66,121.86,119.38,120.93,36865.0,109.0018,111.0058,108.7467,110.1587,36865.0
2022-09-21 15:00:00,121.04,121.12,119.07,119.07,30508.0,110.2589,110.3317,108.4643,108.4643,30508.0
2022-09-21 15:30:00,119.05,119.3,118.05,118.08,94747.0,108.4461,108.6738,107.5352,107.5625,94747.0
2022-09-22 09:30:00,118.01,118.19,116.71,116.84,32145.0,107.4987,107.6627,106.3145,106.433,32145.0
2022-09-22 10:00:00,117.0,117.83,116.6,117.23,18980.0,106.5787,107.3348,106.2143,106.7882,18980.0
2022-09-22 10:30:00,117.23,117.5,116.89,116.89,19487.0,106.7882,107.0342,106.4785,106.4785,19487.0
2022-09-22 11:00:00,116.88,117.07,116.3,116.53,18217.0,106.4694,106.6425,105.941,106.1506,18217.0
2022-09-22 11:30:00,116.49,116.99,116.48,116.63,8180.0,106.1141,106.5696,106.105,106.2417,8180.0
2022-09-22 12:00:00,116.55,117.1,116.48,116.82,8625.0,106.1688,106.6698,106.105,106.4147,8625.0
2022-09-22 12:30:00,116.74,116.75,116.28,116.28,13715.0,106.3419,106.351,105.9228,105.9228,13715.0
2022-09-22 13:00:00,116.17,116.33,115.75,115.94,15358.0,105.8226,105.9684,105.44,105.6131,15358.0
2022-09-22 13:30:00,115.98,116.34,115.77,116.3,14381.0,105.6496,105.9775,105.4583,105.941,14381.0
2022-09-22 14:00:00,116.32,116.34,115.95,116.23,15085.0,105.9593,105.9775,105.6222,105.8773,15085.0
2022-09-22 14:30:00,116.15,116.34,116.03,116.2,17010.0,105.8044,105.9775,105.6951,105.85,17010.0
2022-09-22 15:00:00,116.26,116.55,116.03,116.17,15315.0,105.9046,106.1688,105.6951,105.8226,15315.0
2022-09-22 15:30:00,116.18,116.4,115.84,115.84,63250.0,105.8317,106.0321,105.522,105.522,63250.0
2022-09-23 09:30:00,114.1,114.34,113.6,114.12,49542.0,103.937,104.1556,103.4815,103.9552,49542.0
2022-09-23 10:00:00,114.34,114.8,113.9,114.43,14609.0,104.1556,104.5747,103.7548,104.2376,14609.0
2022-09-23 10:30:00,114.36,114.41,113.79,113.94,20281.0,104.1738,104.2194,103.6546,103.7913,20281.0
2022-09-23 11:00:00,113.95,114.66,113.94,114.4,16229.0,103.8004,104.4471,103.7913,104.2103,16229.0
2022-09-23 11:30:00,114.51,114.56,113.8,114.0,16494.0,104.3105,104.356,103.6637,103.8459,16494.0
2022-09-23 12:00:00,114.0,114.19,113.76,113.97,13800.0,103.8459,104.019,103.6273,103.8186,13800.0
2022-09-23 12:30:00,113.89,114.37,113.79,114.37,14107.0,103.7457,104.183,103.6546,104.183,14107.0
2022-09-23 13:00:00,114.32,114.52,113.94,113.94,11565.0,104.1374,104.3196,103.7913,103.7913,11565.0
2022-09-23 13:30:00,113.94,114.07,113.41,113.45,27371.0,103.7913,103.9097,103.3085,103.3449,27371.0
2022-09-23 14:00:00,113.35,113.5,112.46,112.86,33783.0,103.2538,103.3904,102.4431,102.8075,33783.0
2022-09-23 14:30:00,112.92,113.38,112.82,113.09,17846.0,102.8621,103.2811,102.771,103.017,17846.0
2022-09-23 15:00:00,113.05,113.8,113.05,113.62,43327.0,102.9805,103.6637,102.9805,103.4998,43327.0
2022-09-23 15:30:00,113.64,114.16,113.42,113.98,155112.0,103.518,103.9917,103.3176,103.8277,155112.0
2022-09-26 09:30:00,113.66,113.92,112.8,113.52,32392.0,103.5362,103.773,102.7528,103.4087,32392.0
2022-09-26 10:00:00,113.46,114.78,113.13,114.65,28645.0,103.354,104.5564,103.0534,104.438,28645.0
2022-09-26 10:30:00,114.63,114.71,113.37,113.48,22670.0,104.4198,104.4927,103.272,103.3722,22670.0
2022-09-26 11:00:00,113.4,113.47,112.29,112.51,12569.0,103.2994,103.3631,102.2882,102.4886,12569.0
2022-09-26 11:30:00,112.47,113.24,112.47,113.12,10788.0,102.4522,103.1536,102.4522,103.0443,10788.0
2022-09-26 12:00:00,112.97,112.97,111.9,112.04,10527.0,102.9077,102.9077,101.933,102.0605,10527.0
2022-09-26 12:30:00,112.09,112.09,111.54,112.0,10832.0,102.106,102.106,101.605,102.0241,10832.0
2022-09-26 13:00:00,111.96,111.97,110.73,110.82,16091.0,101.9876,101.9967,100.8672,100.9492,16091.0
2022-09-26 13:30:00,110.88,111.75,110.87,111.29,25809.0,101.0038,101.7963,100.9947,101.3773,25809.0
2022-09-26 14:00:00,111.32,111.96,111.32,111.45,17241.0,101.4046,101.9876,101.4046,101.523,17241.0
2022-09-26 14:30:00,111.42,112.36,111.42,112.3,25259.0,101.4957,102.352,101.4957,102.2973,25259.0
2022-09-26 15:00:00,112.29,113.11,112.28,112.92,26995.0,102.2882,103.0352,102.2791,102.8621,26995.0
2022-09-26 15:30:00,112.91,113.9,112.79,112.93,174584.0,102.853,103.7548,102.7437,102.8712,174584.0
2022-09-27 09:30:00,114.53,115.01,114.27,114.59,21048.0,104.3287,104.766,104.0919,104.3834,21048.0
2022-09-27 10:00:00,114.44,115.03,113.85,114.44,18737.0,104.2467,104.7842,103.7093,104.2467,18737.0
2022-09-27 10:30:00,114.5,115.46,114.5,115.22,20382.0,104.3014,105.1759,104.3014,104.9572,20382.0
2022-09-27 11:00:00,115.16,115.19,113.44,113.74,22733.0,104.9026,104.9299,103.3358,103.6091,22733.0
2022-09-27 11:30:00,113.52,113.87,113.39,113.44,24551.0,103.4087,103.7275,103.2902,103.3358,24551.0
2022-09-27 12:00:00,113.4,113.4,112.34,112.53,11753.0,103.2994,103.2994,102.3338,102.5068,11753.0
2022-09-27 12:30:00,112.68,112.76,112.17,112.44,9747.0,102.6435,102.7164,102.1789,102.4249,9747.0
2022-09-27 13:00:00,112.31,112.62,112.17,112.17,15420.0,102.3064,102.5888,102.1789,102.1789,15420.0
2022-09-27 13:30:00,112.11,112.44,111.86,112.05,22624.0,102.1243,102.4249,101.8965,102.0696,22624.0
2022-09-27 14:00:00,112.11,112.45,111.73,112.42,31020.0,102.1243,102.434,101.7781,102.4066,31020.0
2022-09-27 14:30:00,112.3,113.35,112.28,113.18,37727.0,102.2973,103.2538,102.2791,103.099,37727.0
2022-09-27 15:00:00,113.14,113.43,112.89,113.31,43609.0,103.0625,103.3267,102.8348,103.2174,43609.0
2022-09-27 15:30:00,113.37,113.45,112.88,113.35,73603.0,103.272,103.3449,102.8257,103.2538,73603.0
2022-09-28 09:30:00,114.6,115.68,114.25,115.36,26069.0,104.3925,105.3763,104.0736,105.0848,26069.0
2022-09-28 10:00:00,115.4,115.67,114.64,114.99,19415.0,105.1212,105.3672,104.4289,104.7477,19415.0
2022-09-28 10:30:00,115.27,115.65,114.95,114.98,17384.0,105.0028,105.3489,104.7113,104.7386,17384.0
2022-09-28 11:00:00,114.68,115.43,114.68,115.21,19408.0,104.4653,105.1485,104.4653,104.9481,19408.0
2022-09-28 11:30:00,115.04,115.05,114.24,114.55,14300.0,104.7933,104.8024,104.0645,104.3469,14300.0
2022-09-28 12:00:00,114.56,115.84,114.51,115.5,36754.0,104.356,105.522,104.3105,105.2123,36754.0
2022-09-28 12:30:00,115.5,115.55,115.04,115.13,30740.0,105.2123,105.2579,104.7933,104.8753,30740.0
2022-09-28 13:00:00,115.14,115.45,114.9,115.09,44422.0,104.8844,105.1668,104.6657,104.8388,44422.0
2022-09-28 13:30:00,115.07,115.47,115.01,115.11,33890.0,104.8206,105.185,104.766,104.857,33890.0
2022-09-28 14:00:00,115.16,115.45,115.04,115.14,46556.0,104.9026,105.1668,104.7933,104.8844,46556.0
2022-09-28 14:30:00,115.15,115.48,115.15,115.4,36434.0,104.8935,105.1941,104.8935,105.1212,36434.0
2022-09-28 15:00:00,115.41,115.97,115.38,115.94,23542.0,105.1303,105.6404,105.103,105.6131,23542.0
2022-09-28 15:30:00,115.96,116.37,115.81,115.88,94218.0,105.6313,106.0048,105.4947,105.5585,94218.0
2022-09-29 09:30:00,113.8,114.27,112.79,113.16,36066.0,103.6637,104.0919,102.7437,103.0807,36066.0
2022-09-29 10:00:00,113.17,113.17,112.1,112.34,12220.0,103.0898,103.0898,102.1151,102.3338,12220.0
2022-09-29 10:30:00,111.98,112.73,111.98,112.63,22131.0,102.0058,102.689,102.0058,102.5979,22131.0
2022-09-29 11:00:00,112.59,113.16,112.48,112.89,31547.0,102.5615,103.0807,102.4613,102.8348,31547.0
2022-09-29 11:30:00,112.81,113.03,112.39,112.9,29115.0,102.7619,102.9623,102.3793,102.8439,29115.0
2022-09-29 12:00:00,112.87,113.02,112.58,112.91,20197.0,102.8166,102.9532,102.5524,102.853,20197.0
2022-09-29 12:30:00,112.9,113.1,112.76,112.76,46869.0,102.8439,103.0261,102.7164,102.7164,46869.0
2022-09-29 13:00:00,112.71,113.06,112.49,113.02,22686.0,102.6708,102.9896,102.4704,102.9532,22686.0
2022-09-29 13:30:00,113.03,113.54,112.99,113.23,25975.0,102.9623,103.4269,102.9259,103.1445,25975.0
2022-09-29 14:00:00,113.21,113.94,113.16,113.94,29160.0,103.1263,103.7913,103.0807,103.7913,29160.0
2022-09-29 14:30:00,113.93,114.32,113.93,113.94,46143.0,103.7821,104.1374,103.7821,103.7913,46143.0
2022-09-29 15:00:00,113.9,114.1,113.71,114.01,24342.0,103.7548,103.937,103.5817,103.855,24342.0
2022-09-29 15:30:00,113.95,114.59,113.95,114.28,90200.0,103.8004,104.3834,103.8004,104.101,90200.0
2022-09-30 09:30:00,113.43,115.36,112.7,115.18,36470.0,104.4769,106.2546,103.8045,106.0888,36470.0
2022-09-30 10:00:00,115.19,115.19,114.18,114.43,15791.0,106.098,106.098,105.1677,105.398,15791.0
2022-09-30 10:30:00,114.58,115.08,114.49,114.63,21884.0,105.5361,105.9967,105.4532,105.5822,21884.0
2022-09-30 11:00:00,114.69,115.28,114.65,114.89,20225.0,105.6375,106.1809,105.6006,105.8217,20225.0
2022-09-30 11:30:00,114.92,115.13,114.13,114.16,18651.0,105.8493,106.0427,105.1217,105.1493,18651.0
2022-09-30 12:00:00,114.15,114.15,113.64,113.64,10523.0,105.1401,105.1401,104.6703,104.6703,10523.0
2022-09-30 12:30:00,113.69,114.05,113.57,113.6,8965.0,104.7164,105.048,104.6059,104.6335,8965.0
2022-09-30 13:00:00,113.52,113.7,113.39,113.67,9421.0,104.5598,104.7256,104.4401,104.698,9421.0
2022-09-30 13:30:00,113.7,113.81,112.7,112.77,17830.0,104.7256,104.8269,103.8045,103.869,17830.0
2022-09-30 14:00:00,112.68,113.02,112.4,112.51,24534.0,103.7861,104.0993,103.5282,103.6295,24534.0
2022-09-30 14:30:00,112.52,112.57,112.09,112.15,32879.0,103.6387,103.6848,103.2427,103.2979,32879.0
2022-09-30 15:00:00,112.18,112.61,111.95,112.31,33826.0,103.3256,103.7216,103.1137,103.4453,33826.0
2022-09-30 15:30:00,112.33,112.91,112.01,112.21,129648.0,103.4637,103.9979,103.169,103.3532,129648.0
2022-10-03 09:30:00,114.06,114.41,112.62,113.56,37431.0,105.0572,105.3796,103.7308,104.5966,37431.0
2022-10-03 10:00:00,113.61,115.54,113.54,114.68,46661.0,104.6427,106.4204,104.5782,105.6282,46661.0
2022-10-03 10:30:00,114.88,115.36,114.61,114.93,16002.0,105.8125,106.2546,105.5638,105.8585,16002.0
2022-10-03 11:00:00,114.88,115.76,114.86,115.57,30964.0,105.8125,106.623,105.794,106.448,30964.0
2022-10-03 11:30:00,115.62,115.83,115.29,115.3,21674.0,106.494,106.6875,106.1901,106.1993,21674.0
2022-10-03 12:00:00,115.29,115.64,114.9,115.0,11322.0,106.1901,106.5125,105.8309,105.923,11322.0
2022-10-03 12:30:00,115.02,115.24,114.91,115.14,12673.0,105.9414,106.144,105.8401,106.0519,12673.0
2022-10-03 13:00:00,115.16,115.48,115.11,115.29,14309.0,106.0704,106.3651,106.0243,106.1901,14309.0
2022-10-03 13:30:00,115.36,115.82,115.36,115.82,10594.0,106.2546,106.6783,106.2546,106.6783,10594.0
2022-10-03 14:00:00,115.84,116.09,115.75,115.84,19460.0,106.6967,106.9269,106.6138,106.6967,19460.0
2022-10-03 14:30:00,115.86,116.12,115.75,116.04,16361.0,106.7151,106.9546,106.6138,106.8809,16361.0
2022-10-03 15:00:00,115.98,116.02,115.31,115.55,20144.0,106.8256,106.8625,106.2085,106.4296,20144.0
2022-10-03 15:30:00,115.51,115.62,114.86,114.97,59853.0,106.3927,106.494,105.794,105.8954,59853.0
2022-10-04 09:30:00,117.06,117.62,116.54,117.62,22893.0,107.8204,108.3362,107.3414,108.3362,22893.0
2022-10-04 10:00:00,117.53,117.83,117.05,117.52,9786.0,108.2533,108.5296,107.8112,108.2441,9786.0
2022-10-04 10:30:00,117.57,117.92,117.34,117.83,11196.0,108.2901,108.6125,108.0783,108.5296,11196.0
2022-10-04 11:00:00,117.84,118.14,117.6,118.12,10036.0,108.5388,108.8151,108.3178,108.7967,10036.0
2022-10-04 11:30:00,118.17,118.19,117.88,118.02,10559.0,108.8428,108.8612,108.5757,108.7046,10559.0
2022-10-04 12:00:00,118.06,118.23,117.93,118.18,7079.0,108.7415,108.898,108.6217,108.852,7079.0
2022-10-04 12:30:00,118.15,118.43,117.96,118.08,10572.0,108.8244,109.0823,108.6493,108.7599,10572.0
2022-10-04 13:00:00,118.18,118.23,117.63,117.8,3467.0,108.852,108.898,108.3454,108.502,3467.0
2022-10-04 13:30:00,117.84,118.21,117.84,118.02,8477.0,108.5388,108.8796,108.5388,108.7046,8477.0
2022-10-04 14:00:00,117.97,118.15,117.75,117.75,27083.0,108.6586,108.8244,108.4559,108.4559,27083.0
2022-10-04 14:30:00,117.87,118.12,117.8,118.01,9144.0,108.5665,108.7967,108.502,108.6954,9144.0
2022-10-04 15:00:00,117.98,118.04,117.56,117.88,14043.0,108.6678,108.723,108.2809,108.5757,14043.0
2022-10-04 15:30:00,117.77,118.25,117.59,118.14,101795.0,108.4743,108.9165,108.3086,108.8151,101795.0
2022-10-05 09:30:00,116.27,116.84,115.79,116.48,30429.0,107.0927,107.6178,106.6506,107.2862,30429.0
2022-10-05 10:00:00,116.31,116.39,115.39,116.03,13518.0,107.1296,107.2033,106.2822,106.8717,13518.0
2022-10-05 10:30:00,116.02,116.15,115.75,115.94,13158.0,106.8625,106.9822,106.6138,106.7888,13158.0
2022-10-05 11:00:00,115.99,116.78,115.97,116.7,10625.0,106.8348,107.5625,106.8164,107.4888,10625.0
2022-10-05 11:30:00,116.65,117.03,116.64,116.77,7523.0,107.4427,107.7928,107.4335,107.5533,7523.0
2022-10-05 12:00:00,116.71,117.28,116.57,117.2,12758.0,107.498,108.023,107.3691,107.9493,12758.0
2022-10-05 12:30:00,117.19,117.79,117.01,117.65,11676.0,107.9401,108.4928,107.7743,108.3638,11676.0
2022-10-05 13:00:00,117.61,118.43,117.61,118.26,15599.0,108.327,109.0823,108.327,108.9257,15599.0
2022-10-05 13:30:00,118.13,118.39,118.01,118.03,10786.0,108.8059,109.0454,108.6954,108.7138,10786.0
2022-10-05 14:00:00,118.14,118.62,118.08,118.37,15907.0,108.8151,109.2573,108.7599,109.027,15907.0
2022-10-05 14:30:00,118.39,118.42,118.12,118.2,10803.0,109.0454,109.073,108.7967,108.8704,10803.0
2022-10-05 15:00:00,118.24,118.6,118.24,118.37,16307.0,108.9072,109.2388,108.9072,109.027,16307.0
2022-10-05 15:30:00,118.34,118.45,117.23,117.38,119069.0,108.9994,109.1007,107.977,108.1151,119069.0
2022-10-06 09:30:00,116.14,117.74,116.14,116.99,39440.0,106.973,108.4467,106.973,107.7559,39440.0
2022-10-06 10:00:00,116.91,117.03,115.77,115.77,30069.0,107.6822,107.7928,106.6322,106.6322,30069.0
2022-10-06 10:30:00,115.82,116.29,115.53,116.18,31478.0,106.6783,107.1112,106.4111,107.0098,31478.0
2022-10-06 11:00:00,116.16,116.37,115.66,116.29,20252.0,106.9914,107.1848,106.5309,107.1112,20252.0
2022-10-06 11:30:00,116.3,116.6,116.13,116.25,21096.0,107.1204,107.3967,106.9638,107.0743,21096.0
2022-10-06 12:00:00,116.18,116.42,115.74,116.28,8635.0,107.0098,107.2309,106.6046,107.102,8635.0
2022-10-06 12:30:00,116.29,116.6,116.06,116.06,22522.0,107.1112,107.3967,106.8993,106.8993,22522.0
2022-10-06 13:00:00,116.09,117.24,116.09,117.06,66881.0,106.9269,107.9862,106.9269,107.8204,66881.0
2022-10-06 13:30:00,117.05,117.05,116.18,116.38,16029.0,107.8112,107.8112,107.0098,107.1941,16029.0
2022-10-06 14:00:00,116.36,116.36,115.82,116.02,12018.0,107.1756,107.1756,106.6783,106.8625,12018.0
2022-10-06 14:30:00,116.0,116.19,115.77,116.02,22226.0,106.8441,107.0191,106.6322,106.8625,22226.0
2022-10-06 15:00:00,115.97,116.01,115.57,115.94,21319.0,106.8164,106.8533,106.448,106.7888,21319.0
2022-10-06 15:30:00,116.08,116.15,115.74,115.91,98968.0,106.9177,106.9822,106.6046,106.7612,98968.0
2022-10-07 09:30:00,114.58,114.71,113.35,113.35,15068.0,105.5361,105.6559,104.4032,104.4032,15068.0
2022-10-07 10:00:00,113.42,114.0,113.07,113.9,8816.0,104.4677,105.0019,104.1453,104.9098,8816.0
2022-10-07 10:30:00,113.93,114.62,113.83,114.48,15156.0,104.9374,105.573,104.8453,105.444,15156.0
2022-10-07 11:00:00,114.49,114.6,113.47,113.72,33374.0,105.4532,105.5546,104.5137,104.744,33374.0
2022-10-07 11:30:00,113.74,114.08,113.68,113.93,23092.0,104.7624,105.0756,104.7072,104.9374,23092.0
2022-10-07 12:00:00,113.93,114.28,113.67,113.93,7331.0,104.9374,105.2598,104.698,104.9374,7331.0
2022-10-07 12:30:00,113.94,113.95,113.09,113.52,23849.0,104.9466,104.9559,104.1637,104.5598,23849.0
2022-10-07 13:00:00,113.5,113.91,113.45,113.68,24570.0,104.5414,104.919,104.4953,104.7072,24570.0
2022-10-07 13:30:00,113.71,113.71,113.05,113.09,15749.0,104.7348,104.7348,104.1269,104.1637,15749.0
2022-10-07 14:00:00,113.06,113.12,112.87,113.0,29343.0,104.1361,104.1914,103.9611,104.0808,29343.0
2022-10-07 14:30:00,112.92,113.33,112.92,113.27,10432.0,104.0072,104.3848,104.0072,104.3295,10432.0
2022-10-07 15:00:00,113.3,113.44,112.83,112.96,10044.0,104.3572,104.4861,103.9243,104.044,10044.0
2022-10-07 15:30:00,112.97,113.8,112.91,113.65,62205.0,104.0532,104.8177,103.9979,104.6795,62205.0
2022-10-10 09:30:00,114.81,115.01,114.04,114.37,30425.0,105.748,105.9322,105.0388,105.3427,30425.0
2022-10-10 10:00:00,114.37,115.1,114.14,115.06,26491.0,105.3427,106.0151,105.1309,105.9782,26491.0
2022-10-10 10:30:00,115.09,115.2,113.96,114.38,13090.0,106.0059,106.1072,104.9651,105.3519,13090.0
2022-10-10 11:00:00,114.3,114.61,114.18,114.47,13854.0,105.2782,105.5638,105.1677,105.4348,13854.0
2022-10-10 11:30:00,114.47,114.51,114.02,114.35,11198.0,105.4348,105.4717,105.0203,105.3243,11198.0
2022-10-10 12:00:00,114.38,114.5,113.81,113.85,8429.0,105.3519,105.4624,104.8269,104.8638,8429.0
2022-10-10 12:30:00,113.82,113.83,113.43,113.44,7468.0,104.8361,104.8453,104.4769,104.4861,7468.0
2022-10-10 13:00:00,113.44,113.85,113.34,113.84,8345.0,104.4861,104.8638,104.394,104.8545,8345.0
2022-10-10 13:30:00,113.83,114.34,113.78,114.12,10077.0,104.8453,105.3151,104.7993,105.1124,10077.0
2022-10-10 14:00:00,114.12,114.17,113.86,113.94,11581.0,105.1124,105.1585,104.873,104.9466,11581.0
2022-10-10 14:30:00,113.91,114.36,113.91,114.11,15753.0,104.919,105.3335,104.919,105.1032,15753.0
2022-10-10 15:00:00,114.13,114.79,114.04,114.34,15028.0,105.1217,105.7296,105.0388,105.3151,15028.0
2022-10-10 15:30:00,114.31,114.42,114.06,114.12,64865.0,105.2874,105.3888,105.0572,105.1124,64865.0
2022-10-11 09:30:00,113.14,113.46,112.25,113.26,29963.0,104.2098,104.5045,103.39,104.3203,29963.0
2022-10-11 10:00:00,113.3,114.03,112.95,113.99,19627.0,104.3572,105.0295,104.0348,104.9927,19627.0
2022-10-11 10:30:00,114.0,114.76,113.93,114.28,23128.0,105.0019,105.7019,104.9374,105.2598,23128.0
2022-10-11 11:00:00,114.29,115.12,114.29,115.06,16303.0,105.269,106.0335,105.269,105.9782,16303.0
2022-10-11 11:30:00,114.98,115.54,114.93,115.41,8369.0,105.9046,106.4204,105.8585,106.3006,8369.0
2022-10-11 12:00:00,115.41,115.61,115.0,115.42,6869.0,106.3006,106.4848,105.923,106.3098,6869.0
2022-10-11 12:30:00,115.49,115.8,115.38,115.54,13742.0,106.3743,106.6598,106.273,106.4204,13742.0
2022-10-11 13:00:00,115.57,115.6,115.17,115.54,16206.0,106.448,106.4756,106.0796,106.4204,16206.0
2022-10-11 13:30:00,115.56,115.93,115.46,115.67,19077.0,106.4388,106.7796,106.3467,106.5401,19077.0
2022-10-11 14:00:00,115.6,115.79,115.55,115.61,11538.0,106.4756,106.6506,106.4296,106.4848,11538.0
2022-10-11 14:30:00,115.65,115.76,114.29,114.29,14450.0,106.5217,106.623,105.269,105.269,14450.0
2022-10-11 15:00:00,114.18,114.34,113.63,114.03,14999.0,105.1677,105.3151,104.6611,105.0295,14999.0
2022-10-11 15:30:00,114.02,114.65,113.88,114.41,68727.0,105.0203,105.6006,104.8914,105.3796,68727.0
2022-10-12 09:30:00,115.08,115.08,113.73,114.21,9905.0,105.9967,105.9967,104.7532,105.1953,9905.0
2022-10-12 10:00:00,114.36,114.88,114.2,114.51,21864.0,105.3335,105.8125,105.1861,105.4717,21864.0
2022-10-12 10:30:00,114.43,114.95,114.4,114.53,25544.0,105.398,105.8769,105.3703,105.4901,25544.0
2022-10-12 11:00:00,114.53,114.82,114.29,114.42,19426.0,105.4901,105.7572,105.269,105.3888,19426.0
2022-10-12 11:30:00,114.44,114.65,114.22,114.48,11264.0,105.4072,105.6006,105.2045,105.444,11264.0
2022-10-12 12:00:00,114.49,114.77,113.94,114.05,17847.0,105.4532,105.7111,104.9466,105.048,17847.0
2022-10-12 12:30:00,113.98,114.17,113.86,114.17,9713.0,104.9835,105.1585,104.873,105.1585,9713.0
2022-10-12 13:00:00,114.16,114.31,114.02,114.11,11057.0,105.1493,105.2874,105.0203,105.1032,11057.0
2022-10-12 13:30:00,114.08,114.11,113.82,113.93,8338.0,105.0756,105.1032,104.8361,104.9374,8338.0
2022-10-12 14:00:00,114.0,114.34,113.88,114.31,11471.0,105.0019,105.3151,104.8914,105.2874,11471.0
2022-10-12 14:30:00,114.38,114.6,114.1,114.14,25481.0,105.3519,105.5546,105.094,105.1309,25481.0
2022-10-12 15:00:00,114.11,114.27,113.98,114.02,10708.0,105.1032,105.2506,104.9835,105.0203,10708.0
2022-10-12 15:30:00,113.98,114.16,113.49,113.52,108659.0,104.9835,105.1493,104.5322,104.5598,108659.0
2022-10-13 09:30:00,111.68,112.82,110.55,112.78,21282.0,102.865,103.9151,101.8242,103.8782,21282.0
2022-10-13 10:00:00,112.73,113.45,112.58,112.78,10332.0,103.8322,104.4953,103.694,103.8782,10332.0
2022-10-13 10:30:00,112.77,113.84,112.59,113.54,29642.0,103.869,104.8545,103.7032,104.5782,29642.0
2022-10-13 11:00:00,113.65,115.56,113.64,115.07,22097.0,104.6795,106.4388,104.6703,105.9875,22097.0
2022-10-13 11:30:00,115.17,116.35,115.07,115.74,9672.0,106.0796,107.1664,105.9875,106.6046,9672.0
2022-10-13 12:00:00,115.92,115.92,115.17,115.22,3148.0,106.7704,106.7704,106.0796,106.1256,3148.0
2022-10-13 12:30:00,115.3,116.25,115.26,116.15,7966.0,106.1993,107.0743,106.1625,106.9822,7966.0
2022-10-13 13:00:00,116.27,116.41,115.95,116.37,7110.0,107.0927,107.2217,106.798,107.1848,7110.0
2022-10-13 13:30:00,116.3,116.62,116.05,116.12,5779.0,107.1204,107.4151,106.8901,106.9546,5779.0
2022-10-13 14:00:00,116.08,116.14,115.74,115.74,6599.0,106.9177,106.973,106.6046,106.6046,6599.0
2022-10-13 14:30:00,115.77,116.33,115.77,116.33,6358.0,106.6322,107.148,106.6322,107.148,6358.0
2022-10-13 15:00:00,116.33,116.43,115.89,116.02,13979.0,107.148,107.2401,106.7427,106.8625,13979.0
2022-10-13 15:30:00,115.96,116.17,115.56,115.75,52707.0,106.8072,107.0006,106.4388,106.6138,52707.0
2022-10-14 09:30:00,116.66,116.96,115.93,116.58,29345.0,107.452,107.7283,106.7796,107.3783,29345.0
2022-10-14 10:00:00,116.49,116.54,114.59,114.84,17069.0,107.2954,107.3414,105.5453,105.7756,17069.0
2022-10-14 10:30:00,114.88,115.07,114.18,114.96,22515.0,105.8125,105.9875,105.1677,105.8861,22515.0
2022-10-14 11:00:00,114.93,115.29,114.39,115.01,13621.0,105.8585,106.1901,105.3611,105.9322,13621.0
2022-10-14 11:30:00,114.93,114.93,114.12,114.16,19082.0,105.8585,105.8585,105.1124,105.1493,19082.0
2022-10-14 12:00:00,114.22,114.41,113.71,113.95,9712.0,105.2045,105.3796,104.7348,104.9559,9712.0
2022-10-14 12:30:00,113.94,114.48,113.93,114.07,7591.0,104.9466,105.444,104.9374,105.0664,7591.0
2022-10-14 13:00:00,114.11,114.37,113.92,114.21,8152.0,105.1032,105.3427,104.9282,105.1953,8152.0
2022-10-14 13:30:00,114.29,114.46,114.07,114.46,7699.0,105.269,105.4256,105.0664,105.4256,7699.0
2022-10-14 14:00:00,114.33,114.35,113.81,113.9,5248.0,105.3059,105.3243,104.8269,104.9098,5248.0
2022-10-14 14:30:00,113.85,114.18,113.71,114.1,8768.0,104.8638,105.1677,104.7348,105.094,8768.0
2022-10-14 15:00:00,114.11,114.43,113.96,114.33,11461.0,105.1032,105.398,104.9651,105.3059,11461.0
2022-10-14 15:30:00,114.28,114.56,113.62,113.79,118072.0,105.2598,105.5177,104.6519,104.8085,118072.0
2022-10-17 09:30:00,115.92,116.95,115.12,115.86,20880.0,106.7704,107.7191,106.0335,106.7151,20880.0
2022-10-17 10:00:00,115.84,116.14,115.42,115.62,7518.0,106.6967,106.973,106.3098,106.494,7518.0
2022-10-17 10:30:00,115.81,116.0,115.4,115.76,14837.0,106.669,106.8441,106.2914,106.623,14837.0
2022-10-17 11:00:00,115.76,115.85,115.25,115.67,14036.0,106.623,106.7059,106.1533,106.5401,14036.0
2022-10-17 11:30:00,115.58,116.13,115.58,115.73,21133.0,106.4572,106.9638,106.4572,106.5954,21133.0
2022-10-17 12:00:00,115.78,116.07,115.66,116.03,12139.0,106.6414,106.9085,106.5309,106.8717,12139.0
2022-10-17 12:30:00,116.01,116.14,115.76,115.84,7509.0,106.8533,106.973,106.623,106.6967,7509.0
2022-10-17 13:00:00,115.85,115.88,115.45,115.8,13658.0,106.7059,106.7335,106.3375,106.6598,13658.0
2022-10-17 13:30:00,115.78,115.9,115.5,115.71,10223.0,106.6414,106.7519,106.3835,106.5769,10223.0
2022-10-17 14:00:00,115.67,115.92,115.02,115.08,10839.0,106.5401,106.7704,105.9414,105.9967,10839.0
2022-10-17 14:30:00,115.14,115.57,115.09,115.37,13698.0,106.0519,106.448,106.0059,106.2638,13698.0
2022-10-17 15:00:00,115.34,115.61,115.25,115.57,18008.0,106.2361,106.4848,106.1533,106.448,18008.0
2022-10-17 15:30:00,115.59,116.0,115.52,115.91,75814.0,106.4664,106.8441,106.4019,106.7612,75814.0
2022-10-18 09:30:00,115.7,117.32,115.7,117.28,39878.0,106.5677,108.0599,106.5677,108.023,39878.0
2022-10-18 10:00:00,117.32,117.78,116.52,116.79,25694.0,108.0599,108.4836,107.323,107.5717,25694.0
2022-10-18 10:30:00,116.9,117.28,116.65,117.16,20553.0,107.673,108.023,107.4427,107.9125,20553.0
2022-10-18 11:00:00,117.16,117.16,116.19,116.26,14772.0,107.9125,107.9125,107.0191,107.0835,14772.0
2022-10-18 11:30:00,116.22,116.27,115.82,116.0,13804.0,107.0467,107.0927,106.6783,106.8441,13804.0
2022-10-18 12:00:00,116.02,116.72,115.95,116.51,10263.0,106.8625,107.5072,106.798,107.3138,10263.0
2022-10-18 12:30:00,116.5,117.17,116.43,116.58,37905.0,107.3046,107.9217,107.2401,107.3783,37905.0
2022-10-18 13:00:00,116.62,117.03,116.15,116.91,30810.0,107.4151,107.7928,106.9822,107.6822,30810.0
2022-10-18 13:30:00,116.94,117.24,116.75,117.22,16655.0,107.7099,107.9862,107.5349,107.9678,16655.0
2022-10-18 14:00:00,117.25,117.25,116.83,117.14,12170.0,107.9954,107.9954,107.6085,107.8941,12170.0
2022-10-18 14:30:00,117.16,117.16,116.11,116.46,26644.0,107.9125,107.9125,106.9454,107.2677,26644.0
2022-10-18 15:00:00,116.42,116.51,115.89,116.38,23837.0,107.2309,107.3138,106.7427,107.1941,23837.0
2022-10-18 15:30:00,116.32,116.7,116.31,116.68,86523.0,107.1388,107.4888,107.1296,107.4704,86523.0
2022-10-19 09:30:00,116.23,116.39,114.79,114.79,13114.0,107.0559,107.2033,105.7296,105.7296,13114.0
2022-10-19 10:00:00,114.54,115.87,114.39,115.66,16288.0,105.4993,106.7243,105.3611,106.5309,16288.0
2022-10-19 10:30:00,115.75,115.77,114.7,114.89,4507.0,106.6138,106.6322,105.6467,105.8217,4507.0
2022-10-19 11:00:00,114.99,115.42,114.76,114.91,10954.0,105.9138,106.3098,105.7019,105.8401,10954.0
2022-10-19 11:30:00,115.0,115.27,114.75,114.95,3713.0,105.923,106.1717,105.6927,105.8769,3713.0
2022-10-19 12:00:00,114.89,114.91,114.39,114.49,7667.0,105.8217,105.8401,105.3611,105.4532,7667.0
2022-10-19 12:30:00,114.53,114.55,113.94,114.08,5642.0,105.4901,105.5085,104.9466,105.0756,5642.0
2022-10-19 13:00:00,114.02,114.02,113.68,113.88,6304.0,105.0203,105.0203,104.7072,104.8914,6304.0
2022-10-19 13:30:00,113.82,113.96,113.72,113.96,7119.0,104.8361,104.9651,104.744,104.9651,7119.0
2022-10-19 14:00:00,113.92,114.27,113.92,114.17,5139.0,104.9282,105.2506,104.9282,105.1585,5139.0
2022-10-19 14:30:00,114.15,114.24,114.0,114.24,4681.0,105.1401,105.223,105.0019,105.223,4681.0
2022-10-19 15:00:00,114.25,114.69,114.24,114.39,7456.0,105.2322,105.6375,105.223,105.3611,7456.0
2022-10-19 15:30:00,114.43,114.52,114.27,114.44,59608.0,105.398,105.4809,105.2506,105.4072,59608.0
2022-10-20 09:30:00,114.4,115.0,114.4,114.79,45350.0,105.3703,105.923,105.3703,105.7296,45350.0
2022-10-20 10:00:00,114.54,115.73,114.54,115.15,9728.0,105.4993,106.5954,105.4993,106.0611,9728.0
2022-10-20 10:30:00,115.32,115.32,114.6,114.81,13740.0,106.2177,106.2177,105.5546,105.748,13740.0
2022-10-20 11:00:00,114.89,114.93,114.37,114.37,7449.0,105.8217,105.8585,105.3427,105.3427,7449.0
2022-10-20 11:30:00,114.42,114.78,114.41,114.42,11407.0,105.3888,105.7203,105.3796,105.3888,11407.0
2022-10-20 12:00:00,114.44,114.44,113.43,113.43,4642.0,105.4072,105.4072,104.4769,104.4769,4642.0
2022-10-20 12:30:00,113.38,113.47,113.07,113.32,5674.0,104.4309,104.5137,104.1453,104.3756,5674.0
2022-10-20 13:00:00,113.17,113.24,112.69,112.92,9175.0,104.2374,104.3019,103.7953,104.0072,9175.0
2022-10-20 13:30:00,112.87,113.31,112.84,112.92,9352.0,103.9611,104.3664,103.9335,104.0072,9352.0
2022-10-20 14:00:00,112.99,112.99,112.65,112.73,11944.0,104.0716,104.0716,103.7585,103.8322,11944.0
2022-10-20 14:30:00,112.79,113.09,112.75,112.98,13229.0,103.8874,104.1637,103.8506,104.0624,13229.0
2022-10-20 15:00:00,113.03,113.18,112.6,112.62,18549.0,104.1085,104.2466,103.7124,103.7308,18549.0
2022-10-20 15:30:00,112.62,113.18,112.52,112.83,59655.0,103.7308,104.2466,103.6387,103.9243,59655.0
2022-10-21 09:30:00,113.25,114.54,112.97,114.54,39647.0,104.3111,105.4993,104.0532,105.4993,39647.0
2022-10-21 10:00:00,114.52,115.21,114.27,114.28,16978.0,105.4809,106.1164,105.2506,105.2598,16978.0
2022-10-21 10:30:00,114.33,114.89,113.92,114.52,11960.0,105.3059,105.8217,104.9282,105.4809,11960.0
2022-10-21 11:00:00,114.34,114.73,114.04,114.68,10698.0,105.3151,105.6743,105.0388,105.6282,10698.0
2022-10-21 11:30:00,114.66,115.41,114.65,115.33,20975.0,105.6098,106.3006,105.6006,106.2269,20975.0
2022-10-21 12:00:00,115.38,115.95,115.17,115.27,37720.0,106.273,106.798,106.0796,106.1717,37720.0
2022-10-21 12:30:00,115.28,115.97,115.26,115.97,15135.0,106.1809,106.8164,106.1625,106.8164,15135.0
2022-10-21 13:00:00,115.89,116.06,115.6,115.73,12506.0,106.7427,106.8993,106.4756,106.5954,12506.0
2022-10-21 13:30:00,115.87,116.46,115.85,116.46,14870.0,106.7243,107.2677,106.7059,107.2677,14870.0
2022-10-21 14:00:00,116.49,116.81,116.38,116.6,24496.0,107.2954,107.5901,107.1941,107.3967,24496.0
2022-10-21 14:30:00,116.6,116.82,116.42,116.7,26084.0,107.3967,107.5993,107.2309,107.4888,26084.0
2022-10-21 15:00:00,116.75,117.2,116.7,117.17,26537.0,107.5349,107.9493,107.4888,107.9217,26537.0
2022-10-21 15:30:00,117.18,117.21,116.64,116.94,81795.0,107.9309,107.9585,107.4335,107.7099,81795.0
2022-10-24 09:30:00,117.45,117.94,116.46,117.75,32920.0,108.1796,108.6309,107.2677,108.4559,32920.0
2022-10-24 10:00:00,117.71,117.82,116.41,117.04,14147.0,108.4191,108.5204,107.2217,107.802,14147.0
2022-10-24 10:30:00,116.96,117.47,116.42,117.35,16030.0,107.7283,108.198,107.2309,108.0875,16030.0
2022-10-24 11:00:00,117.31,117.84,117.18,117.7,20230.0,108.0507,108.5388,107.9309,108.4099,20230.0
2022-10-24 11:30:00,117.7,117.99,117.53,117.88,29156.0,108.4099,108.677,108.2533,108.5757,29156.0
2022-10-24 12:00:00,117.86,117.87,117.09,117.34,12865.0,108.5572,108.5665,107.848,108.0783,12865.0
2022-10-24 12:30:00,117.14,117.26,116.78,116.98,13432.0,107.8941,108.0046,107.5625,107.7467,13432.0
2022-10-24 13:00:00,116.73,116.79,116.45,116.66,6495.0,107.5164,107.5717,107.2585,107.452,6495.0
2022-10-24 13:30:00,116.71,116.86,116.52,116.68,6989.0,107.498,107.6362,107.323,107.4704,6989.0
2022-10-24 14:00:00,116.65,117.03,116.58,116.73,9305.0,107.4427,107.7928,107.3783,107.5164,9305.0
2022-10-24 14:30:00,116.71,117.26,116.69,117.2,14286.0,107.498,108.0046,107.4796,107.9493,14286.0
2022-10-24 15:00:00,117.22,117.42,117.11,117.28,17589.0,107.9678,108.152,107.8664,108.023,17589.0
2022-10-24 15:30:00,117.18,117.27,116.27,116.62,112890.0,107.9309,108.0138,107.0927,107.4151,112890.0
2022-10-25 09:30:00,114.51,117.5,112.0,115.37,58178.0,105.4717,108.2257,103.1598,106.2638,58178.0
2022-10-25 10:00:00,115.7,115.79,114.36,114.7,38778.0,106.5677,106.6506,105.3335,105.6467,38778.0
2022-10-25 10:30:00,114.76,114.95,114.14,114.53,14818.0,105.7019,105.8769,105.1309,105.4901,14818.0
2022-10-25 11:00:00,114.6,115.62,113.91,115.1,45782.0,105.5546,106.494,104.919,106.0151,45782.0
2022-10-25 11:30:00,115.09,115.54,114.68,115.36,11849.0,106.0059,106.4204,105.6282,106.2546,11849.0
2022-10-25 12:00:00,115.35,116.17,115.35,116.06,23147.0,106.2454,107.0006,106.2454,106.8993,23147.0
2022-10-25 12:30:00,116.01,117.28,116.01,117.09,32309.0,106.8533,108.023,106.8533,107.848,32309.0
2022-10-25 13:00:00,117.09,117.72,116.92,117.11,20489.0,107.848,108.4283,107.6914,107.8664,20489.0
2022-10-25 13:30:00,117.14,117.23,116.14,116.15,15108.0,107.8941,107.977,106.973,106.9822,15108.0
2022-10-25 14:00:00,116.2,116.44,116.02,116.14,13956.0,107.0283,107.2493,106.8625,106.973,13956.0
2022-10-25 14:30:00,116.19,116.39,115.84,115.95,15159.0,107.0191,107.2033,106.6967,106.798,15159.0
2022-10-25 15:00:00,115.95,116.23,115.83,116.2,17633.0,106.798,107.0559,106.6875,107.0283,17633.0
2022-10-25 15:30:00,116.31,116.45,115.71,115.89,98150.0,107.1296,107.2585,106.5769,106.7427,98150.0
2022-10-26 09:30:00,115.8,117.52,114.77,114.81,46295.0,106.6598,108.2441,105.7111,105.748,46295.0
2022-10-26 10:00:00,114.9,117.68,114.9,117.5,49458.0,105.8309,108.3914,105.8309,108.2257,49458.0
2022-10-26 10:30:00,117.5,117.93,117.12,117.64,38702.0,108.2257,108.6217,107.8757,108.3546,38702.0
2022-10-26 11:00:00,117.73,118.74,117.73,118.7,28843.0,108.4375,109.3678,108.4375,109.3309,28843.0
2022-10-26 11:30:00,118.81,119.14,118.23,118.63,29160.0,109.4323,109.7362,108.898,109.2665,29160.0
2022-10-26 12:00:00,118.63,119.24,118.57,118.78,26311.0,109.2665,109.8283,109.2112,109.4046,26311.0
2022-10-26 12:30:00,118.78,119.15,117.92,118.06,42540.0,109.4046,109.7454,108.6125,108.7415,42540.0
2022-10-26 13:00:00,118.06,118.17,117.72,118.01,37116.0,108.7415,108.8428,108.4283,108.6954,37116.0
2022-10-26 13:30:00,117.99,118.13,117.5,117.86,43790.0,108.677,108.8059,108.2257,108.5572,43790.0
2022-10-26 14:00:00,117.96,118.33,117.59,117.65,23961.0,108.6493,108.9901,108.3086,108.3638,23961.0
2022-10-26 14:30:00,117.65,118.02,117.17,117.21,36782.0,108.3638,108.7046,107.9217,107.9585,36782.0
2022-10-26 15:00:00,117.2,117.2,116.75,116.93,53073.0,107.9493,107.9493,107.5349,107.7006,53073.0
2022-10-26 15:30:00,116.89,117.08,116.2,116.36,117344.0,107.6638,107.8388,107.0283,107.1756,117344.0
2022-10-27 09:30:00,116.56,120.06,116.37,119.8,64208.0,107.3599,110.5836,107.1848,110.3441,64208.0
2022-10-27 10:00:00,119.82,121.41,119.8,120.71,53631.0,110.3625,111.827,110.3441,111.1823,53631.0
2022-10-27 10:30:00,120.79,121.66,120.69,120.75,48080.0,111.256,112.0573,111.1639,111.2191,48080.0
2022-10-27 11:00:00,120.83,121.08,120.01,120.45,35986.0,111.2928,111.5231,110.5375,110.9428,35986.0
2022-10-27 11:30:00,120.53,120.64,120.16,120.2,35699.0,111.0165,111.1178,110.6757,110.7125,35699.0
2022-10-27 12:00:00,120.18,120.73,119.71,119.83,29251.0,110.6941,111.2007,110.2612,110.3717,29251.0
2022-10-27 12:30:00,119.82,120.23,119.77,120.23,30209.0,110.3625,110.7402,110.3165,110.7402,30209.0
2022-10-27 13:00:00,120.26,120.7,120.02,120.55,31506.0,110.7678,111.1731,110.5468,111.0349,31506.0
2022-10-27 13:30:00,120.48,120.56,119.93,119.93,33222.0,110.9704,111.0441,110.4639,110.4639,33222.0
2022-10-27 14:00:00,120.0,120.06,119.39,119.45,37140.0,110.5283,110.5836,109.9665,110.0217,37140.0
2022-10-27 14:30:00,119.48,119.64,119.22,119.38,35424.0,110.0494,110.1967,109.8099,109.9573,35424.0
2022-10-27 15:00:00,119.44,120.03,119.44,119.82,68129.0,110.0125,110.556,110.0125,110.3625,68129.0
2022-10-27 15:30:00,119.83,120.01,119.19,119.34,218875.0,110.3717,110.5375,109.7823,109.9204,218875.0
2022-10-28 09:30:00,118.83,120.79,118.51,120.21,48450.0,109.4507,111.256,109.1559,110.7218,48450.0
2022-10-28 10:00:00,120.01,120.19,118.23,119.65,38786.0,110.5375,110.7033,108.898,110.206,38786.0
2022-10-28 10:30:00,119.68,119.81,118.62,119.09,32748.0,110.2336,110.3533,109.2573,109.6902,32748.0
2022-10-28 11:00:00,119.18,119.18,118.42,118.86,18252.0,109.7731,109.7731,109.073,109.4783,18252.0
2022-10-28 11:30:00,118.86,119.11,118.58,118.84,26129.0,109.4783,109.7086,109.2204,109.4599,26129.0
2022-10-28 12:00:00,118.89,119.89,118.89,119.74,23239.0,109.5059,110.427,109.5059,110.2889,23239.0
2022-10-28 12:30:00,119.78,119.94,119.57,119.94,26987.0,110.3257,110.4731,110.1323,110.4731,26987.0
2022-10-28 13:00:00,119.99,120.92,119.94,120.38,57742.0,110.5191,111.3757,110.4731,110.8783,57742.0
2022-10-28 13:30:00,120.47,120.84,120.46,120.71,20744.0,110.9612,111.302,110.952,111.1823,20744.0
2022-10-28 14:00:00,120.77,120.95,120.6,120.91,17218.0,111.2376,111.4033,111.081,111.3665,17218.0
2022-10-28 14:30:00,120.93,121.13,120.89,120.95,34293.0,111.3849,111.5691,111.3481,111.4033,34293.0
2022-10-28 15:00:00,120.99,121.13,120.91,121.1,31530.0,111.4402,111.5691,111.3665,111.5415,31530.0
2022-10-28 15:30:00,121.1,121.16,120.6,120.7,136124.0,111.5415,111.5968,111.081,111.1731,136124.0
2022-10-31 09:30:00,119.86,120.58,118.41,118.7,43563.0,110.3994,111.0626,109.0638,109.3309,43563.0
2022-10-31 10:00:00,119.01,120.45,118.84,120.13,36284.0,109.6165,110.9428,109.4599,110.6481,36284.0
2022-10-31 10:30:00,119.98,120.58,119.96,120.28,20266.0,110.5099,111.0626,110.4915,110.7862,20266.0
2022-10-31 11:00:00,120.34,120.84,120.34,120.5,27850.0,110.8415,111.302,110.8415,110.9889,27850.0
2022-10-31 11:30:00,120.63,121.22,120.55,120.81,21782.0,111.1086,111.652,111.0349,111.2744,21782.0
2022-10-31 12:00:00,120.81,121.05,120.61,120.88,21457.0,111.2744,111.4955,111.0902,111.3389,21457.0
2022-10-31 12:30:00,120.81,120.84,120.32,120.47,22866.0,111.2744,111.302,110.8231,110.9612,22866.0
2022-10-31 13:00:00,120.48,120.56,120.2,120.54,18639.0,110.9704,111.0441,110.7125,111.0257,18639.0
2022-10-31 13:30:00,120.47,120.74,120.39,120.47,21787.0,110.9612,111.2099,110.8875,110.9612,21787.0
2022-10-31 14:00:00,120.53,120.7,119.87,119.87,17787.0,111.0165,111.1731,110.4086,110.4086,17787.0
2022-10-31 14:30:00,119.9,120.45,119.88,120.22,37913.0,110.4362,110.9428,110.4178,110.731,37913.0
2022-10-31 15:00:00,120.15,120.74,120.15,120.67,51819.0,110.6665,111.2099,110.6665,111.1454,51819.0
2022-10-31 15:30:00,120.63,120.85,120.11,120.23,99215.0,111.1086,111.3112,110.6296,110.7402,99215.0
2022-11-01 09:30:00,121.76,122.41,120.58,120.75,43741.0,112.1494,112.7481,111.0626,111.2191,43741.0
2022-11-01 10:00:00,120.83,120.87,119.07,119.82,33056.0,111.2928,111.3297,109.6717,110.3625,33056.0
2022-11-01 10:30:00,119.94,120.11,119.3,119.46,24768.0,110.4731,110.6296,109.8836,110.031,24768.0
2022-11-01 11:00:00,119.5,119.5,118.94,119.12,28160.0,110.0678,110.0678,109.552,109.7178,28160.0
2022-11-01 11:30:00,119.15,119.78,119.13,119.76,26737.0,109.7454,110.3257,109.727,110.3073,26737.0
2022-11-01 12:00:00,119.77,120.6,119.76,120.6,19277.0,110.3165,111.081,110.3073,111.081,19277.0
2022-11-01 12:30:00,120.6,121.06,120.46,120.72,19796.0,111.081,111.5047,110.952,111.1915,19796.0
2022-11-01 13:00:00,120.72,121.11,120.5,120.95,19468.0,111.1915,111.5507,110.9889,111.4033,19468.0
2022-11-01 13:30:00,120.99,121.35,120.87,121.26,31531.0,111.4402,111.7718,111.3297,111.6889,31531.0
2022-11-01 14:00:00,121.32,121.41,120.82,120.92,23440.0,111.7441,111.827,111.2836,111.3757,23440.0
2022-11-01 14:30:00,120.96,121.01,120.4,120.62,33839.0,111.4126,111.4586,110.8968,111.0994,33839.0
2022-11-01 15:00:00,120.61,120.82,120.53,120.72,38114.0,111.0902,111.2836,111.0165,111.1915,38114.0
2022-11-01 15:30:00,120.77,120.8,120.4,120.58,89738.0,111.2376,111.2652,110.8968,111.0626,89738.0
2022-11-02 09:30:00,119.81,119.81,118.02,119.57,55848.0,110.3533,110.3533,108.7046,110.1323,55848.0
2022-11-02 10:00:00,119.54,120.06,119.44,119.82,27615.0,110.1046,110.5836,110.0125,110.3625,27615.0
2022-11-02 10:30:00,119.84,120.18,119.53,120.18,15296.0,110.381,110.6941,110.0954,110.6941,15296.0
2022-11-02 11:00:00,120.12,120.61,120.07,120.19,36237.0,110.6389,111.0902,110.5928,110.7033,36237.0
2022-11-02 11:30:00,120.3,120.56,120.22,120.35,13769.0,110.8047,111.0441,110.731,110.8507,13769.0
2022-11-02 12:00:00,120.2,120.41,119.9,120.2,18520.0,110.7125,110.906,110.4362,110.7125,18520.0
2022-11-02 12:30:00,120.24,120.46,120.08,120.33,20588.0,110.7494,110.952,110.602,110.8323,20588.0
2022-11-02 13:00:00,120.22,120.73,120.18,120.73,19024.0,110.731,111.2007,110.6941,111.2007,19024.0
2022-11-02 13:30:00,120.76,121.2,120.67,120.99,26881.0,111.2283,111.6336,111.1454,111.4402,26881.0
2022-11-02 14:00:00,121.1,122.29,121.06,121.9,29490.0,111.5415,112.6376,111.5047,112.2784,29490.0
2022-11-02 14:30:00,122.0,122.28,119.27,119.98,40500.0,112.3705,112.6284,109.8559,110.5099,40500.0
2022-11-02 15:00:00,119.86,120.82,118.88,119.04,45603.0,110.3994,111.2836,109.4967,109.6441,45603.0
2022-11-02 15:30:00,118.98,119.53,118.47,118.53,120541.0,109.5888,110.0954,109.1191,109.1744,120541.0
2022-11-03 09:30:00,118.23,119.68,117.95,118.62,43853.0,108.898,110.2336,108.6401,109.2573,43853.0
2022-11-03 10:00:00,118.66,120.12,118.38,120.07,30564.0,109.2941,110.6389,109.0362,110.5928,30564.0
2022-11-03 10:30:00,120.13,120.78,119.52,120.78,37096.0,110.6481,111.2468,110.0862,111.2468,37096.0
2022-11-03 11:00:00,120.85,120.85,119.9,120.28,24067.0,111.3112,111.3112,110.4362,110.7862,24067.0
2022-11-03 11:30:00,120.27,121.07,120.13,120.8,26453.0,110.777,111.5139,110.6481,111.2652,26453.0
2022-11-03 12:00:00,120.78,121.24,120.67,121.17,20354.0,111.2468,111.6705,111.1454,111.606,20354.0
2022-11-03 12:30:00,121.13,121.76,120.96,121.65,25706.0,111.5691,112.1494,111.4126,112.0481,25706.0
2022-11-03 13:00:00,121.65,121.85,121.4,121.42,29844.0,112.0481,112.2323,111.8178,111.8362,29844.0
2022-11-03 13:30:00,121.52,121.82,121.3,121.34,33000.0,111.9284,112.2047,111.7257,111.7626,33000.0
2022-11-03 14:00:00,121.39,121.92,121.19,121.92,26745.0,111.8086,112.2968,111.6244,112.2968,26745.0
2022-11-03 14:30:00,121.92,122.01,121.71,121.81,24206.0,112.2968,112.3797,112.1034,112.1955,24206.0
2022-11-03 15:00:00,121.83,121.95,121.65,121.82,39339.0,112.2139,112.3244,112.0481,112.2047,39339.0
2022-11-03 15:30:00,121.82,121.98,120.96,121.21,118815.0,112.2047,112.352,111.4126,111.6428,118815.0
2022-11-04 09:30:00,123.62,123.98,122.43,123.68,42830.0,113.8626,114.1942,112.7665,113.9179,42830.0
2022-11-04 10:00:00,123.88,124.95,123.8,124.88,32154.0,114.1021,115.0876,114.0284,115.0231,32154.0
2022-11-04 10:30:00,124.99,125.35,124.77,125.25,26702.0,115.1245,115.4561,114.9218,115.3639,26702.0
2022-11-04 11:00:00,125.17,125.37,124.49,124.49,28259.0,115.2903,115.4745,114.6639,114.6639,28259.0
2022-11-04 11:30:00,124.43,124.8,123.57,123.61,26685.0,114.6087,114.9495,113.8165,113.8534,26685.0
2022-11-04 12:00:00,123.58,123.7,123.1,123.55,24101.0,113.8258,113.9363,113.3836,113.7981,24101.0
2022-11-04 12:30:00,123.49,123.57,122.88,123.47,32027.0,113.7429,113.8165,113.181,113.7244,32027.0
2022-11-04 13:00:00,123.46,123.73,123.01,123.21,30004.0,113.7152,113.9639,113.3007,113.485,30004.0
2022-11-04 13:30:00,123.31,123.42,122.66,122.82,33766.0,113.5771,113.6784,112.9784,113.1257,33766.0
2022-11-04 14:00:00,122.77,123.39,122.57,123.23,22738.0,113.0797,113.6508,112.8955,113.5034,22738.0
2022-11-04 14:30:00,123.3,124.08,123.22,123.94,43173.0,113.5679,114.2863,113.4942,114.1573,43173.0
2022-11-04 15:00:00,123.94,124.46,123.89,124.39,43284.0,114.1573,114.6363,114.1113,114.5718,43284.0
2022-11-04 15:30:00,124.37,124.69,124.3,124.56,130187.0,114.5534,114.8481,114.4889,114.7284,130187.0
2022-11-07 09:30:00,125.16,125.17,123.11,123.11,29095.0,115.281,115.2903,113.3929,113.3929,29095.0
2022-11-07 10:00:00,123.17,124.53,123.17,123.37,21669.0,113.4481,114.7008,113.4481,113.6323,21669.0
2022-11-07 10:30:00,123.25,123.46,122.8,122.87,16879.0,113.5218,113.7152,113.1073,113.1718,16879.0
2022-11-07 11:00:00,122.87,123.3,122.6,122.98,22294.0,113.1718,113.5679,112.9231,113.2731,22294.0
2022-11-07 11:30:00,122.95,123.14,122.48,122.56,12244.0,113.2455,113.4205,112.8126,112.8863,12244.0
2022-11-07 12:00:00,122.54,123.24,122.46,123.2,13838.0,112.8678,113.5126,112.7942,113.4758,13838.0
2022-11-07 12:30:00,123.22,123.27,122.31,122.52,14267.0,113.4942,113.5402,112.656,112.8494,14267.0
2022-11-07 13:00:00,122.57,122.7,122.27,122.42,14410.0,112.8955,113.0152,112.6192,112.7573,14410.0
2022-11-07 13:30:00,122.5,122.64,122.19,122.55,14468.0,112.831,112.96,112.5455,112.8771,14468.0
2022-11-07 14:00:00,122.58,122.83,122.27,122.66,19117.0,112.9047,113.135,112.6192,112.9784,19117.0
2022-11-07 14:30:00,122.7,122.79,122.41,122.45,38612.0,113.0152,113.0981,112.7481,112.785,38612.0
2022-11-07 15:00:00,122.49,122.84,122.35,122.84,46563.0,112.8218,113.1442,112.6928,113.1442,46563.0
2022-11-07 15:30:00,122.8,123.16,122.51,122.65,142389.0,113.1073,113.4389,112.8402,112.9692,142389.0
2022-11-08 09:30:00,123.14,123.58,122.26,122.55,30059.0,113.4205,113.8258,112.6099,112.8771,30059.0
2022-11-08 10:00:00,122.41,122.61,121.26,121.87,66627.0,112.7481,112.9323,111.6889,112.2507,66627.0
2022-11-08 10:30:00,121.87,122.81,121.66,122.35,36975.0,112.2507,113.1165,112.0573,112.6928,36975.0
2022-11-08 11:00:00,122.46,122.63,122.11,122.12,35886.0,112.7942,112.9507,112.4718,112.481,35886.0
2022-11-08 11:30:00,122.18,122.58,121.95,122.02,22878.0,112.5363,112.9047,112.3244,112.3889,22878.0
2022-11-08 12:00:00,122.04,122.07,121.83,122.05,13290.0,112.4073,112.4349,112.2139,112.4165,13290.0
2022-11-08 12:30:00,122.0,122.56,121.87,122.19,14260.0,112.3705,112.8863,112.2507,112.5455,14260.0
2022-11-08 13:00:00,122.18,122.31,121.59,121.63,19273.0,112.5363,112.656,111.9928,112.0297,19273.0
2022-11-08 13:30:00,121.54,121.92,121.19,121.72,28298.0,111.9468,112.2968,111.6244,112.1126,28298.0
2022-11-08 14:00:00,121.7,121.8,121.24,121.25,24883.0,112.0941,112.1863,111.6705,111.6797,24883.0
2022-11-08 14:30:00,121.2,122.25,121.15,122.05,23070.0,111.6336,112.6007,111.5876,112.4165,23070.0
2022-11-08 15:00:00,122.08,122.69,121.86,122.56,54095.0,112.4442,113.006,112.2415,112.8863,54095.0
2022-11-08 15:30:00,122.51,122.95,121.57,121.61,210756.0,112.8402,113.2455,111.9744,112.0113,210756.0
2022-11-09 09:30:00,120.99,121.32,119.78,120.36,59521.0,111.4402,111.7441,110.3257,110.8599,59521.0
2022-11-09 10:00:00,120.44,121.26,120.28,120.66,34152.0,110.9336,111.6889,110.7862,111.1362,34152.0
2022-11-09 10:30:00,120.58,120.58,119.43,119.72,18058.0,111.0626,111.0626,110.0033,110.2704,18058.0
2022-11-09 11:00:00,119.81,120.53,119.81,120.32,17025.0,110.3533,111.0165,110.3533,110.8231,17025.0
2022-11-09 11:30:00,120.24,120.77,120.16,120.39,19437.0,110.7494,111.2376,110.6757,110.8875,19437.0
2022-11-09 12:00:00,120.43,120.57,120.09,120.18,19954.0,110.9244,111.0533,110.6112,110.6941,19954.0
2022-11-09 12:30:00,120.18,120.57,120.16,120.32,19105.0,110.6941,111.0533,110.6757,110.8231,19105.0
2022-11-09 13:00:00,120.32,120.34,119.85,120.18,23200.0,110.8231,110.8415,110.3902,110.6941,23200.0
2022-11-09 13:30:00,120.14,120.18,119.81,120.08,22512.0,110.6573,110.6941,110.3533,110.602,22512.0
2022-11-09 14:00:00,120.01,120.24,119.88,120.15,19180.0,110.5375,110.7494,110.4178,110.6665,19180.0
2022-11-09 14:30:00,120.15,120.15,119.7,119.82,26230.0,110.6665,110.6665,110.252,110.3625,26230.0
2022-11-09 15:00:00,119.81,120.24,119.77,120.2,43156.0,110.3533,110.7494,110.3165,110.7125,43156.0
2022-11-09 15:30:00,120.12,120.27,119.87,120.0,155219.0,110.6389,110.777,110.4086,110.5283,155219.0
2022-11-10 09:30:00,123.97,124.03,122.12,122.89,75313.0,114.185,114.2402,112.481,113.1902,75313.0
2022-11-10 10:00:00,122.93,123.8,121.97,123.21,212752.0,113.2271,114.0284,112.3428,113.485,212752.0
2022-11-10 10:30:00,123.21,124.75,122.77,124.26,160015.0,113.485,114.9034,113.0797,114.4521,160015.0
2022-11-10 11:00:00,124.36,124.7,123.61,124.53,59661.0,114.5442,114.8574,113.8534,114.7008,59661.0
2022-11-10 11:30:00,124.6,125.1,124.42,124.88,20228.0,114.7652,115.2258,114.5995,115.0231,20228.0
2022-11-10 12:00:00,124.79,124.87,124.13,124.17,14508.0,114.9403,115.0139,114.3323,114.3692,14508.0
2022-11-10 12:30:00,124.09,124.42,123.37,123.4,43431.0,114.2955,114.5995,113.6323,113.66,43431.0
2022-11-10 13:00:00,123.51,123.83,123.18,123.69,25273.0,113.7613,114.056,113.4573,113.9271,25273.0
2022-11-10 13:30:00,123.68,123.88,123.24,123.53,57729.0,113.9179,114.1021,113.5126,113.7797,57729.0
2022-11-10 14:00:00,123.54,124.09,123.48,123.93,22892.0,113.7889,114.2955,113.7337,114.1481,22892.0
2022-11-10 14:30:00,123.93,123.99,123.4,123.68,25299.0,114.1481,114.2034,113.66,113.9179,25299.0
2022-11-10 15:00:00,123.61,123.93,123.44,123.89,34719.0,113.8534,114.1481,113.6968,114.1113,34719.0
2022-11-10 15:30:00,123.88,125.12,123.87,124.95,213667.0,114.1021,115.2442,114.0929,115.0876,213667.0
2022-11-11 09:30:00,126.0,127.05,124.93,126.87,107968.0,116.0547,117.0219,115.0692,116.8561,107968.0
2022-11-11 10:00:00,126.88,128.1,126.45,127.82,29022.0,116.8653,117.989,116.4692,117.7311,29022.0
2022-11-11 10:30:00,127.84,128.05,127.36,127.69,16177.0,117.7495,117.9429,117.3074,117.6114,16177.0
2022-11-11 11:00:00,127.78,128.04,127.32,127.64,28769.0,117.6943,117.9337,117.2706,117.5653,28769.0
2022-11-11 11:30:00,127.73,128.62,127.73,128.55,18741.0,117.6482,118.4679,117.6482,118.4035,18741.0
2022-11-11 12:00:00,128.49,129.06,128.42,128.72,14156.0,118.3482,118.8732,118.2837,118.5601,14156.0
2022-11-11 12:30:00,128.73,128.85,128.28,128.83,22130.0,118.5693,118.6798,118.1548,118.6614,22130.0
2022-11-11 13:00:00,128.84,129.22,128.83,129.22,12610.0,118.6706,119.0206,118.6614,119.0206,12610.0
2022-11-11 13:30:00,129.16,129.92,129.15,129.82,32199.0,118.9653,119.6653,118.9561,119.5732,32199.0
2022-11-11 14:00:00,129.82,130.25,129.78,130.08,27399.0,119.5732,119.9693,119.5364,119.8127,27399.0
2022-11-11 14:30:00,130.09,130.21,129.56,129.57,25300.0,119.8219,119.9324,119.3338,119.343,25300.0
2022-11-11 15:00:00,129.54,129.54,128.97,129.28,23889.0,119.3153,119.3153,118.7903,119.0759,23889.0
2022-11-11 15:30:00,129.28,129.98,129.27,129.48,103781.0,119.0759,119.7206,119.0666,119.2601,103781.0
2022-11-14 09:30:00,129.25,130.85,128.68,130.64,47004.0,119.0482,120.5219,118.5232,120.3285,47004.0
2022-11-14 10:00:00,130.68,131.84,130.54,131.44,53886.0,120.3654,121.4338,120.2364,121.0654,53886.0
2022-11-14 10:30:00,131.44,131.99,131.25,131.87,37648.0,121.0654,121.572,120.8904,121.4614,37648.0
2022-11-14 11:00:00,131.94,132.06,131.41,131.51,32236.0,121.5259,121.6364,121.0377,121.1298,32236.0
2022-11-14 11:30:00,131.58,131.93,130.77,130.88,31518.0,121.1943,121.5167,120.4482,120.5496,31518.0
2022-11-14 12:00:00,130.96,131.03,130.2,130.4,18071.0,120.6233,120.6877,119.9232,120.1075,18071.0
2022-11-14 12:30:00,130.44,130.91,130.35,130.71,40020.0,120.1443,120.5772,120.0614,120.393,40020.0
2022-11-14 13:00:00,130.69,131.57,130.69,131.44,29447.0,120.3746,121.1851,120.3746,121.0654,29447.0
2022-11-14 13:30:00,131.34,131.61,131.34,131.47,21010.0,120.9733,121.2219,120.9733,121.093,21010.0
2022-11-14 14:00:00,131.5,131.51,130.85,130.85,30932.0,121.1206,121.1298,120.5219,120.5219,30932.0
2022-11-14 14:30:00,130.88,131.01,130.78,130.89,32037.0,120.5496,120.6693,120.4575,120.5588,32037.0
2022-11-14 15:00:00,130.93,131.07,130.62,130.97,38716.0,120.5956,120.7246,120.3101,120.6325,38716.0
2022-11-14 15:30:00,130.93,130.95,129.7,129.78,82304.0,120.5956,120.614,119.4627,119.5364,82304.0
2022-11-15 09:30:00,131.67,132.87,131.09,131.74,29604.0,121.2772,122.3825,120.743,121.3417,29604.0
2022-11-15 10:00:00,131.67,132.15,130.65,131.52,53470.0,121.2772,121.7193,120.3377,121.139,53470.0
2022-11-15 10:30:00,131.54,132.13,131.4,131.88,28485.0,121.1575,121.7009,121.0285,121.4706,28485.0
2022-11-15 11:00:00,131.88,131.96,131.26,131.28,14545.0,121.4706,121.5443,120.8996,120.918,14545.0
2022-11-15 11:30:00,131.32,131.72,131.26,131.55,35521.0,120.9548,121.3233,120.8996,121.1667,35521.0
2022-11-15 12:00:00,131.51,131.6,131.09,131.2,31382.0,121.1298,121.2127,120.743,120.8443,31382.0
2022-11-15 12:30:00,131.14,131.41,130.61,130.97,22328.0,120.789,121.0377,120.3009,120.6325,22328.0
2022-11-15 13:00:00,131.01,131.29,129.68,129.88,32148.0,120.6693,120.9272,119.4443,119.6285,32148.0
2022-11-15 13:30:00,129.97,130.22,129.35,130.19,28827.0,119.7114,119.9417,119.1403,119.914,28827.0
2022-11-15 14:00:00,130.03,130.69,129.68,130.67,20403.0,119.7667,120.3746,119.4443,120.3561,20403.0
2022-11-15 14:30:00,130.67,130.98,130.23,130.94,22604.0,120.3561,120.6417,119.9509,120.6048,22604.0
2022-11-15 15:00:00,131.0,131.31,130.61,130.71,43461.0,120.6601,120.9456,120.3009,120.393,43461.0
2022-11-15 15:30:00,130.71,130.71,130.03,130.18,102562.0,120.393,120.393,119.7667,119.9048,102562.0
2022-11-16 09:30:00,129.97,130.15,129.22,130.11,17906.0,119.7114,119.8772,119.0206,119.8403,17906.0
2022-11-16 10:00:00,130.11,130.26,129.52,129.8,16401.0,119.8403,119.9785,119.2969,119.5548,16401.0
2022-11-16 10:30:00,129.8,130.22,129.68,129.78,13277.0,119.5548,119.9417,119.4443,119.5364,13277.0
2022-11-16 11:00:00,129.72,130.39,129.52,130.38,38826.0,119.4811,120.0982,119.2969,120.089,38826.0
2022-11-16 11:30:00,130.36,130.53,130.09,130.43,21620.0,120.0706,120.2272,119.8219,120.1351,21620.0
2022-11-16 12:00:00,130.44,130.63,130.17,130.39,35101.0,120.1443,120.3193,119.8956,120.0982,35101.0
2022-11-16 12:30:00,130.34,130.48,130.03,130.25,24196.0,120.0522,120.1811,119.7667,119.9693,24196.0
2022-11-16 13:00:00,130.26,130.35,130.03,130.05,28704.0,119.9785,120.0614,119.7667,119.7851,28704.0
2022-11-16 13:30:00,130.04,130.04,129.58,129.79,18987.0,119.7759,119.7759,119.3522,119.5456,18987.0
2022-11-16 14:00:00,129.69,130.21,129.68,130.01,31087.0,119.4535,119.9324,119.4443,119.7482,31087.0
2022-11-16 14:30:00,129.98,130.11,129.71,130.11,20022.0,119.7206,119.8403,119.4719,119.8403,20022.0
2022-11-16 15:00:00,130.14,130.3,129.77,130.3,50389.0,119.868,120.0153,119.5272,120.0153,50389.0
2022-11-16 15:30:00,130.27,130.3,129.77,129.94,82663.0,119.9877,120.0153,119.5272,119.6838,82663.0
2022-11-17 09:30:00,128.43,129.07,127.19,128.42,36735.0,118.2929,118.8824,117.1508,118.2837,36735.0
2022-11-17 10:00:00,128.04,128.4,127.69,127.95,36205.0,117.9337,118.2653,117.6114,117.8508,36205.0
2022-11-17 10:30:00,127.93,128.04,127.54,127.65,15972.0,117.8324,117.9337,117.4732,117.5745,15972.0
2022-11-17 11:00:00,127.72,127.97,127.6,127.73,11909.0,117.639,117.8693,117.5285,117.6482,11909.0
2022-11-17 11:30:00,127.66,128.62,127.66,128.62,20355.0,117.5837,118.4679,117.5837,118.4679,20355.0
2022-11-17 12:00:00,128.61,128.77,128.36,128.53,20175.0,118.4587,118.6061,118.2285,118.3851,20175.0
2022-11-17 12:30:00,128.53,129.53,128.46,129.53,42245.0,118.3851,119.3061,118.3206,119.3061,42245.0
2022-11-17 13:00:00,129.41,129.43,128.81,128.87,38976.0,119.1956,119.214,118.643,118.6982,38976.0
2022-11-17 13:30:00,128.91,129.24,128.78,129.24,21016.0,118.7351,119.039,118.6153,119.039,21016.0
2022-11-17 14:00:00,129.24,129.67,129.11,129.21,16992.0,119.039,119.4351,118.9193,119.0114,16992.0
2022-11-17 14:30:00,129.2,129.55,129.18,129.43,23190.0,119.0022,119.3245,118.9837,119.214,23190.0
2022-11-17 15:00:00,129.47,129.56,128.79,128.98,48112.0,119.2509,119.3338,118.6245,118.7995,48112.0
2022-11-17 15:30:00,129.01,129.55,128.85,129.53,77634.0,118.8272,119.3245,118.6798,119.3061,77634.0
2022-11-18 09:30:00,131.07,131.58,130.11,130.74,59834.0,120.7246,121.1943,119.8403,120.4206,59834.0
2022-11-18 10:00:00,130.87,130.99,129.51,129.81,63171.0,120.5404,120.6509,119.2877,119.564,63171.0
2022-11-18 10:30:00,129.78,130.3,129.77,129.86,34725.0,119.5364,120.0153,119.5272,119.6101,34725.0
2022-11-18 11:00:00,129.87,129.88,129.32,129.43,33798.0,119.6193,119.6285,119.1127,119.214,33798.0
2022-11-18 11:30:00,129.44,129.52,128.71,129.2,31147.0,119.2232,119.2969,118.5508,119.0022,31147.0
2022-11-18 12:00:00,129.16,129.2,128.71,129.12,26902.0,118.9653,119.0022,118.5508,118.9285,26902.0
2022-11-18 12:30:00,129.14,129.29,128.96,129.29,17255.0,118.9469,119.0851,118.7811,119.0851,17255.0
2022-11-18 13:00:00,129.27,129.54,129.07,129.54,32805.0,119.0666,119.3153,118.8824,119.3153,32805.0
2022-11-18 13:30:00,129.53,129.53,129.06,129.41,33903.0,119.3061,119.3061,118.8732,119.1956,33903.0
2022-11-18 14:00:00,129.41,129.64,129.38,129.53,23959.0,119.1956,119.4074,119.168,119.3061,23959.0
2022-11-18 14:30:00,129.57,129.63,129.2,129.21,43238.0,119.343,119.3982,119.0022,119.0114,43238.0
2022-11-18 15:00:00,129.29,129.72,129.29,129.7,40334.0,119.0851,119.4811,119.0851,119.4627,40334.0
2022-11-18 15:30:00,129.71,129.76,128.87,129.13,139329.0,119.4719,119.518,118.6982,118.9377,139329.0
2022-11-21 09:30:00,128.38,131.03,127.69,130.97,90613.0,118.2469,120.6877,117.6114,120.6325,90613.0
2022-11-21 10:00:00,131.09,131.98,130.01,130.39,45600.0,120.743,121.5627,119.7482,120.0982,45600.0
2022-11-21 10:30:00,130.5,131.51,130.33,130.6,54449.0,120.1996,121.1298,120.043,120.2917,54449.0
2022-11-21 11:00:00,130.54,130.62,130.2,130.27,22967.0,120.2364,120.3101,119.9232,119.9877,22967.0
2022-11-21 11:30:00,130.35,130.56,130.13,130.24,19256.0,120.0614,120.2548,119.8588,119.9601,19256.0
2022-11-21 12:00:00,130.33,131.22,130.33,130.89,17184.0,120.043,120.8627,120.043,120.5588,17184.0
2022-11-21 12:30:00,130.92,131.16,130.66,130.78,17198.0,120.5864,120.8075,120.3469,120.4575,17198.0
2022-11-21 13:00:00,130.83,131.41,130.8,130.91,33216.0,120.5035,121.0377,120.4759,120.5772,33216.0
2022-11-21 13:30:00,130.81,131.01,130.68,130.69,9757.0,120.4851,120.6693,120.3654,120.3746,9757.0
2022-11-21 14:00:00,130.68,130.92,130.37,130.48,19119.0,120.3654,120.5864,120.0798,120.1811,19119.0
2022-11-21 14:30:00,130.32,130.98,130.28,130.66,29277.0,120.0338,120.6417,119.9969,120.3469,29277.0
2022-11-21 15:00:00,130.73,130.79,130.25,130.39,25183.0,120.4114,120.4667,119.9693,120.0982,25183.0
2022-11-21 15:30:00,130.46,131.39,130.44,131.37,67449.0,120.1627,121.0193,120.1443,121.0009,67449.0
2022-11-22 09:30:00,132.24,132.98,131.79,132.53,16775.0,121.8022,122.4838,121.3877,122.0693,16775.0
2022-11-22 10:00:00,132.59,133.07,132.58,132.84,13717.0,122.1246,122.5667,122.1154,122.3549,13717.0
2022-11-22 10:30:00,133.06,133.17,132.26,132.42,12947.0,122.5575,122.6588,121.8206,121.968,12947.0
2022-11-22 11:00:00,132.47,132.6,132.05,132.27,9860.0,122.0141,122.1338,121.6272,121.8299,9860.0
2022-11-22 11:30:00,132.29,132.43,132.11,132.18,7741.0,121.8483,121.9772,121.6825,121.747,7741.0
2022-11-22 12:00:00,132.21,132.43,132.05,132.24,10142.0,121.7746,121.9772,121.6272,121.8022,10142.0
2022-11-22 12:30:00,132.33,132.57,132.23,132.23,9562.0,121.8851,122.1062,121.793,121.793,9562.0
2022-11-22 13:00:00,132.23,132.5,132.17,132.48,11170.0,121.793,122.0417,121.7377,122.0233,11170.0
2022-11-22 13:30:00,132.52,132.81,132.44,132.73,6828.0,122.0601,122.3272,121.9864,122.2535,6828.0
2022-11-22 14:00:00,132.75,133.03,132.73,132.89,9365.0,122.272,122.5299,122.2535,122.4009,9365.0
2022-11-22 14:30:00,132.93,132.95,132.64,132.87,13471.0,122.4378,122.4562,122.1706,122.3825,13471.0
2022-11-22 15:00:00,132.83,133.17,132.83,133.17,15780.0,122.3457,122.6588,122.3457,122.6588,15780.0
2022-11-22 15:30:00,133.15,133.58,133.15,133.32,76506.0,122.6404,123.0365,122.6404,122.797,76506.0
2022-11-23 09:30:00,133.85,134.39,133.53,134.03,10940.0,123.2851,123.7825,122.9904,123.4509,10940.0
2022-11-23 10:00:00,133.97,134.55,133.64,133.82,9667.0,123.3957,123.9299,123.0917,123.2575,9667.0
2022-11-23 10:30:00,133.83,133.94,133.6,133.63,8811.0,123.2667,123.368,123.0549,123.0825,8811.0
2022-11-23 11:00:00,133.59,133.8,133.53,133.53,5375.0,123.0457,123.2391,122.9904,122.9904,5375.0
2022-11-23 11:30:00,133.53,133.53,132.8,132.98,4643.0,122.9904,122.9904,122.318,122.4838,4643.0
2022-11-23 12:00:00,132.86,133.23,132.81,133.0,4413.0,122.3733,122.7141,122.3272,122.5022,4413.0
2022-11-23 12:30:00,132.94,133.01,132.43,132.57,4817.0,122.447,122.5114,121.9772,122.1062,4817.0
2022-11-23 13:00:00,132.67,132.87,132.49,132.78,4939.0,122.1983,122.3825,122.0325,122.2996,4939.0
2022-11-23 13:30:00,132.87,133.14,132.86,133.05,3369.0,122.3825,122.6312,122.3733,122.5483,3369.0
2022-11-23 14:00:00,133.13,133.87,133.08,133.18,10058.0,122.622,123.3036,122.5759,122.668,10058.0
2022-11-23 14:30:00,132.94,133.16,132.68,132.88,7014.0,122.447,122.6496,122.2075,122.3917,7014.0
2022-11-23 15:00:00,132.72,133.21,132.72,133.14,10696.0,122.2443,122.6957,122.2443,122.6312,10696.0
2022-11-23 15:30:00,133.11,133.62,133.05,133.34,40956.0,122.6036,123.0733,122.5483,122.8154,40956.0
2022-11-25 09:30:00,133.04,133.71,133.04,133.4,18659.0,122.5391,123.1562,122.5391,122.8707,18659.0
2022-11-25 10:00:00,133.49,133.71,133.12,133.19,22713.0,122.9536,123.1562,122.6128,122.6772,22713.0
2022-11-25 10:30:00,133.16,133.5,133.08,133.47,15512.0,122.6496,122.9628,122.5759,122.9351,15512.0
2022-11-25 11:00:00,133.33,133.54,133.03,133.03,7938.0,122.8062,122.9996,122.5299,122.5299,7938.0
2022-11-25 11:30:00,133.08,133.41,133.03,133.25,6172.0,122.5759,122.8799,122.5299,122.7325,6172.0
2022-11-25 12:00:00,133.22,133.27,132.86,133.13,12579.0,122.7049,122.7509,122.3733,122.622,12579.0
2022-11-25 12:30:00,133.1,133.15,132.62,133.09,40404.0,122.5943,122.6404,122.1522,122.5851,40404.0
2022-11-28 09:30:00,131.94,132.02,130.85,131.17,11873.0,121.5259,121.5996,120.5219,120.8167,11873.0
2022-11-28 10:00:00,130.94,131.13,130.53,130.82,7386.0,120.6048,120.7798,120.2272,120.4943,7386.0
2022-11-28 10:30:00,130.92,130.93,130.46,130.59,8339.0,120.5864,120.5956,120.1627,120.2825,8339.0
2022-11-28 11:00:00,130.63,130.63,130.23,130.23,9735.0,120.3193,120.3193,119.9509,119.9509,9735.0
2022-11-28 11:30:00,130.28,130.58,130.26,130.58,10674.0,119.9969,120.2732,119.9785,120.2732,10674.0
2022-11-28 12:00:00,130.57,130.79,130.46,130.72,14185.0,120.264,120.4667,120.1627,120.4022,14185.0
2022-11-28 12:30:00,130.65,130.75,130.23,130.37,8813.0,120.3377,120.4298,119.9509,120.0798,8813.0
2022-11-28 13:00:00,130.43,130.43,130.02,130.02,8204.0,120.1351,120.1351,119.7574,119.7574,8204.0
2022-11-28 13:30:00,130.0,130.07,129.81,129.87,16196.0,119.739,119.8035,119.564,119.6193,16196.0
2022-11-28 14:00:00,129.96,130.08,129.88,129.97,11780.0,119.7022,119.8127,119.6285,119.7114,11780.0
2022-11-28 14:30:00,129.99,130.14,129.99,130.03,13347.0,119.7298,119.868,119.7298,119.7667,13347.0
2022-11-28 15:00:00,130.03,130.15,129.85,130.12,27162.0,119.7667,119.8772,119.6009,119.8496,27162.0
2022-11-28 15:30:00,130.12,130.32,129.96,130.15,61911.0,119.8496,120.0338,119.7022,119.8772,61911.0
2022-11-29 09:30:00,130.19,132.15,130.19,132.14,41786.0,119.914,121.7193,119.914,121.7101,41786.0
2022-11-29 10:00:00,132.14,132.43,131.67,132.37,27287.0,121.7101,121.9772,121.2772,121.922,27287.0
2022-11-29 10:30:00,132.46,132.94,132.46,132.76,30289.0,122.0049,122.447,122.0049,122.2812,30289.0
2022-11-29 11:00:00,132.86,132.87,132.04,132.06,32685.0,122.3733,122.3825,121.618,121.6364,32685.0
2022-11-29 11:30:00,132.06,132.85,132.05,132.85,22448.0,121.6364,122.3641,121.6272,122.3641,22448.0
2022-11-29 12:00:00,132.89,133.1,132.77,132.77,23928.0,122.4009,122.5943,122.2904,122.2904,23928.0
2022-11-29 12:30:00,132.77,133.31,132.77,133.31,15976.0,122.2904,122.7878,122.2904,122.7878,15976.0
2022-11-29 13:00:00,133.31,133.31,132.7,132.75,17856.0,122.7878,122.7878,122.2259,122.272,17856.0
2022-11-29 13:30:00,132.75,132.83,132.52,132.8,15810.0,122.272,122.3457,122.0601,122.318,15810.0
2022-11-29 14:00:00,132.79,133.12,132.63,132.64,29758.0,122.3088,122.6128,122.1614,122.1706,29758.0
2022-11-29 14:30:00,132.69,132.96,132.42,132.96,27996.0,122.2167,122.4654,121.968,122.4654,27996.0
2022-11-29 15:00:00,132.98,133.24,132.96,133.12,32174.0,122.4838,122.7233,122.4654,122.6128,32174.0
2022-11-29 15:30:00,133.09,133.2,132.72,132.72,100763.0,122.5851,122.6864,122.2443,122.2443,100763.0
2022-11-30 09:30:00,132.35,132.89,131.83,132.09,50054.0,121.9035,122.4009,121.4246,121.6641,50054.0
2022-11-30 10:00:00,132.15,132.46,131.92,132.1,27544.0,121.7193,122.0049,121.5075,121.6733,27544.0
2022-11-30 10:30:00,132.17,132.9,132.17,132.66,28742.0,121.7377,122.4101,121.7377,122.1891,28742.0
2022-11-30 11:00:00,132.68,133.23,132.55,133.23,20919.0,122.2075,122.7141,122.0878,122.7141,20919.0
2022-11-30 11:30:00,133.26,133.47,133.14,133.27,39257.0,122.7417,122.9351,122.6312,122.7509,39257.0
2022-11-30 12:00:00,133.31,133.42,132.51,132.56,25159.0,122.7878,122.8891,122.0509,122.097,25159.0
2022-11-30 12:30:00,132.59,132.84,132.35,132.82,35186.0,122.1246,122.3549,121.9035,122.3364,35186.0
2022-11-30 13:00:00,132.81,133.06,132.8,133.0,18094.0,122.3272,122.5575,122.318,122.5022,18094.0
2022-11-30 13:30:00,133.0,134.31,132.93,134.31,41990.0,122.5022,123.7088,122.4378,123.7088,41990.0
2022-11-30 14:00:00,134.34,135.38,134.22,135.01,18619.0,123.7365,124.6944,123.6259,124.3536,18619.0
2022-11-30 14:30:00,135.0,135.35,134.95,135.3,16085.0,124.3444,124.6667,124.2983,124.6207,16085.0
2022-11-30 15:00:00,135.36,135.87,135.36,135.79,9870.0,124.676,125.1457,124.676,125.072,9870.0
2022-11-30 15:30:00,135.77,136.63,135.77,135.9,76286.0,125.0536,125.8457,125.0536,125.1733,76286.0
2022-12-01 09:30:00,136.61,136.97,135.57,136.02,33455.0,125.8273,126.1589,124.8694,125.2839,33455.0
2022-12-01 10:00:00,136.33,136.61,134.78,134.78,31617.0,125.5694,125.8273,124.1417,124.1417,31617.0
2022-12-01 10:30:00,135.0,136.03,134.9,136.03,12704.0,124.3444,125.2931,124.2523,125.2931,12704.0
2022-12-01 11:00:00,136.03,136.27,135.79,135.83,16699.0,125.2931,125.5141,125.072,125.1089,16699.0
2022-12-01 11:30:00,135.83,136.22,135.8,135.97,13871.0,125.1089,125.4681,125.0812,125.2378,13871.0
2022-12-01 12:00:00,135.97,136.06,135.17,135.58,11466.0,125.2378,125.3207,124.501,124.8786,11466.0
2022-12-01 12:30:00,135.67,136.02,135.67,135.83,15462.0,124.9615,125.2839,124.9615,125.1089,15462.0
2022-12-01 13:00:00,135.77,136.1,135.56,135.72,13503.0,125.0536,125.3575,124.8602,125.0075,13503.0
2022-12-01 13:30:00,135.69,136.22,135.64,136.17,13691.0,124.9799,125.4681,124.9339,125.422,13691.0
2022-12-01 14:00:00,136.2,136.2,135.89,136.02,11780.0,125.4497,125.4497,125.1641,125.2839,11780.0
2022-12-01 14:30:00,135.93,136.19,135.89,136.15,15052.0,125.201,125.4404,125.1641,125.4036,15052.0
2022-12-01 15:00:00,136.17,136.24,135.96,136.09,22022.0,125.422,125.4865,125.2286,125.3483,22022.0
2022-12-01 15:30:00,136.16,136.67,136.02,136.14,74643.0,125.4128,125.8826,125.2839,125.3944,74643.0
2022-12-02 09:30:00,135.27,135.65,134.66,135.48,24789.0,124.5931,124.9431,124.0312,124.7865,24789.0
2022-12-02 10:00:00,135.7,135.82,135.16,135.47,15388.0,124.9891,125.0996,124.4917,124.7773,15388.0
2022-12-02 10:30:00,135.44,135.91,135.41,135.53,13517.0,124.7496,125.1825,124.722,124.8325,13517.0
2022-12-02 11:00:00,135.5,136.98,135.42,136.97,43828.0,124.8049,126.1681,124.7312,126.1589,43828.0
2022-12-02 11:30:00,137.01,137.27,136.75,136.85,29640.0,126.1957,126.4352,125.9562,126.0483,29640.0
2022-12-02 12:00:00,136.88,137.37,136.85,137.33,27250.0,126.076,126.5273,126.0483,126.4905,27250.0
2022-12-02 12:30:00,137.33,137.53,136.91,136.91,27846.0,126.4905,126.6747,126.1036,126.1036,27846.0
2022-12-02 13:00:00,136.82,137.26,136.78,137.26,31851.0,126.0207,126.426,125.9839,126.426,31851.0
2022-12-02 13:30:00,137.21,137.57,137.1,137.57,26944.0,126.3799,126.7115,126.2786,126.7115,26944.0
2022-12-02 14:00:00,137.57,137.62,137.24,137.45,33650.0,126.7115,126.7576,126.4076,126.601,33650.0
2022-12-02 14:30:00,137.44,138.17,137.44,138.17,29622.0,126.5918,127.2642,126.5918,127.2642,29622.0
2022-12-02 15:00:00,138.19,138.6,138.19,138.32,57424.0,127.2826,127.6602,127.2826,127.4023,57424.0
2022-12-02 15:30:00,138.3,138.35,137.72,137.84,123880.0,127.3839,127.43,126.8497,126.9602,123880.0
2022-12-05 09:30:00,136.74,136.9,135.51,136.29,29743.0,125.947,126.0944,124.8141,125.5326,29743.0
2022-12-05 10:00:00,136.14,136.61,135.82,136.06,20649.0,125.3944,125.8273,125.0996,125.3207,20649.0
2022-12-05 10:30:00,136.15,136.49,136.08,136.32,13963.0,125.4036,125.7168,125.3391,125.5602,13963.0
2022-12-05 11:00:00,136.32,136.45,135.55,135.57,20549.0,125.5602,125.6799,124.851,124.8694,20549.0
2022-12-05 11:30:00,135.57,135.74,135.35,135.46,8435.0,124.8694,125.026,124.6667,124.7681,8435.0
2022-12-05 12:00:00,135.4,135.7,135.32,135.61,11821.0,124.7128,124.9891,124.6391,124.9062,11821.0
2022-12-05 12:30:00,135.61,135.93,135.6,135.91,16468.0,124.9062,125.201,124.897,125.1825,16468.0
2022-12-05 13:00:00,135.86,136.11,135.76,135.93,26295.0,125.1365,125.3668,125.0444,125.201,26295.0
2022-12-05 13:30:00,135.95,136.08,135.62,135.62,18458.0,125.2194,125.3391,124.9154,124.9154,18458.0
2022-12-05 14:00:00,135.55,135.64,135.22,135.22,9440.0,124.851,124.9339,124.547,124.547,9440.0
2022-12-05 14:30:00,135.2,135.75,135.12,135.7,13932.0,124.5286,125.0352,124.4549,124.9891,13932.0
2022-12-05 15:00:00,135.74,135.93,135.7,135.77,13797.0,125.026,125.201,124.9891,125.0536,13797.0
2022-12-05 15:30:00,135.81,136.13,135.56,135.61,58571.0,125.0904,125.3852,124.8602,124.9062,58571.0
2022-12-06 09:30:00,135.83,136.58,135.3,135.89,16813.0,125.1089,125.7997,124.6207,125.1641,16813.0
2022-12-06 10:00:00,136.06,136.17,135.34,135.37,13315.0,125.3207,125.422,124.6575,124.6852,13315.0
2022-12-06 10:30:00,135.3,135.44,134.61,134.93,9051.0,124.6207,124.7496,123.9852,124.2799,9051.0
2022-12-06 11:00:00,134.83,135.14,134.66,134.97,9869.0,124.1878,124.4733,124.0312,124.3167,9869.0
2022-12-06 11:30:00,134.86,135.2,134.8,134.99,7761.0,124.2154,124.5286,124.1602,124.3352,7761.0
2022-12-06 12:00:00,134.94,135.05,134.55,134.74,4829.0,124.2891,124.3904,123.9299,124.1049,4829.0
2022-12-06 12:30:00,134.74,134.9,134.38,134.71,10851.0,124.1049,124.2523,123.7733,124.0773,10851.0
2022-12-06 13:00:00,134.56,134.56,133.92,133.92,4989.0,123.9391,123.9391,123.3496,123.3496,4989.0
2022-12-06 13:30:00,134.08,134.49,133.89,134.26,10506.0,123.497,123.8746,123.322,123.6628,10506.0
2022-12-06 14:00:00,134.25,134.25,133.68,133.75,10384.0,123.6536,123.6536,123.1286,123.193,10384.0
2022-12-06 14:30:00,133.72,134.13,133.67,134.06,24702.0,123.1654,123.543,123.1193,123.4786,24702.0
2022-12-06 15:00:00,134.09,134.45,134.08,134.23,13502.0,123.5062,123.8378,123.497,123.6351,13502.0
2022-12-06 15:30:00,134.25,134.95,134.25,134.82,36704.0,123.6536,124.2983,123.6536,124.1786,36704.0
2022-12-07 09:30:00,134.53,135.7,134.53,135.26,11582.0,123.9115,124.9891,123.9115,124.5838,11582.0
2022-12-07 10:00:00,135.34,135.73,135.1,135.71,6340.0,124.6575,125.0168,124.4365,124.9983,6340.0
2022-12-07 10:30:00,135.82,135.9,135.61,135.71,6529.0,125.0996,125.1733,124.9062,124.9983,6529.0
2022-12-07 11:00:00,135.77,135.88,135.09,135.21,7886.0,125.0536,125.1549,124.4273,124.5378,7886.0
2022-12-07 11:30:00,135.13,135.31,135.0,135.1,7943.0,124.4641,124.6299,124.3444,124.4365,7943.0
2022-12-07 12:00:00,135.1,135.2,134.66,134.96,9724.0,124.4365,124.5286,124.0312,124.3075,9724.0
2022-12-07 12:30:00,135.02,135.51,134.9,135.51,9141.0,124.3628,124.8141,124.2523,124.8141,9141.0
2022-12-07 13:00:00,135.43,135.44,134.94,134.98,14565.0,124.7404,124.7496,124.2891,124.3259,14565.0
2022-12-07 13:30:00,134.96,135.0,134.6,134.66,9521.0,124.3075,124.3444,123.9759,124.0312,9521.0
2022-12-07 14:00:00,134.72,135.0,134.58,134.9,9366.0,124.0865,124.3444,123.9575,124.2523,9366.0
2022-12-07 14:30:00,134.86,135.01,134.53,134.65,10234.0,124.2154,124.3536,123.9115,124.022,10234.0
2022-12-07 15:00:00,134.61,134.73,134.42,134.57,11641.0,123.9852,124.0957,123.8102,123.9483,11641.0
2022-12-07 15:30:00,134.64,135.21,134.56,135.2,93648.0,124.0128,124.5378,123.9391,124.5286,93648.0
2022-12-08 09:30:00,135.94,136.31,134.55,136.18,15192.0,125.2102,125.551,123.9299,125.4312,15192.0
2022-12-08 10:00:00,136.26,136.79,136.26,136.77,27144.0,125.5049,125.9931,125.5049,125.9747,27144.0
2022-12-08 10:30:00,136.78,136.8,136.28,136.63,17169.0,125.9839,126.0023,125.5233,125.8457,17169.0
2022-12-08 11:00:00,136.53,136.55,135.72,136.13,17893.0,125.7536,125.772,125.0075,125.3852,17893.0
2022-12-08 11:30:00,136.06,136.28,135.98,136.2,11983.0,125.3207,125.5233,125.247,125.4497,11983.0
2022-12-08 12:00:00,136.2,136.46,136.18,136.28,10429.0,125.4497,125.6891,125.4312,125.5233,10429.0
2022-12-08 12:30:00,136.21,136.37,136.02,136.27,24333.0,125.4589,125.6062,125.2839,125.5141,24333.0
2022-12-08 13:00:00,136.36,136.5,136.11,136.3,16561.0,125.597,125.726,125.3668,125.5418,16561.0
2022-12-08 13:30:00,136.31,136.42,136.1,136.11,10418.0,125.551,125.6523,125.3575,125.3668,10418.0
2022-12-08 14:00:00,136.04,136.23,135.72,136.09,27781.0,125.3023,125.4773,125.0075,125.3483,27781.0
2022-12-08 14:30:00,136.08,136.28,136.01,136.18,27430.0,125.3391,125.5233,125.2747,125.4312,27430.0
2022-12-08 15:00:00,136.17,136.2,135.77,136.07,21309.0,125.422,125.4497,125.0536,125.3299,21309.0
2022-12-08 15:30:00,136.07,136.15,135.63,135.92,52969.0,125.3299,125.4036,124.9246,125.1918,52969.0
2022-12-09 09:30:00,135.68,137.23,134.78,136.28,18994.0,124.9707,126.3984,124.1417,125.5233,18994.0
2022-12-09 10:00:00,136.36,137.03,136.35,136.5,12868.0,125.597,126.2141,125.5878,125.726,12868.0
2022-12-09 10:30:00,136.62,136.79,136.41,136.75,7515.0,125.8365,125.9931,125.6431,125.9562,7515.0
2022-12-09 11:00:00,136.85,136.99,136.5,136.72,5298.0,126.0483,126.1773,125.726,125.9286,5298.0
2022-12-09 11:30:00,136.57,136.86,136.45,136.6,6972.0,125.7905,126.0576,125.6799,125.8181,6972.0
2022-12-09 12:00:00,136.59,136.84,136.25,136.33,5600.0,125.8089,126.0391,125.4957,125.5694,5600.0
2022-12-09 12:30:00,136.38,136.7,136.38,136.43,6185.0,125.6154,125.9102,125.6154,125.6615,6185.0
2022-12-09 13:00:00,136.4,136.4,135.74,135.74,4852.0,125.6339,125.6339,125.026,125.026,4852.0
2022-12-09 13:30:00,135.76,136.04,135.76,135.98,9134.0,125.0444,125.3023,125.0444,125.247,9134.0
2022-12-09 14:00:00,136.03,136.03,135.3,135.48,38095.0,125.2931,125.2931,124.6207,124.7865,38095.0
2022-12-09 14:30:00,135.39,135.72,135.39,135.64,16017.0,124.7036,125.0075,124.7036,124.9339,16017.0
2022-12-09 15:00:00,135.68,135.86,135.53,135.68,30270.0,124.9707,125.1365,124.8325,124.9707,30270.0
2022-12-09 15:30:00,135.62,135.62,134.7,135.04,72779.0,124.9154,124.9154,124.0681,124.3812,72779.0
2022-12-12 09:30:00,135.5,136.06,134.26,135.14,30444.0,124.8049,125.3207,123.6628,124.4733,30444.0
2022-12-12 10:00:00,135.17,135.39,134.74,134.94,15150.0,124.501,124.7036,124.1049,124.2891,15150.0
2022-12-12 10:30:00,134.93,135.24,134.92,135.03,10931.0,124.2799,124.5654,124.2707,124.372,10931.0
2022-12-12 11:00:00,134.96,135.25,134.61,135.25,33957.0,124.3075,124.5746,123.9852,124.5746,33957.0
2022-12-12 11:30:00,135.07,135.47,135.03,135.27,6214.0,124.4088,124.7773,124.372,124.5931,6214.0
2022-12-12 12:00:00,135.28,135.4,135.03,135.31,7707.0,124.6023,124.7128,124.372,124.6299,7707.0
2022-12-12 12:30:00,135.28,135.62,135.26,135.49,8114.0,124.6023,124.9154,124.5838,124.7957,8114.0
2022-12-12 13:00:00,135.49,135.63,135.32,135.37,8078.0,124.7957,124.9246,124.6391,124.6852,8078.0
2022-12-12 13:30:00,135.37,135.73,135.36,135.63,10769.0,124.6852,125.0168,124.676,124.9246,10769.0
2022-12-12 14:00:00,135.66,135.86,135.6,135.6,9788.0,124.9523,125.1365,124.897,124.897,9788.0
2022-12-12 14:30:00,135.62,135.99,135.61,135.99,12299.0,124.9154,125.2562,124.9062,125.2562,12299.0
2022-12-12 15:00:00,135.99,136.72,135.99,136.71,15152.0,125.2562,125.9286,125.2562,125.9194,15152.0
2022-12-12 15:30:00,136.71,137.15,136.61,137.09,66152.0,125.9194,126.3247,125.8273,126.2694,66152.0
2022-12-13 09:30:00,140.2,140.45,138.98,139.57,26615.0,129.1339,129.3642,128.0102,128.5537,26615.0
2022-12-13 10:00:00,139.48,139.59,137.65,138.1,17286.0,128.4708,128.5721,126.7852,127.1997,17286.0
2022-12-13 10:30:00,138.11,138.34,137.45,137.53,16079.0,127.2089,127.4207,126.601,126.6747,16079.0
2022-12-13 11:00:00,137.51,137.87,137.47,137.81,13028.0,126.6563,126.9878,126.6194,126.9326,13028.0
2022-12-13 11:30:00,137.87,138.04,137.31,137.66,5756.0,126.9878,127.1444,126.472,126.7944,5756.0
2022-12-13 12:00:00,137.69,137.92,137.17,137.2,5764.0,126.822,127.0339,126.3431,126.3707,5764.0
2022-12-13 12:30:00,137.16,137.16,136.24,136.28,12718.0,126.3339,126.3339,125.4865,125.5233,12718.0
2022-12-13 13:00:00,136.36,137.05,136.36,136.9,9045.0,125.597,126.2326,125.597,126.0944,9045.0
2022-12-13 13:30:00,136.94,136.97,136.21,136.41,10550.0,126.1312,126.1589,125.4589,125.6431,10550.0
2022-12-13 14:00:00,136.51,136.75,136.28,136.35,8287.0,125.7352,125.9562,125.5233,125.5878,8287.0
2022-12-13 14:30:00,136.34,136.7,136.03,136.14,9038.0,125.5786,125.9102,125.2931,125.3944,9038.0
2022-12-13 15:00:00,136.09,136.31,135.58,136.29,17189.0,125.3483,125.551,124.8786,125.5326,17189.0
2022-12-13 15:30:00,136.33,136.79,136.11,136.53,77867.0,125.5694,125.9931,125.3668,125.7536,77867.0
2022-12-14 09:30:00,136.27,136.93,136.25,136.85,9831.0,125.5141,126.122,125.4957,126.0483,9831.0
2022-12-14 10:00:00,136.95,137.1,136.59,136.8,7529.0,126.1405,126.2786,125.8089,126.0023,7529.0
2022-12-14 10:30:00,136.89,137.27,136.81,137.19,11732.0,126.0852,126.4352,126.0115,126.3615,11732.0
2022-12-14 11:00:00,137.28,137.34,137.02,137.34,5959.0,126.4444,126.4997,126.2049,126.4997,5959.0
2022-12-14 11:30:00,137.38,137.53,137.11,137.16,5908.0,126.5365,126.6747,126.2878,126.3339,5908.0
2022-12-14 12:00:00,137.25,137.46,137.08,137.18,7323.0,126.4168,126.6102,126.2602,126.3523,7323.0
2022-12-14 12:30:00,137.04,137.2,136.96,136.99,3662.0,126.2234,126.3707,126.1497,126.1773,3662.0
2022-12-14 13:00:00,137.03,137.29,137.01,137.13,6677.0,126.2141,126.4536,126.1957,126.3062,6677.0
2022-12-14 13:30:00,137.2,137.59,137.2,137.36,6562.0,126.3707,126.7299,126.3707,126.5181,6562.0
2022-12-14 14:00:00,137.26,137.28,135.56,135.78,11450.0,126.426,126.4444,124.8602,125.0628,11450.0
2022-12-14 14:30:00,135.75,135.86,134.71,135.28,20766.0,125.0352,125.1365,124.0773,124.6023,20766.0
2022-12-14 15:00:00,135.22,136.32,134.93,135.2,15959.0,124.547,125.5602,124.2799,124.5286,15959.0
2022-12-14 15:30:00,135.12,135.62,134.72,135.23,75643.0,124.4549,124.9154,124.0865,124.5562,75643.0
2022-12-15 09:30:00,132.17,133.55,131.24,132.56,53222.0,121.7377,123.0088,120.8812,122.097,53222.0
2022-12-15 10:00:00,132.4,133.46,132.11,133.32,37858.0,121.9496,122.9259,121.6825,122.797,37858.0
2022-12-15 10:30:00,133.31,133.76,132.73,132.79,17124.0,122.7878,123.2022,122.2535,122.3088,17124.0
2022-12-15 11:00:00,132.98,133.21,132.44,132.59,12749.0,122.4838,122.6957,121.9864,122.1246,12749.0
2022-12-15 11:30:00,132.59,132.68,132.13,132.37,10504.0,122.1246,122.2075,121.7009,121.922,10504.0
2022-12-15 12:00:00,132.48,133.14,132.41,132.99,16861.0,122.0233,122.6312,121.9588,122.493,16861.0
2022-12-15 12:30:00,133.0,133.27,132.42,132.51,16373.0,122.5022,122.7509,121.968,122.0509,16373.0
2022-12-15 13:00:00,132.44,132.56,132.23,132.51,12153.0,121.9864,122.097,121.793,122.0509,12153.0
2022-12-15 13:30:00,132.45,132.71,132.34,132.65,11296.0,121.9956,122.2351,121.8943,122.1799,11296.0
2022-12-15 14:00:00,132.66,132.72,132.22,132.31,13070.0,122.1891,122.2443,121.7838,121.8667,13070.0
2022-12-15 14:30:00,132.36,133.25,132.24,133.25,16980.0,121.9127,122.7325,121.8022,122.7325,16980.0
2022-12-15 15:00:00,133.25,133.35,132.83,133.19,22115.0,122.7325,122.8246,122.3457,122.6772,22115.0
2022-12-15 15:30:00,133.16,133.25,132.38,132.91,64012.0,122.6496,122.7325,121.9312,122.4193,64012.0
2022-12-16 09:30:00,131.14,131.24,130.5,131.24,114078.0,121.9453,122.0383,121.3502,122.0383,114078.0
2022-12-16 10:00:00,131.17,131.35,129.97,130.25,19135.0,121.9732,122.1406,120.8574,121.1177,19135.0
2022-12-16 10:30:00,130.3,130.4,129.75,130.23,14676.0,121.1642,121.2572,120.6528,121.0991,14676.0
2022-12-16 11:00:00,130.25,130.73,130.0,130.72,15360.0,121.1177,121.5641,120.8852,121.5548,15360.0
2022-12-16 11:30:00,130.67,130.91,129.96,129.96,16513.0,121.5083,121.7314,120.8481,120.8481,16513.0
2022-12-16 12:00:00,130.04,130.14,129.16,129.21,15501.0,120.9224,121.0154,120.1041,120.1506,15501.0
2022-12-16 12:30:00,129.22,129.53,129.09,129.4,12662.0,120.1599,120.4482,120.0391,120.3273,12662.0
2022-12-16 13:00:00,129.43,129.82,129.27,129.33,18275.0,120.3552,120.7179,120.2064,120.2622,18275.0
2022-12-16 13:30:00,129.38,130.03,129.32,129.79,49813.0,120.3087,120.9131,120.2529,120.69,49813.0
2022-12-16 14:00:00,129.81,130.11,129.8,129.96,27567.0,120.7086,120.9875,120.6993,120.8481,27567.0
2022-12-16 14:30:00,129.91,130.59,129.75,130.59,17826.0,120.8016,121.4339,120.6528,121.4339,17826.0
2022-12-16 15:00:00,130.54,130.7,130.26,130.51,21562.0,121.3874,121.5362,121.127,121.3595,21562.0
2022-12-16 15:30:00,130.56,131.06,130.28,130.53,93446.0,121.406,121.8709,121.1456,121.3781,93446.0
2022-12-19 09:30:00,130.88,131.7,130.88,131.33,22128.0,121.7035,122.4661,121.7035,122.122,22128.0
2022-12-19 10:00:00,131.22,131.26,130.35,130.91,22712.0,122.0197,122.0569,121.2107,121.7314,22712.0
2022-12-19 10:30:00,130.87,131.01,129.72,129.72,14020.0,121.6942,121.8244,120.6249,120.6249,14020.0
2022-12-19 11:00:00,129.74,130.11,129.71,130.02,11256.0,120.6435,120.9875,120.6156,120.9038,11256.0
2022-12-19 11:30:00,130.04,130.09,129.6,129.8,15799.0,120.9224,120.9689,120.5133,120.6993,15799.0
2022-12-19 12:00:00,129.76,130.0,129.72,129.72,5618.0,120.6621,120.8852,120.6249,120.6249,5618.0
2022-12-19 12:30:00,129.66,129.83,129.49,129.66,9121.0,120.5691,120.7272,120.411,120.5691,9121.0
2022-12-19 13:00:00,129.69,129.77,129.35,129.36,8431.0,120.597,120.6714,120.2808,120.2901,8431.0
2022-12-19 13:30:00,129.35,129.41,128.75,128.83,9393.0,120.2808,120.3366,119.7229,119.7973,9393.0
2022-12-19 14:00:00,128.79,128.79,128.22,128.25,9241.0,119.7601,119.7601,119.23,119.2579,9241.0
2022-12-19 14:30:00,128.21,128.32,127.76,127.96,15704.0,119.2208,119.323,118.8023,118.9883,15704.0
2022-12-19 15:00:00,127.93,128.17,127.81,128.13,18847.0,118.9604,119.1836,118.8488,119.1464,18847.0
2022-12-19 15:30:00,128.11,128.81,128.11,128.64,61633.0,119.1278,119.7787,119.1278,119.6206,61633.0
2022-12-20 09:30:00,128.97,129.55,128.33,129.09,32464.0,119.9275,120.4668,119.3323,120.0391,32464.0
2022-12-20 10:00:00,129.22,129.47,128.98,129.0,9469.0,120.1599,120.3924,119.9368,119.9554,9469.0
2022-12-20 10:30:00,129.14,129.34,129.02,129.14,5260.0,120.0855,120.2715,119.974,120.0855,5260.0
2022-12-20 11:00:00,128.93,128.97,128.11,128.12,5885.0,119.8903,119.9275,119.1278,119.1371,5885.0
2022-12-20 11:30:00,128.08,128.49,128.08,128.49,5589.0,119.0999,119.4811,119.0999,119.4811,5589.0
2022-12-20 12:00:00,128.44,128.44,128.16,128.2,5086.0,119.4346,119.4346,119.1743,119.2115,5086.0
2022-12-20 12:30:00,128.16,128.34,128.07,128.31,8972.0,119.1743,119.3416,119.0906,119.3137,8972.0
2022-12-20 13:00:00,128.37,128.48,128.2,128.37,10445.0,119.3695,119.4718,119.2115,119.3695,10445.0
2022-12-20 13:30:00,128.4,128.6,128.17,128.19,16915.0,119.3974,119.5834,119.1836,119.2022,16915.0
2022-12-20 14:00:00,128.19,128.23,127.91,128.0,5372.0,119.2022,119.2393,118.9418,119.0255,5372.0
2022-12-20 14:30:00,127.91,127.96,127.44,127.52,8920.0,118.9418,118.9883,118.5047,118.5791,8920.0
2022-12-20 15:00:00,127.55,127.82,127.47,127.73,10135.0,118.607,118.8581,118.5326,118.7744,10135.0
2022-12-20 15:30:00,127.74,128.05,127.74,127.89,28537.0,118.7837,119.072,118.7837,118.9232,28537.0
2022-12-21 09:30:00,128.74,129.0,128.04,128.42,23838.0,119.7136,119.9554,119.0627,119.416,23838.0
2022-12-21 10:00:00,128.44,128.95,128.4,128.91,12213.0,119.4346,119.9089,119.3974,119.8717,12213.0
2022-12-21 10:30:00,128.96,129.26,128.68,128.86,11369.0,119.9182,120.1971,119.6578,119.8252,11369.0
2022-12-21 11:00:00,128.92,129.15,128.79,128.93,9504.0,119.881,120.0948,119.7601,119.8903,9504.0
2022-12-21 11:30:00,129.08,129.08,128.7,128.85,8471.0,120.0298,120.0298,119.6764,119.8159,8471.0
2022-12-21 12:00:00,128.75,128.9,128.57,128.57,5728.0,119.7229,119.8624,119.5555,119.5555,5728.0
2022-12-21 12:30:00,128.59,128.81,128.47,128.62,12252.0,119.5741,119.7787,119.4625,119.602,12252.0
2022-12-21 13:00:00,128.66,128.81,128.33,128.36,8970.0,119.6392,119.7787,119.3323,119.3602,8970.0
2022-12-21 13:30:00,128.31,128.54,128.27,128.54,19445.0,119.3137,119.5276,119.2765,119.5276,19445.0
2022-12-21 14:00:00,128.58,128.97,128.58,128.61,7432.0,119.5648,119.9275,119.5648,119.5927,7432.0
2022-12-21 14:30:00,128.6,128.69,128.39,128.65,10083.0,119.5834,119.6671,119.3881,119.6299,10083.0
2022-12-21 15:00:00,128.66,128.71,128.35,128.42,6957.0,119.6392,119.6857,119.3509,119.416,6957.0
2022-12-21 15:30:00,128.41,128.65,128.28,128.43,41431.0,119.4067,119.6299,119.2858,119.4253,41431.0
2022-12-22 09:30:00,127.35,127.77,126.28,126.98,36457.0,118.421,118.8116,117.4261,118.077,36457.0
2022-12-22 10:00:00,126.96,127.02,126.3,126.8,24816.0,118.0584,118.1142,117.4447,117.9096,24816.0
2022-12-22 10:30:00,126.79,127.2,126.24,126.24,13846.0,117.9003,118.2816,117.3889,117.3889,13846.0
2022-12-22 11:00:00,126.23,126.32,126.05,126.05,14363.0,117.3796,117.4633,117.2122,117.2122,14363.0
2022-12-22 11:30:00,126.06,126.23,125.87,126.16,23231.0,117.2215,117.3796,117.0448,117.3145,23231.0
2022-12-22 12:00:00,126.2,126.34,125.43,125.43,13847.0,117.3517,117.4819,116.6357,116.6357,13847.0
2022-12-22 12:30:00,125.51,125.55,125.17,125.35,10321.0,116.7101,116.7473,116.3939,116.5613,10321.0
2022-12-22 13:00:00,125.24,125.24,124.9,125.1,21268.0,116.459,116.459,116.1428,116.3288,21268.0
2022-12-22 13:30:00,125.07,125.31,124.83,125.06,6318.0,116.3009,116.5241,116.0777,116.2916,6318.0
2022-12-22 14:00:00,125.13,125.63,124.9,125.62,10612.0,116.3567,116.8216,116.1428,116.8123,10612.0
2022-12-22 14:30:00,125.62,126.39,125.44,126.36,24777.0,116.8123,117.5284,116.645,117.5005,24777.0
2022-12-22 15:00:00,126.39,127.23,126.17,127.23,38459.0,117.5284,118.3095,117.3238,118.3095,38459.0
2022-12-22 15:30:00,127.25,127.48,126.72,127.37,82319.0,118.3281,118.5419,117.8352,118.4396,82319.0
2022-12-23 09:30:00,127.47,127.76,126.93,127.23,13797.0,118.5326,118.8023,118.0305,118.3095,13797.0
2022-12-23 10:00:00,127.25,128.26,127.25,128.02,6059.0,118.3281,119.2672,118.3281,119.0441,6059.0
2022-12-23 10:30:00,128.17,128.18,127.6,127.68,4715.0,119.1836,119.1929,118.6535,118.7279,4715.0
2022-12-23 11:00:00,127.65,127.98,127.65,127.8,8880.0,118.7,119.0069,118.7,118.8395,8880.0
2022-12-23 11:30:00,127.75,128.05,127.72,128.05,10980.0,118.793,119.072,118.7651,119.072,10980.0
2022-12-23 12:00:00,128.1,128.43,128.1,128.37,3310.0,119.1185,119.4253,119.1185,119.3695,3310.0
2022-12-23 12:30:00,128.42,128.59,128.05,128.35,7766.0,119.416,119.5741,119.072,119.3509,7766.0
2022-12-23 13:00:00,128.37,128.68,128.35,128.68,11692.0,119.3695,119.6578,119.3509,119.6578,11692.0
2022-12-23 13:30:00,128.72,128.9,128.6,128.74,7977.0,119.695,119.8624,119.5834,119.7136,7977.0
2022-12-23 14:00:00,128.66,128.86,128.61,128.73,6147.0,119.6392,119.8252,119.5927,119.7043,6147.0
2022-12-23 14:30:00,128.67,128.85,128.45,128.66,6998.0,119.6485,119.8159,119.4439,119.6392,6998.0
2022-12-23 15:00:00,128.76,128.88,128.61,128.7,7167.0,119.7322,119.8438,119.5927,119.6764,7167.0
2022-12-23 15:30:00,128.71,128.99,128.54,128.7,49024.0,119.6857,119.9461,119.5276,119.6764,49024.0
2022-12-27 09:30:00,128.63,129.23,128.43,129.03,23442.0,119.6113,120.1692,119.4253,119.9833,23442.0
2022-12-27 10:00:00,129.09,129.99,128.88,129.63,4562.0,120.0391,120.8759,119.8438,120.5412,4562.0
2022-12-27 10:30:00,129.6,129.83,129.54,129.54,4384.0,120.5133,120.7272,120.4575,120.4575,4384.0
2022-12-27 11:00:00,129.61,130.12,129.5,129.98,5156.0,120.5226,120.9968,120.4203,120.8666,5156.0
2022-12-27 11:30:00,130.04,130.42,129.91,130.2,5395.0,120.9224,121.2758,120.8016,121.0712,5395.0
2022-12-27 12:00:00,130.21,130.38,130.17,130.26,4341.0,121.0805,121.2386,121.0433,121.127,4341.0
2022-12-27 12:30:00,130.27,130.44,130.14,130.44,9428.0,121.1363,121.2944,121.0154,121.2944,9428.0
2022-12-27 13:00:00,130.6,130.71,130.22,130.23,8204.0,121.4432,121.5455,121.0898,121.0991,8204.0
2022-12-27 13:30:00,130.15,130.15,129.55,129.82,9905.0,121.0247,121.0247,120.4668,120.7179,9905.0
2022-12-27 14:00:00,129.76,129.83,129.34,129.34,8721.0,120.6621,120.7272,120.2715,120.2715,8721.0
2022-12-27 14:30:00,129.42,129.49,129.03,129.41,11204.0,120.3459,120.411,119.9833,120.3366,11204.0
2022-12-27 15:00:00,129.38,129.75,129.37,129.62,10154.0,120.3087,120.6528,120.2994,120.5319,10154.0
2022-12-27 15:30:00,129.62,129.95,129.54,129.56,41732.0,120.5319,120.8388,120.4575,120.4761,41732.0
2022-12-28 09:30:00,129.69,130.6,129.69,129.87,9952.0,120.597,121.4432,120.597,120.7644,9952.0
2022-12-28 10:00:00,129.59,130.01,129.2,129.21,5131.0,120.504,120.8945,120.1413,120.1506,5131.0
2022-12-28 10:30:00,128.97,129.15,128.82,128.86,5992.0,119.9275,120.0948,119.788,119.8252,5992.0
2022-12-28 11:00:00,128.93,128.93,128.55,128.62,3057.0,119.8903,119.8903,119.5369,119.602,3057.0
2022-12-28 11:30:00,128.57,128.68,128.31,128.35,5486.0,119.5555,119.6578,119.3137,119.3509,5486.0
2022-12-28 12:00:00,128.18,128.18,127.27,127.35,10664.0,119.1929,119.1929,118.3467,118.421,10664.0
2022-12-28 12:30:00,127.32,128.0,127.32,127.88,6965.0,118.3932,119.0255,118.3932,118.9139,6965.0
2022-12-28 13:00:00,128.03,128.31,127.94,128.31,6431.0,119.0534,119.3137,118.9697,119.3137,6431.0
2022-12-28 13:30:00,128.29,128.29,127.79,127.98,5939.0,119.2951,119.2951,118.8302,119.0069,5939.0
2022-12-28 14:00:00,127.93,128.08,127.61,127.8,5438.0,118.9604,119.0999,118.6628,118.8395,5438.0
2022-12-28 14:30:00,127.83,128.19,127.72,127.99,8623.0,118.8674,119.2022,118.7651,119.0162,8623.0
2022-12-28 15:00:00,127.99,128.01,127.18,127.2,8377.0,119.0162,119.0348,118.263,118.2816,8377.0
2022-12-28 15:30:00,127.28,127.41,127.0,127.0,36843.0,118.356,118.4768,118.0956,118.0956,36843.0
2022-12-29 09:30:00,128.19,128.44,128.01,128.39,9448.0,119.2022,119.4346,119.0348,119.3881,9448.0
2022-12-29 10:00:00,128.48,128.9,128.48,128.64,5106.0,119.4718,119.8624,119.4718,119.6206,5106.0
2022-12-29 10:30:00,128.57,128.93,128.5,128.62,5518.0,119.5555,119.8903,119.4904,119.602,5518.0
2022-12-29 11:00:00,128.62,128.87,128.23,128.8,6818.0,119.602,119.8345,119.2393,119.7694,6818.0
2022-12-29 11:30:00,128.91,129.33,128.88,129.21,5943.0,119.8717,120.2622,119.8438,120.1506,5943.0
2022-12-29 12:00:00,129.21,129.34,129.12,129.23,4817.0,120.1506,120.2715,120.0669,120.1692,4817.0
2022-12-29 12:30:00,129.33,129.42,129.25,129.41,3696.0,120.2622,120.3459,120.1878,120.3366,3696.0
2022-12-29 13:00:00,129.34,129.34,128.81,128.83,11746.0,120.2715,120.2715,119.7787,119.7973,11746.0
2022-12-29 13:30:00,128.83,129.14,128.42,129.14,9000.0,119.7973,120.0855,119.416,120.0855,9000.0
2022-12-29 14:00:00,129.19,129.23,128.95,129.03,6410.0,120.132,120.1692,119.9089,119.9833,6410.0
2022-12-29 14:30:00,129.02,129.29,128.82,128.82,8252.0,119.974,120.225,119.788,119.788,8252.0
2022-12-29 15:00:00,128.81,128.94,128.25,128.41,15426.0,119.7787,119.8996,119.2579,119.4067,15426.0
2022-12-29 15:30:00,128.38,128.79,128.28,128.63,32162.0,119.3788,119.7601,119.2858,119.6113,32162.0
2022-12-30 09:30:00,127.41,128.56,127.06,128.19,13123.0,118.4768,119.5462,118.1514,119.2022,13123.0
2022-12-30 10:00:00,128.43,128.6,128.24,128.43,8838.0,119.4253,119.5834,119.2486,119.4253,8838.0
2022-12-30 10:30:00,128.43,128.65,128.24,128.27,4428.0,119.4253,119.6299,119.2486,119.2765,4428.0
2022-12-30 11:00:00,128.28,128.45,128.14,128.18,6810.0,119.2858,119.4439,119.1557,119.1929,6810.0
2022-12-30 11:30:00,128.19,128.62,128.14,128.57,9307.0,119.2022,119.602,119.1557,119.5555,9307.0
2022-12-30 12:00:00,128.69,128.69,128.26,128.28,6726.0,119.6671,119.6671,119.2672,119.2858,6726.0
2022-12-30 12:30:00,128.25,128.29,128.05,128.13,5013.0,119.2579,119.2951,119.072,119.1464,5013.0
2022-12-30 13:00:00,128.14,128.18,127.31,127.56,8958.0,119.1557,119.1929,118.3839,118.6163,8958.0
2022-12-30 13:30:00,127.66,127.73,127.42,127.51,7243.0,118.7093,118.7744,118.4861,118.5698,7243.0
2022-12-30 14:00:00,127.48,127.6,127.26,127.49,12549.0,118.5419,118.6535,118.3374,118.5512,12549.0
2022-12-30 14:30:00,127.47,127.47,127.06,127.28,11006.0,118.5326,118.5326,118.1514,118.356,11006.0
2022-12-30 15:00:00,127.22,127.7,127.18,127.26,15962.0,118.3002,118.7465,118.263,118.3374,15962.0
2022-12-30 15:30:00,127.26,128.16,127.2,127.93,42495.0,118.3374,119.1743,118.2816,118.9604,42495.0
2023-01-03 09:30:00,128.34,129.62,128.08,128.12,23069.0,119.3416,120.5319,119.0999,119.1371,23069.0
2023-01-03 10:00:00,128.38,129.03,128.32,129.03,19389.0,119.3788,119.9833,119.323,119.9833,19389.0
2023-01-03 10:30:00,128.97,129.55,128.71,129.54,8561.0,119.9275,120.4668,119.6857,120.4575,8561.0
2023-01-03 11:00:00,129.65,129.67,129.0,129.1,9478.0,120.5598,120.5784,119.9554,120.0483,9478.0
2023-01-03 11:30:00,129.03,129.03,128.51,128.65,7155.0,119.9833,119.9833,119.4997,119.6299,7155.0
2023-01-03 12:00:00,128.55,128.7,128.28,128.42,8149.0,119.5369,119.6764,119.2858,119.416,8149.0
2023-01-03 12:30:00,128.41,128.75,127.89,128.19,7957.0,119.4067,119.7229,118.9232,119.2022,7957.0
2023-01-03 13:00:00,128.12,128.35,127.95,128.3,8521.0,119.1371,119.3509,118.979,119.3044,8521.0
2023-01-03 13:30:00,128.26,128.38,128.02,128.3,6227.0,119.2672,119.3788,119.0441,119.3044,6227.0
2023-01-03 14:00:00,128.21,128.37,127.65,127.65,7860.0,119.2208,119.3695,118.7,118.7,7860.0
2023-01-03 14:30:00,127.51,128.28,127.32,128.08,10245.0,118.5698,119.2858,118.3932,119.0999,10245.0
2023-01-03 15:00:00,128.14,128.6,128.11,128.6,11447.0,119.1557,119.5834,119.1278,119.5834,11447.0
2023-01-03 15:30:00,128.63,129.12,128.63,129.05,55478.0,119.6113,120.0669,119.6113,120.0019,55478.0
2023-01-04 09:30:00,130.29,131.31,129.84,131.31,25240.0,121.1549,122.1034,120.7365,122.1034,25240.0
2023-01-04 10:00:00,131.28,131.76,130.28,130.59,24758.0,122.0755,122.5218,121.1456,121.4339,24758.0
2023-01-04 10:30:00,130.59,130.89,130.46,130.62,12720.0,121.4339,121.7128,121.313,121.4618,12720.0
2023-01-04 11:00:00,130.51,130.76,130.32,130.66,6574.0,121.3595,121.592,121.1828,121.499,6574.0
2023-01-04 11:30:00,130.73,131.34,130.73,131.26,13142.0,121.5641,122.1313,121.5641,122.0569,13142.0
2023-01-04 12:00:00,131.28,131.36,130.88,130.88,12718.0,122.0755,122.1499,121.7035,121.7035,12718.0
2023-01-04 12:30:00,130.96,131.26,130.92,130.93,13037.0,121.7779,122.0569,121.7407,121.75,13037.0
2023-01-04 13:00:00,130.82,130.92,130.62,130.62,10746.0,121.6478,121.7407,121.4618,121.4618,10746.0
2023-01-04 13:30:00,130.68,131.0,130.53,130.53,17978.0,121.5176,121.8151,121.3781,121.3781,17978.0
2023-01-04 14:00:00,130.56,130.89,130.01,130.18,31083.0,121.406,121.7128,120.8945,121.0526,31083.0
2023-01-04 14:30:00,130.04,130.59,130.04,130.51,16749.0,120.9224,121.4339,120.9224,121.3595,16749.0
2023-01-04 15:00:00,130.49,130.97,130.48,130.87,26933.0,121.3409,121.7872,121.3316,121.6942,26933.0
2023-01-04 15:30:00,130.81,130.98,130.33,130.8,95685.0,121.6385,121.7965,121.1921,121.6292,95685.0
2023-01-05 09:30:00,129.62,129.62,127.86,128.05,16158.0,120.5319,120.5319,118.8953,119.072,16158.0
2023-01-05 10:00:00,128.04,129.48,128.04,128.99,36620.0,119.0627,120.4017,119.0627,119.9461,36620.0
2023-01-05 10:30:00,128.91,129.38,128.64,128.82,16340.0,119.8717,120.3087,119.6206,119.788,16340.0
2023-01-05 11:00:00,128.92,129.11,128.68,129.01,31211.0,119.881,120.0576,119.6578,119.9647,31211.0
2023-01-05 11:30:00,129.01,129.04,128.45,128.46,10852.0,119.9647,119.9926,119.4439,119.4532,10852.0
2023-01-05 12:00:00,128.55,128.93,128.48,128.78,20851.0,119.5369,119.8903,119.4718,119.7508,20851.0
2023-01-05 12:30:00,128.84,129.1,128.66,128.69,8349.0,119.8066,120.0483,119.6392,119.6671,8349.0
2023-01-05 13:00:00,128.79,129.24,128.49,129.03,13216.0,119.7601,120.1785,119.4811,119.9833,13216.0
2023-01-05 13:30:00,128.94,129.4,128.93,129.19,8359.0,119.8996,120.3273,119.8903,120.132,8359.0
2023-01-05 14:00:00,129.18,129.97,129.18,129.72,26699.0,120.1227,120.8574,120.1227,120.6249,26699.0
2023-01-05 14:30:00,129.66,130.34,129.64,130.07,16675.0,120.5691,121.2014,120.5505,120.9503,16675.0
2023-01-05 15:00:00,130.02,130.02,129.24,129.42,16874.0,120.9038,120.9038,120.1785,120.3459,16874.0
2023-01-05 15:30:00,129.4,129.94,129.33,129.85,53504.0,120.3273,120.8295,120.2622,120.7458,53504.0
2023-01-06 09:30:00,131.42,132.02,131.05,131.18,16280.0,122.2057,122.7636,121.8616,121.9825,16280.0
2023-01-06 10:00:00,131.28,132.06,131.27,131.65,19123.0,122.0755,122.8008,122.0662,122.4196,19123.0
2023-01-06 10:30:00,131.78,132.66,131.78,132.47,13425.0,122.5404,123.3587,122.5404,123.1821,13425.0
2023-01-06 11:00:00,132.61,132.78,132.23,132.38,15509.0,123.3123,123.4703,122.9589,123.0984,15509.0
2023-01-06 11:30:00,132.27,132.64,132.27,132.36,12342.0,122.9961,123.3401,122.9961,123.0798,12342.0
2023-01-06 12:00:00,132.38,132.45,131.83,131.87,10097.0,123.0984,123.1635,122.5869,122.6241,10097.0
2023-01-06 12:30:00,131.93,131.98,131.44,131.53,10769.0,122.6799,122.7264,122.2243,122.308,10769.0
2023-01-06 13:00:00,131.55,132.03,131.55,131.95,7873.0,122.3266,122.7729,122.3266,122.6985,7873.0
2023-01-06 13:30:00,131.94,131.96,131.71,131.91,11109.0,122.6892,122.7078,122.4754,122.6613,11109.0
2023-01-06 14:00:00,131.9,132.43,131.83,132.3,13317.0,122.652,123.1449,122.5869,123.024,13317.0
2023-01-06 14:30:00,132.24,132.45,132.19,132.41,6501.0,122.9682,123.1635,122.9217,123.1263,6501.0
2023-01-06 15:00:00,132.42,132.62,132.26,132.26,13722.0,123.1356,123.3215,122.9868,122.9868,13722.0
2023-01-06 15:30:00,132.26,132.71,132.07,132.25,65095.0,122.9868,123.4052,122.8101,122.9775,65095.0
2023-01-09 09:30:00,134.27,134.59,132.85,133.69,49376.0,124.8559,125.1534,123.5354,124.3165,49376.0
2023-01-09 10:00:00,133.83,135.41,133.83,134.98,15107.0,124.4467,125.9159,124.4467,125.5161,15107.0
2023-01-09 10:30:00,134.94,135.28,134.9,134.98,18825.0,125.4789,125.795,125.4417,125.5161,18825.0
2023-01-09 11:00:00,135.04,135.48,135.04,135.24,10724.0,125.5719,125.981,125.5719,125.7579,10724.0
2023-01-09 11:30:00,135.3,135.31,134.95,135.22,12929.0,125.8136,125.8229,125.4882,125.7393,12929.0
2023-01-09 12:00:00,135.27,135.27,134.57,134.63,6304.0,125.7857,125.7857,125.1348,125.1906,6304.0
2023-01-09 12:30:00,134.65,134.7,134.39,134.39,8330.0,125.2092,125.2557,124.9674,124.9674,8330.0
2023-01-09 13:00:00,134.45,134.45,134.14,134.31,8542.0,125.0232,125.0232,124.735,124.8931,8542.0
2023-01-09 13:30:00,134.26,134.31,133.82,133.82,11311.0,124.8466,124.8931,124.4374,124.4374,11311.0
2023-01-09 14:00:00,133.87,134.03,133.51,133.71,13775.0,124.4839,124.6327,124.1491,124.3351,13775.0
2023-01-09 14:30:00,133.72,133.73,133.24,133.25,7258.0,124.3444,124.3537,123.8981,123.9074,7258.0
2023-01-09 15:00:00,133.25,133.33,132.73,132.8,38247.0,123.9074,123.9818,123.4238,123.4889,38247.0
2023-01-09 15:30:00,132.81,132.99,132.17,132.47,110698.0,123.4982,123.6656,122.9031,123.1821,110698.0
2023-01-10 09:30:00,132.74,132.74,131.5,132.38,21204.0,123.4331,123.4331,122.2801,123.0984,21204.0
2023-01-10 10:00:00,132.53,132.91,132.12,132.32,25160.0,123.2379,123.5912,122.8566,123.0426,25160.0
2023-01-10 10:30:00,131.97,132.03,131.29,131.99,15168.0,122.7171,122.7729,122.0848,122.7357,15168.0
2023-01-10 11:00:00,131.89,132.3,131.89,132.07,11405.0,122.6427,123.024,122.6427,122.8101,11405.0
2023-01-10 11:30:00,132.08,132.4,131.92,132.33,9198.0,122.8194,123.117,122.6706,123.0519,9198.0
2023-01-10 12:00:00,132.21,132.4,132.03,132.06,6992.0,122.9403,123.117,122.7729,122.8008,6992.0
2023-01-10 12:30:00,132.06,132.54,132.02,132.47,9020.0,122.8008,123.2472,122.7636,123.1821,9020.0
2023-01-10 13:00:00,132.49,132.82,132.36,132.82,6979.0,123.2007,123.5075,123.0798,123.5075,6979.0
2023-01-10 13:30:00,132.77,132.97,132.74,132.87,9718.0,123.461,123.647,123.4331,123.554,9718.0
2023-01-10 14:00:00,132.91,133.06,132.85,133.04,12273.0,123.5912,123.7307,123.5354,123.7121,12273.0
2023-01-10 14:30:00,133.09,133.1,132.66,132.71,8581.0,123.7586,123.7679,123.3587,123.4052,8581.0
2023-01-10 15:00:00,132.76,132.88,132.57,132.7,14938.0,123.4517,123.5633,123.2751,123.3959,14938.0
2023-01-10 15:30:00,132.69,133.0,132.67,132.75,65992.0,123.3866,123.6749,123.368,123.4424,65992.0
2023-01-11 09:30:00,133.29,133.8,132.83,133.79,19961.0,123.9446,124.4188,123.5168,124.4095,19961.0
2023-01-11 10:00:00,133.88,134.06,133.07,133.32,17524.0,124.4932,124.6606,123.74,123.9725,17524.0
2023-01-11 10:30:00,133.34,133.38,133.0,133.06,12656.0,123.9911,124.0283,123.6749,123.7307,12656.0
2023-01-11 11:00:00,133.14,133.41,132.74,132.85,6333.0,123.8051,124.0562,123.4331,123.5354,6333.0
2023-01-11 11:30:00,132.75,132.96,132.68,132.86,8923.0,123.4424,123.6377,123.3773,123.5447,8923.0
2023-01-11 12:00:00,132.92,133.04,132.63,132.66,8183.0,123.6005,123.7121,123.3308,123.3587,8183.0
2023-01-11 12:30:00,132.68,133.01,132.63,132.87,7956.0,123.3773,123.6842,123.3308,123.554,7956.0
2023-01-11 13:00:00,132.87,133.15,132.87,133.06,2878.0,123.554,123.8144,123.554,123.7307,2878.0
2023-01-11 13:30:00,133.02,133.15,132.71,132.92,9528.0,123.6935,123.8144,123.4052,123.6005,9528.0
2023-01-11 14:00:00,133.03,133.15,132.8,133.15,12818.0,123.7028,123.8144,123.4889,123.8144,12818.0
2023-01-11 14:30:00,133.1,133.6,133.09,133.49,10555.0,123.7679,124.2328,123.7586,124.1306,10555.0
2023-01-11 15:00:00,133.46,133.89,133.45,133.68,13032.0,124.1027,124.5025,124.0934,124.3072,13032.0
2023-01-11 15:30:00,133.68,133.69,133.3,133.58,59252.0,124.3072,124.3165,123.9539,124.2142,59252.0
2023-01-12 09:30:00,134.59,134.59,133.21,133.73,14583.0,125.1534,125.1534,123.8702,124.3537,14583.0
2023-01-12 10:00:00,133.83,134.83,133.74,134.49,18028.0,124.4467,125.3766,124.363,125.0604,18028.0
2023-01-12 10:30:00,134.44,134.91,134.27,134.77,11552.0,125.0139,125.451,124.8559,125.3208,11552.0
2023-01-12 11:00:00,134.6,134.87,134.22,134.86,15100.0,125.1627,125.4138,124.8094,125.4045,15100.0
2023-01-12 11:30:00,134.75,134.84,134.48,134.84,9270.0,125.3022,125.3859,125.0511,125.3859,9270.0
2023-01-12 12:00:00,134.83,135.39,134.76,135.35,8602.0,125.3766,125.8973,125.3115,125.8601,8602.0
2023-01-12 12:30:00,135.29,135.34,134.91,135.27,10751.0,125.8043,125.8508,125.451,125.7857,10751.0
2023-01-12 13:00:00,135.37,135.52,134.96,135.03,10361.0,125.8787,126.0182,125.4975,125.5626,10361.0
2023-01-12 13:30:00,134.95,136.11,134.95,136.02,35203.0,125.4882,126.5669,125.4882,126.4832,35203.0
2023-01-12 14:00:00,136.05,136.07,135.73,135.84,10223.0,126.5111,126.5297,126.2135,126.3158,10223.0
2023-01-12 14:30:00,135.76,135.77,135.37,135.68,12680.0,126.2414,126.2507,125.8787,126.167,12680.0
2023-01-12 15:00:00,135.66,135.73,135.17,135.39,14792.0,126.1484,126.2135,125.6928,125.8973,14792.0
2023-01-12 15:30:00,135.39,136.08,135.33,136.0,76848.0,125.8973,126.539,125.8415,126.4646,76848.0
2023-01-13 09:30:00,135.26,135.36,134.72,135.02,14081.0,125.7765,125.8694,125.2743,125.5533,14081.0
2023-01-13 10:00:00,135.0,135.34,134.78,134.88,15601.0,125.5347,125.8508,125.3301,125.4231,15601.0
2023-01-13 10:30:00,134.84,134.87,134.43,134.64,9506.0,125.3859,125.4138,125.0046,125.1999,9506.0
2023-01-13 11:00:00,134.69,134.8,134.44,134.76,15742.0,125.2464,125.3487,125.0139,125.3115,15742.0
2023-01-13 11:30:00,134.73,134.73,134.12,134.38,10943.0,125.2836,125.2836,124.7164,124.9581,10943.0
2023-01-13 12:00:00,134.57,134.85,134.53,134.79,5990.0,125.1348,125.3952,125.0976,125.3394,5990.0
2023-01-13 12:30:00,134.85,135.0,134.73,134.77,15982.0,125.3952,125.5347,125.2836,125.3208,15982.0
2023-01-13 13:00:00,134.78,134.78,134.4,134.41,12106.0,125.3301,125.3301,124.9767,124.986,12106.0
2023-01-13 13:30:00,134.44,135.5,134.42,135.34,35644.0,125.0139,125.9996,124.9953,125.8508,35644.0
2023-01-13 14:00:00,135.3,135.33,134.75,134.97,75240.0,125.8136,125.8415,125.3022,125.5068,75240.0
2023-01-13 14:30:00,134.94,135.34,134.56,135.11,38928.0,125.4789,125.8508,125.1255,125.637,38928.0
2023-01-13 15:00:00,135.12,135.41,135.1,135.41,14643.0,125.6463,125.9159,125.6277,125.9159,14643.0
2023-01-13 15:30:00,135.4,135.53,135.04,135.39,54449.0,125.9066,126.0275,125.5719,125.8973,54449.0
2023-01-17 09:30:00,135.47,136.05,134.49,134.55,31886.0,125.9717,126.5111,125.0604,125.1162,31886.0
2023-01-17 10:00:00,134.55,135.13,134.5,135.03,38880.0,125.1162,125.6556,125.0697,125.5626,38880.0
2023-01-17 10:30:00,135.03,135.27,134.07,134.24,22614.0,125.5626,125.7857,124.6699,124.828,22614.0
2023-01-17 11:00:00,134.24,134.32,133.59,133.64,14261.0,124.828,124.9024,124.2235,124.27,14261.0
2023-01-17 11:30:00,133.63,133.71,133.2,133.5,11990.0,124.2607,124.3351,123.8609,124.1398,11990.0
2023-01-17 12:00:00,133.61,133.92,133.49,133.5,12264.0,124.2421,124.5304,124.1306,124.1398,12264.0
2023-01-17 12:30:00,133.57,133.95,133.57,133.71,7633.0,124.2049,124.5583,124.2049,124.3351,7633.0
2023-01-17 13:00:00,133.76,133.96,133.76,133.81,6362.0,124.3816,124.5676,124.3816,124.4281,6362.0
2023-01-17 13:30:00,133.8,133.81,133.36,133.41,11913.0,124.4188,124.4281,124.0097,124.0562,11913.0
2023-01-17 14:00:00,133.45,133.83,133.36,133.5,9087.0,124.0934,124.4467,124.0097,124.1398,9087.0
2023-01-17 14:30:00,133.55,134.01,133.55,133.8,7305.0,124.1863,124.6141,124.1863,124.4188,7305.0
2023-01-17 15:00:00,133.77,133.93,133.68,133.77,13881.0,124.3909,124.5397,124.3072,124.3909,13881.0
2023-01-17 15:30:00,133.72,133.89,133.47,133.47,76644.0,124.3444,124.5025,124.112,124.112,76644.0
2023-01-18 09:30:00,134.17,134.17,133.56,133.9,19331.0,124.7629,124.7629,124.1956,124.5118,19331.0
2023-01-18 10:00:00,133.85,134.2,133.69,133.84,9938.0,124.4653,124.7908,124.3165,124.456,9938.0
2023-01-18 10:30:00,133.78,133.97,133.36,133.5,12583.0,124.4002,124.5769,124.0097,124.1398,12583.0
2023-01-18 11:00:00,133.43,133.43,132.81,132.86,10299.0,124.0748,124.0748,123.4982,123.5447,10299.0
2023-01-18 11:30:00,132.8,132.83,132.08,132.18,11538.0,123.4889,123.5168,122.8194,122.9124,11538.0
2023-01-18 12:00:00,132.22,132.22,131.97,131.98,6876.0,122.9496,122.9496,122.7171,122.7264,6876.0
2023-01-18 12:30:00,131.9,132.03,131.68,131.81,5637.0,122.652,122.7729,122.4475,122.5683,5637.0
2023-01-18 13:00:00,131.83,131.87,131.35,131.59,16559.0,122.5869,122.6241,122.1406,122.3638,16559.0
2023-01-18 13:30:00,131.59,132.52,131.48,132.39,24713.0,122.3638,123.2286,122.2615,123.1077,24713.0
2023-01-18 14:00:00,132.41,132.45,132.01,132.18,7325.0,123.1263,123.1635,122.7543,122.9124,7325.0
2023-01-18 14:30:00,132.24,132.28,131.65,131.65,7598.0,122.9682,123.0054,122.4196,122.4196,7598.0
2023-01-18 15:00:00,131.66,131.67,131.4,131.4,9800.0,122.4289,122.4382,122.1871,122.1871,9800.0
2023-01-18 15:30:00,131.42,131.43,130.88,130.9,50521.0,122.2057,122.215,121.7035,121.7221,50521.0
2023-01-19 09:30:00,130.49,130.49,129.75,129.82,27237.0,121.3409,121.3409,120.6528,120.7179,27237.0
2023-01-19 10:00:00,129.82,130.02,129.29,129.4,7393.0,120.7179,120.9038,120.225,120.3273,7393.0
2023-01-19 10:30:00,129.37,129.42,128.74,128.89,10722.0,120.2994,120.3459,119.7136,119.8531,10722.0
2023-01-19 11:00:00,128.87,129.07,128.68,128.68,10573.0,119.8345,120.0205,119.6578,119.6578,10573.0
2023-01-19 11:30:00,128.62,128.71,128.29,128.41,11562.0,119.602,119.6857,119.2951,119.4067,11562.0
2023-01-19 12:00:00,128.41,128.97,128.41,128.55,20998.0,119.4067,119.9275,119.4067,119.5369,20998.0
2023-01-19 12:30:00,128.53,128.92,128.48,128.85,19096.0,119.5183,119.881,119.4718,119.8159,19096.0
2023-01-19 13:00:00,128.9,129.8,128.89,129.53,19297.0,119.8624,120.6993,119.8531,120.4482,19297.0
2023-01-19 13:30:00,129.66,130.01,129.4,129.49,16010.0,120.5691,120.8945,120.3273,120.411,16010.0
2023-01-19 14:00:00,129.53,129.8,129.15,129.69,35441.0,120.4482,120.6993,120.0948,120.597,35441.0
2023-01-19 14:30:00,129.6,129.99,129.48,129.75,22914.0,120.5133,120.8759,120.4017,120.6528,22914.0
2023-01-19 15:00:00,129.83,130.06,129.79,129.84,26926.0,120.7272,120.941,120.69,120.7365,26926.0
2023-01-19 15:30:00,129.79,129.91,129.47,129.75,108564.0,120.69,120.8016,120.3924,120.6528,108564.0
2023-01-20 09:30:00,130.36,130.36,129.29,130.1,42967.0,121.22,121.22,120.225,120.9782,42967.0
2023-01-20 10:00:00,130.05,130.67,130.04,130.61,10111.0,120.9317,121.5083,120.9224,121.4525,10111.0
2023-01-20 10:30:00,130.64,131.28,130.61,131.16,11767.0,121.4804,122.0755,121.4525,121.9639,11767.0
2023-01-20 11:00:00,131.13,131.67,131.09,131.67,14220.0,121.936,122.4382,121.8988,122.4382,14220.0
2023-01-20 11:30:00,131.64,131.68,131.26,131.29,7973.0,122.4103,122.4475,122.0569,122.0848,7973.0
2023-01-20 12:00:00,131.31,131.48,131.16,131.28,7368.0,122.1034,122.2615,121.9639,122.0755,7368.0
2023-01-20 12:30:00,131.32,131.66,131.14,131.46,21741.0,122.1127,122.4289,121.9453,122.2429,21741.0
2023-01-20 13:00:00,131.5,131.87,131.36,131.79,17704.0,122.2801,122.6241,122.1499,122.5497,17704.0
2023-01-20 13:30:00,131.85,132.13,131.82,131.87,13279.0,122.6055,122.8659,122.5776,122.6241,13279.0
2023-01-20 14:00:00,131.89,132.21,131.83,132.21,9844.0,122.6427,122.9403,122.5869,122.9403,9844.0
2023-01-20 14:30:00,132.12,132.47,132.12,132.45,10964.0,122.8566,123.1821,122.8566,123.1635,10964.0
2023-01-20 15:00:00,132.54,132.74,132.42,132.42,13037.0,123.2472,123.4331,123.1356,123.1356,13037.0
2023-01-20 15:30:00,132.45,132.69,132.25,132.45,51635.0,123.1635,123.3866,122.9775,123.1635,51635.0
2023-01-23 09:30:00,132.51,133.24,131.72,133.0,22978.0,123.2193,123.8981,122.4847,123.6749,22978.0
2023-01-23 10:00:00,132.97,133.35,132.86,133.09,18414.0,123.647,124.0004,123.5447,123.7586,18414.0
2023-01-23 10:30:00,133.08,133.64,133.0,133.54,27782.0,123.7493,124.27,123.6749,124.177,27782.0
2023-01-23 11:00:00,133.58,133.97,133.35,133.56,15606.0,124.2142,124.5769,124.0004,124.1956,15606.0
2023-01-23 11:30:00,133.46,133.85,133.31,133.4,29447.0,124.1027,124.4653,123.9632,124.0469,29447.0
2023-01-23 12:00:00,133.36,133.36,132.66,132.75,14348.0,124.0097,124.0097,123.3587,123.4424,14348.0
2023-01-23 12:30:00,132.75,133.27,132.75,133.23,19223.0,123.4424,123.926,123.4424,123.8888,19223.0
2023-01-23 13:00:00,133.23,133.46,133.23,133.25,15579.0,123.8888,124.1027,123.8888,123.9074,15579.0
2023-01-23 13:30:00,133.22,133.43,133.2,133.32,18533.0,123.8795,124.0748,123.8609,123.9725,18533.0
2023-01-23 14:00:00,133.3,133.3,132.39,132.39,17563.0,123.9539,123.9539,123.1077,123.1077,17563.0
2023-01-23 14:30:00,132.4,132.62,131.72,131.77,50764.0,123.117,123.3215,122.4847,122.5311,50764.0
2023-01-23 15:00:00,131.85,131.95,131.58,131.82,37483.0,122.6055,122.6985,122.3545,122.5776,37483.0
2023-01-23 15:30:00,131.83,132.13,131.34,132.04,81865.0,122.5869,122.8659,122.1313,122.7822,81865.0
2023-01-24 09:30:00,130.66,131.21,128.86,129.05,17881.0,121.499,122.0104,119.8252,120.0019,17881.0
2023-01-24 10:00:00,129.34,129.55,129.06,129.16,41286.0,120.2715,120.4668,120.0112,120.1041,41286.0
2023-01-24 10:30:00,129.16,130.58,129.16,130.39,20248.0,120.1041,121.4246,120.1041,121.2479,20248.0
2023-01-24 11:00:00,130.38,130.75,130.37,130.53,11249.0,121.2386,121.5827,121.2293,121.3781,11249.0
2023-01-24 11:30:00,130.4,130.4,129.66,129.69,11707.0,121.2572,121.2572,120.5691,120.597,11707.0
2023-01-24 12:00:00,129.69,130.02,129.41,130.01,11457.0,120.597,120.9038,120.3366,120.8945,11457.0
2023-01-24 12:30:00,130.05,130.34,130.05,130.34,11826.0,120.9317,121.2014,120.9317,121.2014,11826.0
2023-01-24 13:00:00,130.38,130.38,129.88,129.93,12735.0,121.2386,121.2386,120.7737,120.8202,12735.0
2023-01-24 13:30:00,129.89,130.53,129.72,130.31,21054.0,120.783,121.3781,120.6249,121.1735,21054.0
2023-01-24 14:00:00,130.34,130.44,129.98,130.34,34962.0,121.2014,121.2944,120.8666,121.2014,34962.0
2023-01-24 14:30:00,130.39,130.52,130.11,130.29,26248.0,121.2479,121.3688,120.9875,121.1549,26248.0
2023-01-24 15:00:00,130.21,130.42,130.02,130.21,27876.0,121.0805,121.2758,120.9038,121.0805,27876.0
2023-01-24 15:30:00,130.21,130.25,129.8,130.02,90169.0,121.0805,121.1177,120.6993,120.9038,90169.0
2023-01-25 09:30:00,129.37,129.56,127.85,127.96,46624.0,120.2994,120.4761,118.886,118.9883,46624.0
2023-01-25 10:00:00,127.92,128.61,127.56,127.57,23085.0,118.9511,119.5927,118.6163,118.6256,23085.0
2023-01-25 10:30:00,127.5,127.57,127.12,127.57,16719.0,118.5605,118.6256,118.2072,118.6256,16719.0
2023-01-25 11:00:00,127.51,128.03,127.51,127.89,15859.0,118.5698,119.0534,118.5698,118.9232,15859.0
2023-01-25 11:30:00,127.85,128.35,127.84,128.19,19093.0,118.886,119.3509,118.8767,119.2022,19093.0
2023-01-25 12:00:00,128.16,128.33,128.03,128.05,20896.0,119.1743,119.3323,119.0534,119.072,20896.0
2023-01-25 12:30:00,127.98,128.91,127.98,128.86,16774.0,119.0069,119.8717,119.0069,119.8252,16774.0
2023-01-25 13:00:00,128.84,129.55,128.79,129.4,21898.0,119.8066,120.4668,119.7601,120.3273,21898.0
2023-01-25 13:30:00,129.45,129.8,129.42,129.8,21405.0,120.3738,120.6993,120.3459,120.6993,21405.0
2023-01-25 14:00:00,129.81,130.07,129.51,129.51,33571.0,120.7086,120.9503,120.4296,120.4296,33571.0
2023-01-25 14:30:00,129.48,129.51,129.07,129.07,50882.0,120.4017,120.4296,120.0205,120.0205,50882.0
2023-01-25 15:00:00,129.08,129.44,128.93,129.09,50479.0,120.0298,120.3645,119.8903,120.0391,50479.0
2023-01-25 15:30:00,129.1,129.48,128.87,129.14,140747.0,120.0483,120.4017,119.8345,120.0855,140747.0
2023-01-26 09:30:00,127.5,136.43,127.5,134.9,97922.0,118.5605,126.8644,118.5605,125.4417,97922.0
2023-01-26 10:00:00,134.5,136.18,133.03,135.91,106652.0,125.0697,126.6319,123.7028,126.3809,106652.0
2023-01-26 10:30:00,135.91,136.18,135.02,135.29,52860.0,126.3809,126.6319,125.5533,125.8043,52860.0
2023-01-26 11:00:00,135.26,136.69,135.01,136.4,41068.0,125.7765,127.1062,125.544,126.8365,41068.0
2023-01-26 11:30:00,136.49,136.64,135.47,135.75,23555.0,126.9202,127.0597,125.9717,126.2321,23555.0
2023-01-26 12:00:00,135.8,136.14,135.57,135.95,21003.0,126.2786,126.5948,126.0647,126.4181,21003.0
2023-01-26 12:30:00,136.06,136.31,135.73,135.92,23782.0,126.5204,126.7528,126.2135,126.3902,23782.0
2023-01-26 13:00:00,136.0,137.09,135.95,136.97,28500.0,126.4646,127.4781,126.4181,127.3666,28500.0
2023-01-26 13:30:00,136.9,137.5,136.88,137.4,23539.0,127.3015,127.8594,127.2829,127.7664,23539.0
2023-01-26 14:00:00,137.36,137.38,136.72,136.96,24273.0,127.7292,127.7478,127.1341,127.3573,24273.0
2023-01-26 14:30:00,137.12,137.97,137.1,137.97,33686.0,127.506,128.2964,127.4874,128.2964,33686.0
2023-01-26 15:00:00,137.95,138.65,137.74,137.78,45563.0,128.2778,128.9288,128.0826,128.1198,45563.0
2023-01-26 15:30:00,137.78,138.83,137.62,138.63,145663.0,128.1198,129.0961,127.971,128.9102,145663.0
2023-01-27 09:30:00,138.62,139.99,138.51,139.8,24448.0,128.9009,130.1748,128.7986,129.9981,24448.0
2023-01-27 10:00:00,139.91,140.31,139.24,139.26,20516.0,130.1004,130.4724,129.4774,129.496,20516.0
2023-01-27 10:30:00,139.27,139.38,138.25,138.4,13884.0,129.5053,129.6076,128.5568,128.6963,13884.0
2023-01-27 11:00:00,138.38,138.4,137.62,137.93,17275.0,128.6777,128.6963,127.971,128.2592,17275.0
2023-01-27 11:30:00,137.86,138.5,137.86,138.39,11450.0,128.1942,128.7893,128.1942,128.687,11450.0
2023-01-27 12:00:00,138.39,138.63,137.94,138.12,14661.0,128.687,128.9102,128.2685,128.4359,14661.0
2023-01-27 12:30:00,138.02,138.52,137.98,138.26,9885.0,128.3429,128.8079,128.3057,128.5661,9885.0
2023-01-27 13:00:00,138.17,138.32,137.64,137.75,16592.0,128.4824,128.6219,127.9896,128.0919,16592.0
2023-01-27 13:30:00,137.72,137.76,137.12,137.12,10915.0,128.064,128.1012,127.506,127.506,10915.0
2023-01-27 14:00:00,137.1,137.87,137.05,137.87,20972.0,127.4874,128.2035,127.4409,128.2035,20972.0
2023-01-27 14:30:00,137.89,137.97,137.39,137.91,22176.0,128.2221,128.2964,127.7571,128.2406,22176.0
2023-01-27 15:00:00,137.94,138.27,137.83,138.01,21560.0,128.2685,128.5754,128.1663,128.3336,21560.0
2023-01-27 15:30:00,138.03,138.41,137.87,138.35,107483.0,128.3522,128.7056,128.2035,128.6498,107483.0
2023-01-30 09:30:00,137.73,140.01,137.73,139.65,60830.0,128.0733,130.1934,128.0733,129.8587,60830.0
2023-01-30 10:00:00,139.75,140.64,139.56,139.66,72804.0,129.9516,130.7792,129.775,129.868,72804.0
2023-01-30 10:30:00,139.75,140.4,139.61,140.39,17060.0,129.9516,130.5561,129.8215,130.5468,17060.0
2023-01-30 11:00:00,140.31,140.54,139.84,139.89,17550.0,130.4724,130.6863,130.0353,130.0818,17550.0
2023-01-30 11:30:00,139.95,140.01,139.25,139.34,10430.0,130.1376,130.1934,129.4867,129.5704,10430.0
2023-01-30 12:00:00,139.36,140.14,139.36,140.06,15465.0,129.589,130.3143,129.589,130.2399,15465.0
2023-01-30 12:30:00,140.1,140.34,140.01,140.23,10513.0,130.2771,130.5003,130.1934,130.398,10513.0
2023-01-30 13:00:00,140.19,140.97,140.07,140.81,24289.0,130.3608,131.0861,130.2492,130.9373,24289.0
2023-01-30 13:30:00,140.8,140.8,140.01,140.02,15025.0,130.928,130.928,130.1934,130.2027,15025.0
2023-01-30 14:00:00,140.03,140.18,139.57,139.71,17182.0,130.212,130.3515,129.7843,129.9144,17182.0
2023-01-30 14:30:00,139.62,139.64,139.06,139.12,22528.0,129.8308,129.8494,129.31,129.3658,22528.0
2023-01-30 15:00:00,139.12,139.16,138.78,138.8,20170.0,129.3658,129.403,129.0497,129.0682,20170.0
2023-01-30 15:30:00,138.78,139.28,138.67,138.69,79925.0,129.0497,129.5146,128.9474,128.966,79925.0
2023-01-31 09:30:00,140.2,141.92,139.23,139.93,55733.0,130.3701,131.9695,129.4681,130.119,55733.0
2023-01-31 10:00:00,139.69,139.85,137.79,138.96,48014.0,129.8958,130.0446,128.1291,129.217,48014.0
2023-01-31 10:30:00,139.11,140.26,139.08,140.05,20103.0,129.3565,130.4259,129.3286,130.2306,20103.0
2023-01-31 11:00:00,140.22,140.6,140.08,140.21,19918.0,130.3887,130.742,130.2585,130.3794,19918.0
2023-01-31 11:30:00,140.25,140.85,140.05,140.85,14319.0,130.4166,130.9745,130.2306,130.9745,14319.0
2023-01-31 12:00:00,140.81,141.45,140.68,141.36,29311.0,130.9373,131.5324,130.8164,131.4488,29311.0
2023-01-31 12:30:00,141.37,141.78,141.31,141.7,19251.0,131.4581,131.8393,131.4023,131.7649,19251.0
2023-01-31 13:00:00,141.78,142.11,141.6,141.67,26005.0,131.8393,132.1462,131.6719,131.737,26005.0
2023-01-31 13:30:00,141.74,142.15,141.61,142.15,28594.0,131.8021,132.1834,131.6812,132.1834,28594.0
2023-01-31 14:00:00,142.15,142.45,141.89,142.43,30472.0,132.1834,132.4623,131.9416,132.4437,30472.0
2023-01-31 14:30:00,142.46,142.46,141.92,142.09,26565.0,132.4716,132.4716,131.9695,132.1276,26565.0
2023-01-31 15:00:00,142.08,142.29,141.86,142.0,52712.0,132.1183,132.3136,131.9137,132.0439,52712.0
2023-01-31 15:30:00,141.99,142.66,141.78,142.65,353857.0,132.0346,132.6576,131.8393,132.6483,353857.0
2023-02-01 09:30:00,140.37,140.71,139.44,140.38,37146.0,130.5282,130.8443,129.6634,130.5375,37146.0
2023-02-01 10:00:00,140.18,140.96,139.86,140.87,26578.0,130.3515,131.0768,130.0539,130.9931,26578.0
2023-02-01 10:30:00,140.8,141.39,140.61,140.87,20511.0,130.928,131.4767,130.7513,130.9931,20511.0
2023-02-01 11:00:00,140.85,141.5,140.85,141.5,20848.0,130.9745,131.5789,130.9745,131.5789,20848.0
2023-02-01 11:30:00,141.5,142.16,140.96,141.16,27646.0,131.5789,132.1927,131.0768,131.2628,27646.0
2023-02-01 12:00:00,141.09,141.09,140.3,140.78,11407.0,131.1977,131.1977,130.4631,130.9094,11407.0
2023-02-01 12:30:00,140.87,141.16,140.51,140.51,13386.0,130.9931,131.2628,130.6584,130.6584,13386.0
2023-02-01 13:00:00,140.6,140.85,140.5,140.85,10843.0,130.742,130.9745,130.6491,130.9745,10843.0
2023-02-01 13:30:00,140.96,141.14,140.65,140.93,13551.0,131.0768,131.2442,130.7885,131.0489,13551.0
2023-02-01 14:00:00,140.52,141.01,140.3,140.48,22925.0,130.6677,131.1233,130.4631,130.6305,22925.0
2023-02-01 14:30:00,140.48,142.32,140.0,141.91,35772.0,130.6305,132.3414,130.1841,131.9602,35772.0
2023-02-01 15:00:00,142.0,142.89,141.88,142.48,29645.0,132.0439,132.8715,131.9323,132.4902,29645.0
2023-02-01 15:30:00,142.47,143.1,141.99,142.14,148810.0,132.4809,133.0668,132.0346,132.1741,148810.0
2023-02-02 09:30:00,142.19,142.76,141.32,141.73,34730.0,132.2206,132.7506,131.4116,131.7928,34730.0
2023-02-02 10:00:00,142.0,142.76,141.3,142.73,24249.0,132.0439,132.7506,131.393,132.7227,24249.0
2023-02-02 10:30:00,142.83,143.84,142.83,143.49,48172.0,132.8157,133.7549,132.8157,133.4294,48172.0
2023-02-02 11:00:00,143.35,143.54,143.11,143.34,54662.0,133.2992,133.4759,133.0761,133.2899,54662.0
2023-02-02 11:30:00,143.29,143.71,143.08,143.54,21744.0,133.2434,133.634,133.0482,133.4759,21744.0
2023-02-02 12:00:00,143.55,144.21,143.49,144.04,34714.0,133.4852,134.0989,133.4294,133.9409,34714.0
2023-02-02 12:30:00,143.96,144.35,143.79,143.97,29713.0,133.8665,134.2291,133.7084,133.8758,29713.0
2023-02-02 13:00:00,144.02,144.09,143.32,143.55,56296.0,133.9223,133.9873,133.2713,133.4852,56296.0
2023-02-02 13:30:00,143.64,143.73,143.24,143.7,29013.0,133.5689,133.6526,133.1969,133.6247,29013.0
2023-02-02 14:00:00,143.71,143.98,143.54,143.87,19393.0,133.634,133.8851,133.4759,133.7828,19393.0
2023-02-02 14:30:00,143.91,144.28,143.82,143.83,18826.0,133.82,134.164,133.7363,133.7456,18826.0
2023-02-02 15:00:00,143.82,144.62,143.65,144.62,26003.0,133.7363,134.4802,133.5782,134.4802,26003.0
2023-02-02 15:30:00,144.73,145.44,144.43,145.09,105890.0,134.5825,135.2427,134.3035,134.9172,105890.0
2023-02-03 09:30:00,144.51,145.16,144.41,144.98,14916.0,134.3779,134.9823,134.2849,134.8149,14916.0
2023-02-03 10:00:00,144.81,145.69,144.68,145.38,38253.0,134.6569,135.4752,134.536,135.1869,38253.0
2023-02-03 10:30:00,145.4,146.02,145.39,145.68,22540.0,135.2055,135.782,135.1962,135.4659,22540.0
2023-02-03 11:00:00,145.83,146.16,145.56,145.81,43326.0,135.6054,135.9122,135.3543,135.5868,43326.0
2023-02-03 11:30:00,145.8,146.17,145.31,145.34,17546.0,135.5775,135.9215,135.1218,135.1497,17546.0
2023-02-03 12:00:00,145.36,145.84,145.29,145.8,14587.0,135.1683,135.6146,135.1032,135.5775,14587.0
2023-02-03 12:30:00,145.79,146.24,145.53,145.53,18265.0,135.5682,135.9866,135.3264,135.3264,18265.0
2023-02-03 13:00:00,145.53,145.73,145.4,145.58,17631.0,135.3264,135.5124,135.2055,135.3729,17631.0
2023-02-03 13:30:00,145.59,145.93,145.48,145.84,35894.0,135.3822,135.6983,135.2799,135.6146,35894.0
2023-02-03 14:00:00,145.81,146.01,145.63,145.97,16055.0,135.5868,135.7727,135.4194,135.7355,16055.0
2023-02-03 14:30:00,145.95,146.06,145.33,145.35,24462.0,135.7169,135.8192,135.1404,135.159,24462.0
2023-02-03 15:00:00,145.31,145.83,145.16,145.53,60943.0,135.1218,135.6054,134.9823,135.3264,60943.0
2023-02-03 15:30:00,145.53,145.56,144.38,144.42,120446.0,135.3264,135.3543,134.257,134.2942,120446.0
2023-02-06 09:30:00,143.01,143.01,142.12,142.14,19936.0,132.9831,132.9831,132.1555,132.1741,19936.0
2023-02-06 10:00:00,142.49,142.66,142.07,142.15,9483.0,132.4995,132.6576,132.109,132.1834,9483.0
2023-02-06 10:30:00,142.05,143.37,142.02,143.31,6062.0,132.0904,133.3178,132.0625,133.262,6062.0
2023-02-06 11:00:00,143.22,143.29,142.84,142.93,6706.0,133.1783,133.2434,132.825,132.9087,6706.0
2023-02-06 11:30:00,143.01,143.13,142.5,142.5,11760.0,132.9831,133.0947,132.5088,132.5088,11760.0
2023-02-06 12:00:00,142.45,142.66,142.3,142.45,12939.0,132.4623,132.6576,132.3229,132.4623,12939.0
2023-02-06 12:30:00,142.45,142.68,142.3,142.58,8450.0,132.4623,132.6762,132.3229,132.5832,8450.0
2023-02-06 13:00:00,142.61,142.64,142.24,142.46,23876.0,132.6111,132.639,132.2671,132.4716,23876.0
2023-02-06 13:30:00,142.43,142.52,142.15,142.44,5513.0,132.4437,132.5274,132.1834,132.453,5513.0
2023-02-06 14:00:00,142.46,142.69,142.34,142.46,10078.0,132.4716,132.6855,132.36,132.4716,10078.0
2023-02-06 14:30:00,142.47,142.62,142.33,142.56,17037.0,132.4809,132.6204,132.3507,132.5646,17037.0
2023-02-06 15:00:00,142.61,142.61,142.29,142.29,17739.0,132.6111,132.6111,132.3136,132.3136,17739.0
2023-02-06 15:30:00,142.32,142.86,142.21,142.58,106344.0,132.3414,132.8436,132.2392,132.5832,106344.0
2023-02-07 09:30:00,142.0,143.01,140.68,143.0,23352.0,132.0439,132.9831,130.8164,132.9738,23352.0
2023-02-07 10:00:00,143.0,143.01,141.45,141.72,27292.0,132.9738,132.9831,131.5324,131.7835,27292.0
2023-02-07 10:30:00,141.73,141.99,141.52,141.52,17248.0,131.7928,132.0346,131.5975,131.5975,17248.0
2023-02-07 11:00:00,141.53,142.29,141.4,142.13,15459.0,131.6068,132.3136,131.486,132.1648,15459.0
2023-02-07 11:30:00,142.23,142.64,142.23,142.53,13296.0,132.2578,132.639,132.2578,132.5367,13296.0
2023-02-07 12:00:00,142.55,142.87,142.55,142.78,10907.0,132.5553,132.8529,132.5553,132.7692,10907.0
2023-02-07 12:30:00,142.84,143.88,142.7,143.78,30129.0,132.825,133.7921,132.6948,133.6991,30129.0
2023-02-07 13:00:00,143.84,144.04,142.5,142.5,28151.0,133.7549,133.9409,132.5088,132.5088,28151.0
2023-02-07 13:30:00,142.51,142.58,142.15,142.44,26647.0,132.5181,132.5832,132.1834,132.453,26647.0
2023-02-07 14:00:00,142.47,143.37,142.47,143.17,18927.0,132.4809,133.3178,132.4809,133.1319,18927.0
2023-02-07 14:30:00,143.16,143.7,143.16,143.69,14428.0,133.1226,133.6247,133.1226,133.6154,14428.0
2023-02-07 15:00:00,143.74,143.95,143.0,143.35,23904.0,133.6619,133.8572,132.9738,133.2992,23904.0
2023-02-07 15:30:00,143.32,143.83,142.99,143.38,79338.0,133.2713,133.7456,132.9645,133.3271,79338.0
2023-02-08 09:30:00,142.72,143.24,142.13,143.23,34354.0,132.7134,133.1969,132.1648,133.1876,34354.0
2023-02-08 10:00:00,143.08,143.16,141.97,142.15,35872.0,133.0482,133.1226,132.016,132.1834,35872.0
2023-02-08 10:30:00,142.26,142.27,141.51,141.56,21450.0,132.2857,132.295,131.5882,131.6347,21450.0
2023-02-08 11:00:00,141.56,141.99,140.99,141.06,43145.0,131.6347,132.0346,131.1047,131.1698,43145.0
2023-02-08 11:30:00,141.01,141.12,140.58,140.8,44192.0,131.1233,131.2256,130.7234,130.928,44192.0
2023-02-08 12:00:00,140.8,141.12,140.43,141.04,25678.0,130.928,131.2256,130.584,131.1512,25678.0
2023-02-08 12:30:00,141.06,142.0,141.06,141.94,23955.0,131.1698,132.0439,131.1698,131.9881,23955.0
2023-02-08 13:00:00,142.0,142.14,141.78,141.78,14553.0,132.0439,132.1741,131.8393,131.8393,14553.0
2023-02-08 13:30:00,141.71,142.2,141.71,142.2,17724.0,131.7742,132.2299,131.7742,132.2299,17724.0
2023-02-08 14:00:00,142.2,142.42,141.93,142.25,23015.0,132.2299,132.4344,131.9788,132.2764,23015.0
2023-02-08 14:30:00,142.26,142.28,141.93,142.22,23341.0,132.2857,132.3043,131.9788,132.2485,23341.0
2023-02-08 15:00:00,142.2,142.21,141.24,141.6,34598.0,132.2299,132.2392,131.3372,131.6719,34598.0
2023-02-08 15:30:00,141.6,141.89,141.49,141.86,96050.0,131.6719,131.9416,131.5696,131.9137,96050.0
2023-02-09 09:30:00,142.61,143.25,140.82,141.06,32280.0,132.6111,133.2062,130.9466,131.1698,32280.0
2023-02-09 10:00:00,141.04,141.37,140.57,140.79,17847.0,131.1512,131.4581,130.7141,130.9187,17847.0
2023-02-09 10:30:00,140.73,141.43,140.73,141.03,16531.0,130.8629,131.5138,130.8629,131.1419,16531.0
2023-02-09 11:00:00,141.04,141.32,140.73,141.0,20902.0,131.1512,131.4116,130.8629,131.114,20902.0
2023-02-09 11:30:00,141.0,141.08,140.49,140.56,9437.0,131.114,131.1884,130.6398,130.7048,9437.0
2023-02-09 12:00:00,140.62,140.8,140.5,140.53,6998.0,130.7606,130.928,130.6491,130.677,6998.0
2023-02-09 12:30:00,140.49,140.65,140.19,140.64,23756.0,130.6398,130.7885,130.3608,130.7792,23756.0
2023-02-09 13:00:00,140.63,141.08,140.63,140.9,14009.0,130.7699,131.1884,130.7699,131.021,14009.0
2023-02-09 13:30:00,140.9,141.23,140.51,140.51,13800.0,131.021,131.3279,130.6584,130.6584,13800.0
2023-02-09 14:00:00,140.5,140.72,140.4,140.51,18892.0,130.6491,130.8536,130.5561,130.6584,18892.0
2023-02-09 14:30:00,140.56,140.92,140.55,140.82,26426.0,130.7048,131.0396,130.6955,130.9466,26426.0
2023-02-09 15:00:00,140.69,140.86,140.03,140.13,17776.0,130.8257,130.9838,130.212,130.305,17776.0
2023-02-09 15:30:00,140.02,140.54,139.68,140.14,86750.0,130.2027,130.6863,129.8865,130.3143,86750.0
2023-02-10 09:30:00,139.7,139.94,138.5,138.81,29420.0,129.9051,130.1283,128.7893,129.0775,29420.0
2023-02-10 10:00:00,138.88,139.25,138.33,139.13,28026.0,129.1426,129.4867,128.6312,129.3751,28026.0
2023-02-10 10:30:00,139.25,139.26,138.76,138.85,28970.0,129.4867,129.496,129.0311,129.1147,28970.0
2023-02-10 11:00:00,138.93,139.8,138.93,139.79,12351.0,129.1891,129.9981,129.1891,129.9888,12351.0
2023-02-10 11:30:00,139.75,139.89,139.35,139.58,7440.0,129.9516,130.0818,129.5797,129.7936,7440.0
2023-02-10 12:00:00,139.61,139.7,138.84,138.84,24715.0,129.8215,129.9051,129.1054,129.1054,24715.0
2023-02-10 12:30:00,138.84,139.04,138.49,139.0,23677.0,129.1054,129.2914,128.78,129.2542,23677.0
2023-02-10 13:00:00,139.23,139.87,139.17,139.74,7901.0,129.4681,130.0632,129.4123,129.9423,7901.0
2023-02-10 13:30:00,139.72,139.82,139.58,139.58,10460.0,129.9237,130.0167,129.7936,129.7936,10460.0
2023-02-10 14:00:00,139.55,139.76,139.43,139.63,12759.0,129.7657,129.9609,129.6541,129.8401,12759.0
2023-02-10 14:30:00,139.64,140.12,139.61,140.03,11576.0,129.8494,130.2957,129.8215,130.212,11576.0
2023-02-10 15:00:00,140.04,140.22,139.22,139.57,20027.0,130.2213,130.3887,129.4588,129.7843,20027.0
2023-02-10 15:30:00,139.66,140.14,139.65,139.91,52937.0,129.868,130.3143,129.8587,130.1004,52937.0
2023-02-13 09:30:00,140.37,140.47,139.35,140.44,34222.0,130.5282,130.6212,129.5797,130.5933,34222.0
2023-02-13 10:00:00,140.41,141.48,140.21,141.48,11576.0,130.5654,131.5603,130.3794,131.5603,11576.0
2023-02-13 10:30:00,141.46,141.78,141.3,141.77,9042.0,131.5417,131.8393,131.393,131.83,9042.0
2023-02-13 11:00:00,141.78,141.78,140.98,141.06,9448.0,131.8393,131.8393,131.0954,131.1698,9448.0
2023-02-13 11:30:00,141.07,141.21,140.75,140.9,18621.0,131.1791,131.3093,130.8815,131.021,18621.0
2023-02-13 12:00:00,140.86,141.44,140.86,141.34,9929.0,130.9838,131.5231,130.9838,131.4302,9929.0
2023-02-13 12:30:00,141.38,141.67,141.37,141.41,15987.0,131.4674,131.737,131.4581,131.4953,15987.0
2023-02-13 13:00:00,141.42,141.6,141.42,141.44,9830.0,131.5046,131.6719,131.5046,131.5231,9830.0
2023-02-13 13:30:00,141.44,141.85,141.44,141.67,11052.0,131.5231,131.9044,131.5231,131.737,11052.0
2023-02-13 14:00:00,141.63,141.8,141.58,141.67,8181.0,131.6998,131.8579,131.6533,131.737,8181.0
2023-02-13 14:30:00,141.64,141.85,141.52,141.72,10531.0,131.7091,131.9044,131.5975,131.7835,10531.0
2023-02-13 15:00:00,141.77,141.97,141.63,141.91,14738.0,131.83,132.016,131.6998,131.9602,14738.0
2023-02-13 15:30:00,141.96,142.24,141.86,142.08,49788.0,132.0067,132.2671,131.9137,132.1183,49788.0
2023-02-14 09:30:00,141.93,142.24,141.0,142.18,10966.0,131.9788,132.2671,131.114,132.2113,10966.0
2023-02-14 10:00:00,142.2,143.31,142.06,142.72,17201.0,132.2299,133.262,132.0997,132.7134,17201.0
2023-02-14 10:30:00,142.71,142.71,141.54,142.09,10963.0,132.7041,132.7041,131.6161,132.1276,10963.0
2023-02-14 11:00:00,142.19,142.63,141.96,141.97,19739.0,132.2206,132.6297,132.0067,132.016,19739.0
2023-02-14 11:30:00,141.9,141.98,141.53,141.9,15011.0,131.9509,132.0253,131.6068,131.9509,15011.0
2023-02-14 12:00:00,141.9,142.31,141.84,142.09,9627.0,131.9509,132.3322,131.8951,132.1276,9627.0
2023-02-14 12:30:00,142.07,142.23,141.86,142.09,10045.0,132.109,132.2578,131.9137,132.1276,10045.0
2023-02-14 13:00:00,142.14,143.0,142.13,142.94,26339.0,132.1741,132.9738,132.1648,132.918,26339.0
2023-02-14 13:30:00,142.84,142.95,142.56,142.62,10145.0,132.825,132.9273,132.5646,132.6204,10145.0
2023-02-14 14:00:00,142.55,142.78,142.41,142.69,8968.0,132.5553,132.7692,132.4251,132.6855,8968.0
2023-02-14 14:30:00,142.75,142.97,142.71,142.78,9459.0,132.7413,132.9459,132.7041,132.7692,9459.0
2023-02-14 15:00:00,142.79,143.02,142.64,142.87,18996.0,132.7785,132.9924,132.639,132.8529,18996.0
2023-02-14 15:30:00,142.82,142.87,142.56,142.67,47642.0,132.8064,132.8529,132.5646,132.6669,47642.0
2023-02-15 09:30:00,141.88,142.05,141.38,141.61,11759.0,131.9323,132.0904,131.4674,131.6812,11759.0
2023-02-15 10:00:00,141.59,141.97,141.53,141.77,11127.0,131.6626,132.016,131.6068,131.83,11127.0
2023-02-15 10:30:00,141.79,142.28,141.79,142.12,8060.0,131.8486,132.3043,131.8486,132.1555,8060.0
2023-02-15 11:00:00,142.19,143.1,142.18,143.09,7906.0,132.2206,133.0668,132.2113,133.0575,7906.0
2023-02-15 11:30:00,142.99,143.34,142.94,143.25,6581.0,132.9645,133.2899,132.918,133.2062,6581.0
2023-02-15 12:00:00,143.23,143.28,142.58,142.58,6112.0,133.1876,133.2341,132.5832,132.5832,6112.0
2023-02-15 12:30:00,142.54,142.84,142.49,142.63,5986.0,132.546,132.825,132.4995,132.6297,5986.0
2023-02-15 13:00:00,142.66,142.82,142.57,142.62,5499.0,132.6576,132.8064,132.5739,132.6204,5499.0
2023-02-15 13:30:00,142.62,143.0,142.41,143.0,16437.0,132.6204,132.9738,132.4251,132.9738,16437.0
2023-02-15 14:00:00,143.03,143.05,142.42,142.43,10448.0,133.0017,133.0203,132.4344,132.4437,10448.0
2023-02-15 14:30:00,142.47,142.49,141.99,142.05,19643.0,132.4809,132.4995,132.0346,132.0904,19643.0
2023-02-15 15:00:00,142.02,142.33,142.01,142.23,12469.0,132.0625,132.3507,132.0532,132.2578,12469.0
2023-02-15 15:30:00,142.22,142.66,142.19,142.61,34934.0,132.2485,132.6576,132.2206,132.6111,34934.0
2023-02-16 09:30:00,141.3,141.3,140.46,140.55,8294.0,131.393,131.393,130.6119,130.6955,8294.0
2023-02-16 10:00:00,140.65,141.26,140.6,141.18,9594.0,130.7885,131.3558,130.742,131.2814,9594.0
2023-02-16 10:30:00,141.2,141.57,141.2,141.38,6794.0,131.3,131.644,131.3,131.4674,6794.0
2023-02-16 11:00:00,141.45,141.73,141.17,141.26,8243.0,131.5324,131.7928,131.2721,131.3558,8243.0
2023-02-16 11:30:00,141.38,141.83,141.27,141.68,3365.0,131.4674,131.8858,131.3651,131.7463,3365.0
2023-02-16 12:00:00,141.55,141.95,141.55,141.89,7842.0,131.6254,131.9974,131.6254,131.9416,7842.0
2023-02-16 12:30:00,141.92,142.21,141.82,142.04,4240.0,131.9695,132.2392,131.8765,132.0811,4240.0
2023-02-16 13:00:00,142.06,142.16,141.67,141.75,3257.0,132.0997,132.1927,131.737,131.8114,3257.0
2023-02-16 13:30:00,141.71,142.27,141.71,142.27,7502.0,131.7742,132.295,131.7742,132.295,7502.0
2023-02-16 14:00:00,142.26,142.52,142.26,142.48,8113.0,132.2857,132.5274,132.2857,132.4902,8113.0
2023-02-16 14:30:00,142.47,142.54,142.1,142.15,6027.0,132.4809,132.546,132.1369,132.1834,6027.0
2023-02-16 15:00:00,142.19,142.19,141.39,141.59,22685.0,132.2206,132.2206,131.4767,131.6626,22685.0
2023-02-16 15:30:00,141.6,141.71,141.35,141.53,32819.0,131.6719,131.7742,131.4395,131.6068,32819.0
2023-02-17 09:30:00,141.35,141.44,140.44,140.44,16883.0,131.4395,131.5231,130.5933,130.5933,16883.0
2023-02-17 10:00:00,140.83,141.37,140.82,141.12,20416.0,130.9559,131.4581,130.9466,131.2256,20416.0
2023-02-17 10:30:00,141.09,141.49,140.48,140.51,6923.0,131.1977,131.5696,130.6305,130.6584,6923.0
2023-02-17 11:00:00,140.57,140.68,140.14,140.21,7014.0,130.7141,130.8164,130.3143,130.3794,7014.0
2023-02-17 11:30:00,140.18,140.42,140.09,140.33,6156.0,130.3515,130.5747,130.2678,130.491,6156.0
2023-02-17 12:00:00,140.45,140.85,140.45,140.59,6512.0,130.6026,130.9745,130.6026,130.7327,6512.0
2023-02-17 12:30:00,140.56,140.6,140.32,140.52,10259.0,130.7048,130.742,130.4817,130.6677,10259.0
2023-02-17 13:00:00,140.51,140.91,140.51,140.8,7891.0,130.6584,131.0303,130.6584,130.928,7891.0
2023-02-17 13:30:00,140.81,140.94,140.68,140.71,9211.0,130.9373,131.0582,130.8164,130.8443,9211.0
2023-02-17 14:00:00,140.74,141.23,140.69,141.06,11752.0,130.8722,131.3279,130.8257,131.1698,11752.0
2023-02-17 14:30:00,141.12,141.17,140.8,140.95,7423.0,131.2256,131.2721,130.928,131.0675,7423.0
2023-02-17 15:00:00,140.96,141.38,140.94,140.94,15632.0,131.0768,131.4674,131.0582,131.0582,15632.0
2023-02-17 15:30:00,140.94,141.3,140.91,141.01,46434.0,131.0582,131.393,131.0303,131.1233,46434.0
2023-02-21 09:30:00,139.3,139.5,136.22,136.22,44391.0,129.5332,129.7192,126.6691,126.6691,44391.0
2023-02-21 10:00:00,136.09,136.21,134.88,135.25,30912.0,126.5483,126.6598,125.4231,125.7672,30912.0
2023-02-21 10:30:00,135.24,135.82,135.08,135.56,18164.0,125.7579,126.2972,125.6091,126.0554,18164.0
2023-02-21 11:00:00,135.69,136.24,135.63,136.06,17697.0,126.1763,126.6877,126.1205,126.5204,17697.0
2023-02-21 11:30:00,136.06,136.18,135.35,135.45,20546.0,126.5204,126.6319,125.8601,125.9531,20546.0
2023-02-21 12:00:00,135.34,135.43,134.77,134.82,14463.0,125.8508,125.9345,125.3208,125.3673,14463.0
2023-02-21 12:30:00,134.83,135.04,134.7,135.04,9602.0,125.3766,125.5719,125.2557,125.5719,9602.0
2023-02-21 13:00:00,135.07,135.07,134.5,134.5,7869.0,125.5998,125.5998,125.0697,125.0697,7869.0
2023-02-21 13:30:00,134.54,134.54,134.0,134.11,12950.0,125.1069,125.1069,124.6048,124.7071,12950.0
2023-02-21 14:00:00,134.09,134.19,133.65,133.68,19822.0,124.6885,124.7815,124.2793,124.3072,19822.0
2023-02-21 14:30:00,133.74,134.23,133.7,134.23,19815.0,124.363,124.8187,124.3258,124.8187,19815.0
2023-02-21 15:00:00,134.28,134.45,134.09,134.41,12948.0,124.8652,125.0232,124.6885,124.986,12948.0
2023-02-21 15:30:00,134.44,134.62,134.06,134.17,61179.0,125.0139,125.1813,124.6606,124.7629,61179.0
2023-02-22 09:30:00,134.62,135.23,133.84,134.64,18326.0,125.1813,125.7486,124.456,125.1999,18326.0
2023-02-22 10:00:00,134.62,134.85,134.19,134.63,25875.0,125.1813,125.3952,124.7815,125.1906,25875.0
2023-02-22 10:30:00,134.55,134.57,133.81,134.45,54585.0,125.1162,125.1348,124.4281,125.0232,54585.0
2023-02-22 11:00:00,134.5,134.62,134.2,134.62,18605.0,125.0697,125.1813,124.7908,125.1813,18605.0
2023-02-22 11:30:00,134.57,134.85,134.57,134.77,12598.0,125.1348,125.3952,125.1348,125.3208,12598.0
2023-02-22 12:00:00,134.78,135.55,134.73,135.3,11770.0,125.3301,126.0461,125.2836,125.8136,11770.0
2023-02-22 12:30:00,135.28,135.56,135.28,135.49,6869.0,125.795,126.0554,125.795,125.9903,6869.0
2023-02-22 13:00:00,135.47,135.56,135.3,135.56,5613.0,125.9717,126.0554,125.8136,126.0554,5613.0
2023-02-22 13:30:00,135.56,135.64,135.2,135.21,10424.0,126.0554,126.1298,125.7207,125.73,10424.0
2023-02-22 14:00:00,135.14,135.56,134.99,135.5,35278.0,125.6649,126.0554,125.5254,125.9996,35278.0
2023-02-22 14:30:00,135.5,135.54,134.82,134.9,29895.0,125.9996,126.0368,125.3673,125.4417,29895.0
2023-02-22 15:00:00,134.91,135.06,134.41,134.46,23737.0,125.451,125.5905,124.986,125.0325,23737.0
2023-02-22 15:30:00,134.38,134.76,134.29,134.72,50032.0,124.9581,125.3115,124.8745,125.2743,50032.0
2023-02-23 09:30:00,135.45,136.11,135.01,135.78,11863.0,125.9531,126.5669,125.544,126.26,11863.0
2023-02-23 10:00:00,135.93,136.07,135.31,135.46,4965.0,126.3995,126.5297,125.8229,125.9624,4965.0
2023-02-23 10:30:00,135.44,135.66,135.0,135.19,4661.0,125.9438,126.1484,125.5347,125.7114,4661.0
2023-02-23 11:00:00,135.14,135.74,135.14,135.37,16985.0,125.6649,126.2228,125.6649,125.8787,16985.0
2023-02-23 11:30:00,135.33,135.4,134.03,134.21,11247.0,125.8415,125.9066,124.6327,124.8001,11247.0
2023-02-23 12:00:00,134.27,134.54,134.2,134.34,9933.0,124.8559,125.1069,124.7908,124.921,9933.0
2023-02-23 12:30:00,134.38,134.84,134.37,134.81,6472.0,124.9581,125.3859,124.9489,125.358,6472.0
2023-02-23 13:00:00,135.06,135.46,134.8,135.45,17234.0,125.5905,125.9624,125.3487,125.9531,17234.0
2023-02-23 13:30:00,135.47,135.75,135.21,135.75,14497.0,125.9717,126.2321,125.73,126.2321,14497.0
2023-02-23 14:00:00,135.75,136.32,135.63,136.25,17380.0,126.2321,126.7621,126.1205,126.697,17380.0
2023-02-23 14:30:00,136.3,136.75,136.29,136.5,26471.0,126.7435,127.162,126.7342,126.9295,26471.0
2023-02-23 15:00:00,136.55,137.28,136.53,137.19,29827.0,126.976,127.6548,126.9574,127.5711,29827.0
2023-02-23 15:30:00,137.16,137.51,137.08,137.44,68837.0,127.5432,127.8687,127.4688,127.8036,68837.0
2023-02-24 09:30:00,135.78,136.29,135.26,136.04,14319.0,126.26,126.7342,125.7765,126.5018,14319.0
2023-02-24 10:00:00,135.82,136.63,135.82,136.36,14324.0,126.2972,127.0504,126.2972,126.7993,14324.0
2023-02-24 10:30:00,136.27,136.83,136.21,136.78,13419.0,126.7156,127.2364,126.6598,127.1899,13419.0
2023-02-24 11:00:00,136.83,137.38,136.79,137.38,12078.0,127.2364,127.7478,127.1992,127.7478,12078.0
2023-02-24 11:30:00,137.38,137.52,136.79,136.79,23576.0,127.7478,127.878,127.1992,127.1992,23576.0
2023-02-24 12:00:00,136.8,137.08,136.6,137.02,19743.0,127.2085,127.4688,127.0225,127.4131,19743.0
2023-02-24 12:30:00,137.0,137.06,136.83,136.98,14117.0,127.3945,127.4502,127.2364,127.3759,14117.0
2023-02-24 13:00:00,136.91,137.03,136.77,137.03,14144.0,127.3108,127.4223,127.1806,127.4223,14144.0
2023-02-24 13:30:00,137.0,137.1,136.82,136.92,27187.0,127.3945,127.4874,127.2271,127.3201,27187.0
2023-02-24 14:00:00,136.92,137.09,136.83,136.91,18141.0,127.3201,127.4781,127.2364,127.3108,18141.0
2023-02-24 14:30:00,136.9,137.85,136.79,137.77,15226.0,127.3015,128.1849,127.1992,128.1105,15226.0
2023-02-24 15:00:00,137.87,138.01,137.48,137.81,28591.0,128.2035,128.3336,127.8408,128.1477,28591.0
2023-02-24 15:30:00,137.85,137.98,137.3,137.77,65793.0,128.1849,128.3057,127.6734,128.1105,65793.0
2023-02-27 09:30:00,139.24,139.9,138.27,139.88,26966.0,129.4774,130.0911,128.5754,130.0725,26966.0
2023-02-27 10:00:00,139.88,140.07,139.58,139.65,17882.0,130.0725,130.2492,129.7936,129.8587,17882.0
2023-02-27 10:30:00,139.63,139.76,138.97,138.97,7529.0,129.8401,129.9609,129.2263,129.2263,7529.0
2023-02-27 11:00:00,139.09,139.12,138.34,138.56,8204.0,129.3379,129.3658,128.6405,128.8451,8204.0
2023-02-27 11:30:00,138.4,138.4,137.8,137.81,9884.0,128.6963,128.6963,128.1384,128.1477,9884.0
2023-02-27 12:00:00,137.79,137.79,136.91,136.91,18388.0,128.1291,128.1291,127.3108,127.3108,18388.0
2023-02-27 12:30:00,136.99,137.31,136.83,136.95,16446.0,127.3852,127.6827,127.2364,127.348,16446.0
2023-02-27 13:00:00,136.99,137.34,136.95,137.23,25412.0,127.3852,127.7106,127.348,127.6083,25412.0
2023-02-27 13:30:00,137.28,137.41,137.04,137.32,22178.0,127.6548,127.7757,127.4316,127.692,22178.0
2023-02-27 14:00:00,137.4,137.42,136.71,136.75,37215.0,127.7664,127.785,127.1248,127.162,37215.0
2023-02-27 14:30:00,136.79,136.79,136.44,136.67,24918.0,127.1992,127.1992,126.8737,127.0876,24918.0
2023-02-27 15:00:00,136.57,136.69,135.97,136.39,33501.0,126.9946,127.1062,126.4367,126.8272,33501.0
2023-02-27 15:30:00,136.47,136.92,136.21,136.87,70348.0,126.9016,127.3201,126.6598,127.2736,70348.0
2023-02-28 09:30:00,136.34,137.05,136.04,136.59,27592.0,126.7807,127.4409,126.5018,127.0132,27592.0
2023-02-28 10:00:00,137.1,137.4,136.44,136.47,18034.0,127.4874,127.7664,126.8737,126.9016,18034.0
2023-02-28 10:30:00,136.47,136.8,136.25,136.51,13127.0,126.9016,127.2085,126.697,126.9388,13127.0
2023-02-28 11:00:00,136.57,137.08,136.48,137.08,20309.0,126.9946,127.4688,126.9109,127.4688,20309.0
2023-02-28 11:30:00,137.05,137.12,136.63,136.81,13325.0,127.4409,127.506,127.0504,127.2178,13325.0
2023-02-28 12:00:00,136.82,137.25,136.74,136.98,11107.0,127.2271,127.6269,127.1527,127.3759,11107.0
2023-02-28 12:30:00,137.18,137.41,136.99,137.18,14206.0,127.5618,127.7757,127.3852,127.5618,14206.0
2023-02-28 13:00:00,137.13,137.18,136.95,137.13,8762.0,127.5153,127.5618,127.348,127.5153,8762.0
2023-02-28 13:30:00,137.14,137.51,137.0,137.36,11100.0,127.5246,127.8687,127.3945,127.7292,11100.0
2023-02-28 14:00:00,137.47,137.53,136.87,137.11,10705.0,127.8315,127.8873,127.2736,127.4967,10705.0
2023-02-28 14:30:00,137.14,137.34,136.97,136.97,9640.0,127.5246,127.7106,127.3666,127.3666,9640.0
2023-02-28 15:00:00,136.94,136.96,136.7,136.7,9325.0,127.3387,127.3573,127.1155,127.1155,9325.0
2023-02-28 15:30:00,136.66,136.99,136.55,136.67,82463.0,127.0783,127.3852,126.976,127.0876,82463.0
2023-03-01 09:30:00,136.37,138.14,136.34,137.56,15101.0,126.8086,128.4545,126.7807,127.9152,15101.0
2023-03-01 10:00:00,137.66,137.82,136.94,137.55,7509.0,128.0082,128.157,127.3387,127.9059,7509.0
2023-03-01 10:30:00,137.52,139.13,137.52,139.13,13154.0,127.878,129.3751,127.878,129.3751,13154.0
2023-03-01 11:00:00,139.09,139.12,138.32,138.35,13266.0,129.3379,129.3658,128.6219,128.6498,13266.0
2023-03-01 11:30:00,138.41,139.32,138.35,139.25,9937.0,128.7056,129.5518,128.6498,129.4867,9937.0
2023-03-01 12:00:00,139.2,139.59,139.07,139.07,9314.0,129.4402,129.8029,129.3193,129.3193,9314.0
2023-03-01 12:30:00,139.05,139.08,138.42,138.63,13015.0,129.3007,129.3286,128.7149,128.9102,13015.0
2023-03-01 13:00:00,138.54,138.69,138.42,138.68,5857.0,128.8265,128.966,128.7149,128.9567,5857.0
2023-03-01 13:30:00,138.67,138.73,138.42,138.64,10188.0,128.9474,129.0032,128.7149,128.9195,10188.0
2023-03-01 14:00:00,138.55,138.56,138.17,138.21,10149.0,128.8358,128.8451,128.4824,128.5196,10149.0
2023-03-01 14:30:00,138.18,138.25,137.98,138.12,9379.0,128.4917,128.5568,128.3057,128.4359,9379.0
2023-03-01 15:00:00,138.14,138.53,138.13,138.38,9669.0,128.4545,128.8172,128.4452,128.6777,9669.0
2023-03-01 15:30:00,138.39,138.78,138.35,138.68,66301.0,128.687,129.0497,128.6498,128.9567,66301.0
2023-03-02 09:30:00,138.22,139.9,138.15,139.65,38231.0,128.5289,130.0911,128.4638,129.8587,38231.0
2023-03-02 10:00:00,139.73,139.94,138.75,138.9,63950.0,129.933,130.1283,129.0218,129.1612,63950.0
2023-03-02 10:30:00,138.89,139.64,138.86,139.52,129203.0,129.1519,129.8494,129.124,129.7378,129203.0
2023-03-02 11:00:00,139.47,139.85,139.21,139.26,47343.0,129.6913,130.0446,129.4495,129.496,47343.0
2023-03-02 11:30:00,139.31,139.56,139.15,139.52,15142.0,129.5425,129.775,129.3937,129.7378,15142.0
2023-03-02 12:00:00,139.58,139.75,139.41,139.6,18052.0,129.7936,129.9516,129.6355,129.8122,18052.0
2023-03-02 12:30:00,139.6,139.78,139.49,139.58,25679.0,129.8122,129.9795,129.7099,129.7936,25679.0
2023-03-02 13:00:00,139.59,139.83,139.36,139.39,27083.0,129.8029,130.026,129.589,129.6169,27083.0
2023-03-02 13:30:00,139.39,139.9,139.26,139.72,27590.0,129.6169,130.0911,129.496,129.9237,27590.0
2023-03-02 14:00:00,139.81,140.46,139.74,140.36,32781.0,130.0074,130.6119,129.9423,130.5189,32781.0
2023-03-02 14:30:00,140.46,140.68,140.39,140.54,15644.0,130.6119,130.8164,130.5468,130.6863,15644.0
2023-03-02 15:00:00,140.52,140.7,140.4,140.62,15721.0,130.6677,130.835,130.5561,130.7606,15721.0
2023-03-02 15:30:00,140.66,141.28,140.65,141.02,80665.0,130.7978,131.3744,130.7885,131.1326,80665.0
2023-03-03 09:30:00,141.63,141.81,140.76,140.86,25703.0,131.6998,131.8672,130.8908,130.9838,25703.0
2023-03-03 10:00:00,140.84,141.06,139.75,140.9,23172.0,130.9652,131.1698,129.9516,131.021,23172.0
2023-03-03 10:30:00,140.93,141.37,140.73,141.28,18774.0,131.0489,131.4581,130.8629,131.3744,18774.0
2023-03-03 11:00:00,141.37,141.64,141.19,141.64,14744.0,131.4581,131.7091,131.2907,131.7091,14744.0
2023-03-03 11:30:00,141.59,142.06,141.59,142.0,17750.0,131.6626,132.0997,131.6626,132.0439,17750.0
2023-03-03 12:00:00,142.03,142.29,141.88,142.13,10831.0,132.0718,132.3136,131.9323,132.1648,10831.0
2023-03-03 12:30:00,142.11,142.54,142.1,142.22,27284.0,132.1462,132.546,132.1369,132.2485,27284.0
2023-03-03 13:00:00,142.18,142.34,142.12,142.31,13274.0,132.2113,132.36,132.1555,132.3322,13274.0
2023-03-03 13:30:00,142.31,142.51,142.18,142.26,14964.0,132.3322,132.5181,132.2113,132.2857,14964.0
2023-03-03 14:00:00,142.22,142.51,142.14,142.51,17208.0,132.2485,132.5181,132.1741,132.5181,17208.0
2023-03-03 14:30:00,142.52,142.79,142.47,142.78,24537.0,132.5274,132.7785,132.4809,132.7692,24537.0
2023-03-03 15:00:00,142.76,142.94,142.5,142.68,26001.0,132.7506,132.918,132.5088,132.6762,26001.0
2023-03-03 15:30:00,142.67,142.79,142.32,142.34,101707.0,132.6669,132.7785,132.3414,132.36,101707.0
2023-03-06 09:30:00,141.84,141.84,140.48,140.83,44353.0,131.8951,131.8951,130.6305,130.9559,44353.0
2023-03-06 10:00:00,141.02,141.37,140.56,140.58,24251.0,131.1326,131.4581,130.7048,130.7234,24251.0
2023-03-06 10:30:00,140.59,140.73,140.09,140.22,15449.0,130.7327,130.8629,130.2678,130.3887,15449.0
2023-03-06 11:00:00,140.16,140.42,140.02,140.37,30388.0,130.3329,130.5747,130.2027,130.5282,30388.0
2023-03-06 11:30:00,140.39,140.46,139.69,140.08,66566.0,130.5468,130.6119,129.8958,130.2585,66566.0
2023-03-06 12:00:00,140.06,140.06,139.04,139.07,42598.0,130.2399,130.2399,129.2914,129.3193,42598.0
2023-03-06 12:30:00,139.03,139.31,139.03,139.25,40621.0,129.2821,129.5425,129.2821,129.4867,40621.0
2023-03-06 13:00:00,139.25,139.36,138.47,138.59,42285.0,129.4867,129.589,128.7614,128.873,42285.0
2023-03-06 13:30:00,138.59,138.62,137.64,137.93,23817.0,128.873,128.9009,127.9896,128.2592,23817.0
2023-03-06 14:00:00,137.92,138.11,137.37,137.51,34531.0,128.2499,128.4266,127.7385,127.8687,34531.0
2023-03-06 14:30:00,137.44,137.65,137.17,137.37,40886.0,127.8036,127.9989,127.5525,127.7385,40886.0
2023-03-06 15:00:00,137.39,137.4,137.18,137.23,38475.0,127.7571,127.7664,127.5618,127.6083,38475.0
2023-03-06 15:30:00,137.21,137.84,137.19,137.78,89595.0,127.5897,128.1756,127.5711,128.1198,89595.0
2023-03-07 09:30:00,137.47,138.45,137.02,138.45,14791.0,127.8315,128.7428,127.4131,128.7428,14791.0
2023-03-07 10:00:00,138.23,138.59,137.36,137.72,14798.0,128.5382,128.873,127.7292,128.064,14798.0
2023-03-07 10:30:00,137.72,137.89,136.73,136.87,31141.0,128.064,128.2221,127.1434,127.2736,31141.0
2023-03-07 11:00:00,136.89,137.32,136.88,137.11,10836.0,127.2922,127.692,127.2829,127.4967,10836.0
2023-03-07 11:30:00,137.11,137.37,136.99,137.25,15517.0,127.4967,127.7385,127.3852,127.6269,15517.0
2023-03-07 12:00:00,137.25,137.8,137.2,137.51,12066.0,127.6269,128.1384,127.5804,127.8687,12066.0
2023-03-07 12:30:00,137.45,137.59,137.35,137.36,7534.0,127.8129,127.9431,127.7199,127.7292,7534.0
2023-03-07 13:00:00,137.28,137.37,136.85,137.12,17541.0,127.6548,127.7385,127.255,127.506,17541.0
2023-03-07 13:30:00,137.17,137.38,136.78,136.99,33677.0,127.5525,127.7478,127.1899,127.3852,33677.0
2023-03-07 14:00:00,137.0,137.21,136.96,137.1,15037.0,127.3945,127.5897,127.3573,127.4874,15037.0
2023-03-07 14:30:00,137.08,137.34,136.98,137.03,29738.0,127.4688,127.7106,127.3759,127.4223,29738.0
2023-03-07 15:00:00,137.02,137.36,137.02,137.35,40363.0,127.4131,127.7292,127.4131,127.7199,40363.0
2023-03-07 15:30:00,137.41,137.62,137.23,137.32,68638.0,127.7757,127.971,127.6083,127.692,68638.0
2023-03-08 09:30:00,137.32,138.5,137.11,138.5,22796.0,127.692,128.7893,127.4967,128.7893,22796.0
2023-03-08 10:00:00,138.37,138.82,137.68,138.68,21900.0,128.6684,129.0868,128.0268,128.9567,21900.0
2023-03-08 10:30:00,138.6,138.63,137.99,138.16,20797.0,128.8823,128.9102,128.315,128.4731,20797.0
2023-03-08 11:00:00,138.08,138.49,138.07,138.43,17946.0,128.3987,128.78,128.3894,128.7242,17946.0
2023-03-08 11:30:00,138.49,138.59,138.28,138.28,22813.0,128.78,128.873,128.5847,128.5847,22813.0
2023-03-08 12:00:00,138.33,138.39,138.13,138.13,12503.0,128.6312,128.687,128.4452,128.4452,12503.0
2023-03-08 12:30:00,137.92,137.92,137.54,137.73,7158.0,128.2499,128.2499,127.8966,128.0733,7158.0
2023-03-08 13:00:00,137.78,137.78,137.25,137.25,11349.0,128.1198,128.1198,127.6269,127.6269,11349.0
2023-03-08 13:30:00,137.28,137.7,137.24,137.7,12465.0,127.6548,128.0454,127.6176,128.0454,12465.0
2023-03-08 14:00:00,137.78,137.9,137.36,137.53,14994.0,128.1198,128.2314,127.7292,127.8873,14994.0
2023-03-08 14:30:00,137.59,137.68,137.48,137.48,11652.0,127.9431,128.0268,127.8408,127.8408,11652.0
2023-03-08 15:00:00,137.49,137.66,137.38,137.53,14407.0,127.8501,128.0082,127.7478,127.8873,14407.0
2023-03-08 15:30:00,137.48,138.21,137.45,138.09,110360.0,127.8408,128.5196,127.8129,128.408,110360.0
2023-03-09 09:30:00,138.52,139.08,138.32,138.6,17089.0,128.8079,129.3286,128.6219,128.8823,17089.0
2023-03-09 10:00:00,138.64,138.64,137.79,137.94,23816.0,128.9195,128.9195,128.1291,128.2685,23816.0
2023-03-09 10:30:00,138.02,138.27,137.59,137.6,25264.0,128.3429,128.5754,127.9431,127.9524,25264.0
2023-03-09 11:00:00,137.46,137.46,137.11,137.18,5821.0,127.8222,127.8222,127.4967,127.5618,5821.0
2023-03-09 11:30:00,137.16,137.22,136.62,136.77,17980.0,127.5432,127.599,127.0411,127.1806,17980.0
2023-03-09 12:00:00,136.74,137.08,136.68,137.02,8856.0,127.1527,127.4688,127.0969,127.4131,8856.0
2023-03-09 12:30:00,137.0,137.26,136.83,137.02,10597.0,127.3945,127.6362,127.2364,127.4131,10597.0
2023-03-09 13:00:00,136.88,137.0,136.57,136.72,12458.0,127.2829,127.3945,126.9946,127.1341,12458.0
2023-03-09 13:30:00,136.61,136.64,136.23,136.45,7713.0,127.0318,127.0597,126.6784,126.883,7713.0
2023-03-09 14:00:00,136.5,137.25,136.36,137.09,39595.0,126.9295,127.6269,126.7993,127.4781,39595.0
2023-03-09 14:30:00,137.09,137.12,136.59,136.59,59183.0,127.4781,127.506,127.0132,127.0132,59183.0
2023-03-09 15:00:00,136.53,136.75,135.8,136.19,47143.0,126.9574,127.162,126.2786,126.6412,47143.0
2023-03-09 15:30:00,136.19,136.4,135.52,135.6,79607.0,126.6412,126.8365,126.0182,126.0926,79607.0
2023-03-10 09:30:00,135.16,135.16,133.21,133.94,13076.0,125.6835,125.6835,123.8702,124.549,13076.0
2023-03-10 10:00:00,133.98,134.56,133.46,133.57,11649.0,124.5862,125.1255,124.1027,124.2049,11649.0
2023-03-10 10:30:00,133.52,134.19,133.4,134.13,7706.0,124.1584,124.7815,124.0469,124.7257,7706.0
2023-03-10 11:00:00,134.24,134.57,133.91,134.56,14798.0,124.828,125.1348,124.5211,125.1255,14798.0
2023-03-10 11:30:00,134.57,134.69,133.4,133.4,6797.0,125.1348,125.2464,124.0469,124.0469,6797.0
2023-03-10 12:00:00,133.33,133.33,132.7,133.05,10808.0,123.9818,123.9818,123.3959,123.7214,10808.0
2023-03-10 12:30:00,133.18,133.52,132.69,132.7,6855.0,123.8423,124.1584,123.3866,123.3959,6855.0
2023-03-10 13:00:00,132.66,132.67,131.6,131.69,8846.0,123.3587,123.368,122.3731,122.4568,8846.0
2023-03-10 13:30:00,131.62,131.62,131.03,131.16,7718.0,122.3917,122.3917,121.843,121.9639,7718.0
2023-03-10 14:00:00,131.25,132.05,131.25,131.52,10407.0,122.0476,122.7915,122.0476,122.2987,10407.0
2023-03-10 14:30:00,131.63,132.94,131.6,132.58,24504.0,122.401,123.6191,122.3731,123.2844,24504.0
2023-03-10 15:00:00,132.77,132.9,132.06,132.66,42752.0,123.461,123.5819,122.8008,123.3587,42752.0
2023-03-10 15:30:00,132.6,132.63,131.74,132.41,98180.0,123.303,123.3308,122.5032,123.1263,98180.0
2023-03-13 09:30:00,130.94,131.14,129.82,131.14,38536.0,121.7593,121.9453,120.7179,121.9453,38536.0
2023-03-13 10:00:00,130.87,131.46,129.57,129.58,19875.0,121.6942,122.2429,120.4854,120.4947,19875.0
2023-03-13 10:30:00,129.76,131.21,129.59,130.82,43779.0,120.6621,122.0104,120.504,121.6478,43779.0
2023-03-13 11:00:00,131.01,132.33,130.63,132.27,35831.0,121.8244,123.0519,121.4711,122.9961,35831.0
2023-03-13 11:30:00,132.3,133.29,131.55,132.92,27562.0,123.024,123.9446,122.3266,123.6005,27562.0
2023-03-13 12:00:00,132.96,133.51,132.09,132.5,20776.0,123.6377,124.1491,122.8287,123.21,20776.0
2023-03-13 12:30:00,132.52,132.87,131.11,131.35,22728.0,123.2286,123.554,121.9174,122.1406,22728.0
2023-03-13 13:00:00,131.31,131.97,131.0,131.5,14516.0,122.1034,122.7171,121.8151,122.2801,14516.0
2023-03-13 13:30:00,131.52,131.89,130.95,131.83,19724.0,122.2987,122.6427,121.7686,122.5869,19724.0
2023-03-13 14:00:00,131.89,132.12,131.56,132.1,34425.0,122.6427,122.8566,122.3359,122.838,34425.0
2023-03-13 14:30:00,132.16,132.85,131.81,131.95,25975.0,122.8938,123.5354,122.5683,122.6985,25975.0
2023-03-13 15:00:00,132.04,132.11,130.8,131.04,28791.0,122.7822,122.8473,121.6292,121.8523,28791.0
2023-03-13 15:30:00,131.09,131.61,130.62,130.66,90773.0,121.8988,122.3824,121.4618,121.499,90773.0
2023-03-14 09:30:00,131.43,132.16,131.22,131.5,22495.0,123.3781,124.0633,123.1809,123.4438,22495.0
2023-03-14 10:00:00,131.12,131.97,130.79,131.74,21601.0,123.087,123.885,122.7773,123.6691,21601.0
2023-03-14 10:30:00,131.66,132.04,131.43,131.44,19304.0,123.594,123.9507,123.3781,123.3874,19304.0
2023-03-14 11:00:00,131.52,132.42,131.39,132.25,17961.0,123.4625,124.3074,123.3405,124.1478,17961.0
2023-03-14 11:30:00,132.18,132.32,131.74,132.1,17976.0,124.0821,124.2135,123.6691,124.007,17976.0
2023-03-14 12:00:00,132.07,132.33,131.29,131.34,15045.0,123.9788,124.2229,123.2466,123.2936,15045.0
2023-03-14 12:30:00,131.26,131.38,130.83,131.13,18432.0,123.2185,123.3311,122.8148,123.0964,18432.0
2023-03-14 13:00:00,131.12,131.21,130.04,130.26,15679.0,123.087,123.1715,122.0732,122.2797,15679.0
2023-03-14 13:30:00,130.34,130.73,130.14,130.29,20117.0,122.3548,122.7209,122.1671,122.3079,20117.0
2023-03-14 14:00:00,130.34,130.59,130.11,130.48,15516.0,122.3548,122.5895,122.1389,122.4863,15516.0
2023-03-14 14:30:00,130.46,130.85,130.34,130.36,19631.0,122.4675,122.8336,122.3548,122.3736,19631.0
2023-03-14 15:00:00,130.39,130.57,129.74,130.32,24085.0,122.4018,122.5707,121.7916,122.3361,24085.0
2023-03-14 15:30:00,130.25,131.53,130.19,131.32,91190.0,122.2703,123.4719,122.214,123.2748,91190.0
2023-03-15 09:30:00,128.71,129.36,127.91,128.43,34646.0,120.8247,121.4349,120.0737,120.5618,34646.0
2023-03-15 10:00:00,128.33,129.25,128.11,128.45,30375.0,120.468,121.3316,120.2614,120.5806,30375.0
2023-03-15 10:30:00,128.5,128.98,127.92,128.61,23688.0,120.6276,121.0781,120.0831,120.7308,23688.0
2023-03-15 11:00:00,128.74,129.44,128.54,128.78,33959.0,120.8529,121.51,120.6651,120.8904,33959.0
2023-03-15 11:30:00,128.76,128.97,127.74,127.78,25019.0,120.8716,121.0688,119.9141,119.9517,25019.0
2023-03-15 12:00:00,127.87,127.92,127.1,127.33,18233.0,120.0362,120.0831,119.3133,119.5292,18233.0
2023-03-15 12:30:00,127.38,127.7,127.08,127.32,19231.0,119.5762,119.8766,119.2945,119.5198,19231.0
2023-03-15 13:00:00,127.32,127.87,127.22,127.73,16687.0,119.5198,120.0362,119.426,119.9047,16687.0
2023-03-15 13:30:00,127.66,127.89,127.05,127.78,16917.0,119.839,120.0549,119.2664,119.9517,16917.0
2023-03-15 14:00:00,127.83,128.98,127.49,128.53,27157.0,119.9986,121.0781,119.6794,120.6557,27157.0
2023-03-15 14:30:00,128.69,128.93,128.19,128.55,22705.0,120.8059,121.0312,120.3365,120.6745,22705.0
2023-03-15 15:00:00,128.61,128.86,127.98,128.38,27433.0,120.7308,120.9655,120.1394,120.5149,27433.0
2023-03-15 15:30:00,128.33,128.58,127.66,128.54,130018.0,120.468,120.7027,119.839,120.6651,130018.0
2023-03-16 09:30:00,126.94,128.81,126.83,128.64,25161.0,119.1631,120.9186,119.0599,120.759,25161.0
2023-03-16 10:00:00,128.57,128.73,127.15,127.84,18086.0,120.6933,120.8435,119.3603,120.008,18086.0
2023-03-16 10:30:00,127.96,129.53,127.94,129.4,17116.0,120.1206,121.5945,120.1019,121.4724,17116.0
2023-03-16 11:00:00,129.49,129.92,129.22,129.71,21424.0,121.5569,121.9606,121.3034,121.7634,21424.0
2023-03-16 11:30:00,129.71,130.1,129.51,129.56,19253.0,121.7634,122.1295,121.5757,121.6226,19253.0
2023-03-16 12:00:00,129.66,129.68,129.29,129.37,12280.0,121.7165,121.7353,121.3692,121.4443,12280.0
2023-03-16 12:30:00,129.37,130.02,129.0,129.98,16393.0,121.4443,122.0544,121.0969,122.0169,16393.0
2023-03-16 13:00:00,130.02,130.1,129.57,129.73,21515.0,122.0544,122.1295,121.632,121.7822,21515.0
2023-03-16 13:30:00,129.74,129.74,129.31,129.55,15284.0,121.7916,121.7916,121.3879,121.6132,15284.0
2023-03-16 14:00:00,129.59,129.59,128.89,128.98,19659.0,121.6508,121.6508,120.9937,121.0781,19659.0
2023-03-16 14:30:00,128.95,129.55,128.75,129.18,19887.0,121.05,121.6132,120.8622,121.2659,19887.0
2023-03-16 15:00:00,129.25,129.27,128.77,129.04,43336.0,121.3316,121.3504,120.881,121.1345,43336.0
2023-03-16 15:30:00,129.08,129.22,128.81,129.17,103200.0,121.172,121.3034,120.9186,121.2565,103200.0
2023-03-17 09:30:00,129.46,129.46,127.65,127.89,120112.0,121.5287,121.5287,119.8296,120.0549,120112.0
2023-03-17 10:00:00,127.99,128.53,127.22,127.47,21854.0,120.1488,120.6557,119.426,119.6607,21854.0
2023-03-17 10:30:00,127.48,127.54,126.36,126.61,19803.0,119.67,119.7264,118.6187,118.8533,19803.0
2023-03-17 11:00:00,126.62,127.26,126.36,126.78,23868.0,118.8627,119.4635,118.6187,119.0129,23868.0
2023-03-17 11:30:00,126.78,127.14,126.39,126.65,25468.0,119.0129,119.3509,118.6468,118.8909,25468.0
2023-03-17 12:00:00,126.69,127.03,126.42,126.81,18259.0,118.9284,119.2476,118.675,119.0411,18259.0
2023-03-17 12:30:00,126.84,127.18,126.67,127.05,15253.0,119.0693,119.3884,118.9097,119.2664,15253.0
2023-03-17 13:00:00,127.04,127.45,126.89,126.96,19418.0,119.257,119.6419,119.1162,119.1819,19418.0
2023-03-17 13:30:00,127.0,127.22,126.48,126.92,28568.0,119.2195,119.426,118.7313,119.1444,28568.0
2023-03-17 14:00:00,127.04,127.13,126.79,127.01,29303.0,119.257,119.3415,119.0223,119.2288,29303.0
2023-03-17 14:30:00,126.94,127.14,126.6,126.84,23677.0,119.1631,119.3509,118.844,119.0693,23677.0
2023-03-17 15:00:00,126.88,127.33,126.68,127.33,57994.0,119.1068,119.5292,118.9191,119.5292,57994.0
2023-03-17 15:30:00,127.33,128.33,126.22,127.39,339739.0,119.5292,120.468,118.4872,119.5856,339739.0
2023-03-20 09:30:00,129.42,132.09,129.42,131.74,74284.0,121.4912,123.9976,121.4912,123.6691,74284.0
2023-03-20 10:00:00,131.67,132.71,131.51,132.68,20968.0,123.6033,124.5796,123.4531,124.5515,20968.0
2023-03-20 10:30:00,132.75,133.22,132.49,133.21,21888.0,124.6172,125.0584,124.3731,125.049,21888.0
2023-03-20 11:00:00,133.25,133.69,133.03,133.63,17119.0,125.0866,125.4996,124.88,125.4433,17119.0
2023-03-20 11:30:00,133.64,133.68,133.3,133.53,20643.0,125.4527,125.4902,125.1335,125.3494,20643.0
2023-03-20 12:00:00,133.55,133.55,132.81,133.25,15051.0,125.3682,125.3682,124.6735,125.0866,15051.0
2023-03-20 12:30:00,133.29,134.15,133.28,134.04,15848.0,125.1241,125.9314,125.1147,125.8282,15848.0
2023-03-20 13:00:00,133.99,134.24,133.9,134.03,14321.0,125.7812,126.0159,125.6967,125.8188,14321.0
2023-03-20 13:30:00,134.05,134.16,133.33,133.42,15745.0,125.8375,125.9408,125.1616,125.2461,15745.0
2023-03-20 14:00:00,133.51,133.51,132.85,133.15,36464.0,125.3306,125.3306,124.7111,124.9927,36464.0
2023-03-20 14:30:00,133.12,133.21,132.54,133.08,20040.0,124.9645,125.049,124.42,124.927,20040.0
2023-03-20 15:00:00,133.08,133.4,132.86,133.37,30928.0,124.927,125.2274,124.7204,125.1992,30928.0
2023-03-20 15:30:00,133.32,134.02,133.31,133.51,96415.0,125.1523,125.8094,125.1429,125.3306,96415.0
2023-03-21 09:30:00,135.3,135.62,134.42,134.87,28986.0,127.011,127.3114,126.1849,126.6073,28986.0
2023-03-21 10:00:00,134.88,134.88,133.77,133.95,21558.0,126.6167,126.6167,125.5747,125.7437,21558.0
2023-03-21 10:30:00,134.0,134.22,133.58,133.8,16949.0,125.7906,125.9971,125.3963,125.6029,16949.0
2023-03-21 11:00:00,133.82,134.45,133.82,134.39,11281.0,125.6216,126.213,125.6216,126.1567,11281.0
2023-03-21 11:30:00,134.4,134.41,133.21,133.22,13919.0,126.1661,126.1755,125.049,125.0584,13919.0
2023-03-21 12:00:00,133.27,133.81,133.25,133.8,22802.0,125.1053,125.6122,125.0866,125.6029,22802.0
2023-03-21 12:30:00,133.82,133.82,133.22,133.39,15242.0,125.6216,125.6216,125.0584,125.218,15242.0
2023-03-21 13:00:00,133.36,133.79,133.29,133.33,12380.0,125.1898,125.5935,125.1241,125.1616,12380.0
2023-03-21 13:30:00,133.39,133.41,132.53,132.58,18518.0,125.218,125.2367,124.4107,124.4576,18518.0
2023-03-21 14:00:00,132.6,132.95,132.55,132.87,23798.0,124.4764,124.8049,124.4294,124.7298,23798.0
2023-03-21 14:30:00,132.83,132.85,132.4,132.69,26908.0,124.6923,124.7111,124.2886,124.5609,26908.0
2023-03-21 15:00:00,132.69,133.14,132.69,132.89,36817.0,124.5609,124.9833,124.5609,124.7486,36817.0
2023-03-21 15:30:00,132.88,133.48,132.81,132.97,115340.0,124.7392,125.3025,124.6735,124.8237,115340.0
2023-03-22 09:30:00,133.31,133.69,132.85,133.67,8494.0,125.1429,125.4996,124.7111,125.4808,8494.0
2023-03-22 10:00:00,133.6,133.68,133.25,133.29,6198.0,125.4151,125.4902,125.0866,125.1241,6198.0
2023-03-22 10:30:00,133.42,133.71,133.29,133.55,8729.0,125.2461,125.5184,125.1241,125.3682,8729.0
2023-03-22 11:00:00,133.65,133.75,133.31,133.31,4995.0,125.462,125.5559,125.1429,125.1429,4995.0
2023-03-22 11:30:00,133.26,133.32,132.92,133.29,5039.0,125.0959,125.1523,124.7768,125.1241,5039.0
2023-03-22 12:00:00,133.19,133.31,133.11,133.31,3338.0,125.0302,125.1429,124.9551,125.1429,3338.0
2023-03-22 12:30:00,133.28,133.31,132.81,132.92,7857.0,125.1147,125.1429,124.6735,124.7768,7857.0
2023-03-22 13:00:00,132.89,133.03,132.6,132.93,7678.0,124.7486,124.88,124.4764,124.7862,7678.0
2023-03-22 13:30:00,132.97,133.03,132.67,132.7,13731.0,124.8237,124.88,124.5421,124.5702,13731.0
2023-03-22 14:00:00,132.78,133.77,132.53,132.63,13147.0,124.6453,125.5747,124.4107,124.5045,13147.0
2023-03-22 14:30:00,132.56,133.44,131.83,132.41,17811.0,124.4388,125.2649,123.7535,124.298,17811.0
2023-03-22 15:00:00,132.21,132.8,131.46,132.53,14812.0,124.1103,124.6641,123.4062,124.4107,14812.0
2023-03-22 15:30:00,132.6,132.62,130.57,130.71,82517.0,124.4764,124.4951,122.5707,122.7022,82517.0
2023-03-23 09:30:00,130.4,131.81,130.06,131.1,17075.0,122.4112,123.7348,122.092,123.0683,17075.0
2023-03-23 10:00:00,130.98,131.66,130.9,131.34,14384.0,122.9556,123.594,122.8805,123.2936,14384.0
2023-03-23 10:30:00,131.29,132.18,131.21,132.08,4437.0,123.2466,124.0821,123.1715,123.9882,4437.0
2023-03-23 11:00:00,132.14,132.41,132.11,132.13,11920.0,124.0446,124.298,124.0164,124.0352,11920.0
2023-03-23 11:30:00,132.14,132.29,131.95,132.14,12841.0,124.0446,124.1854,123.8662,124.0446,12841.0
2023-03-23 12:00:00,132.11,132.15,131.53,131.8,6941.0,124.0164,124.0539,123.4719,123.7254,6941.0
2023-03-23 12:30:00,131.88,131.95,131.33,131.46,8325.0,123.8005,123.8662,123.2842,123.4062,8325.0
2023-03-23 13:00:00,131.34,131.53,131.13,131.36,6373.0,123.2936,123.4719,123.0964,123.3123,6373.0
2023-03-23 13:30:00,131.51,131.73,131.36,131.37,5768.0,123.4531,123.6597,123.3123,123.3217,5768.0
2023-03-23 14:00:00,131.45,131.49,130.48,130.5,16134.0,123.3968,123.4344,122.4863,122.505,16134.0
2023-03-23 14:30:00,130.53,130.82,129.76,130.28,21623.0,122.5332,122.8054,121.8104,122.2985,21623.0
2023-03-23 15:00:00,130.39,131.16,129.8,130.43,18251.0,122.4018,123.1246,121.8479,122.4393,18251.0
2023-03-23 15:30:00,130.33,131.64,130.26,131.01,83114.0,122.3454,123.5752,122.2797,122.9838,83114.0
2023-03-24 09:30:00,130.35,130.67,129.2,130.67,16894.0,122.3642,122.6646,121.2847,122.6646,16894.0
2023-03-24 10:00:00,130.55,131.35,130.36,131.35,11452.0,122.552,123.303,122.3736,123.303,11452.0
2023-03-24 10:30:00,131.41,131.73,131.06,131.73,14981.0,123.3593,123.6597,123.0307,123.6597,14981.0
2023-03-24 11:00:00,131.68,132.1,131.37,131.99,12392.0,123.6127,124.007,123.3217,123.9037,12392.0
2023-03-24 11:30:00,131.91,132.92,131.86,132.76,13297.0,123.8286,124.7768,123.7817,124.6266,13297.0
2023-03-24 12:00:00,132.97,133.03,132.07,132.16,10026.0,124.8237,124.88,123.9788,124.0633,10026.0
2023-03-24 12:30:00,132.22,132.69,132.22,132.5,10953.0,124.1197,124.5609,124.1197,124.3825,10953.0
2023-03-24 13:00:00,132.61,132.62,131.95,132.34,10605.0,124.4858,124.4951,123.8662,124.2323,10605.0
2023-03-24 13:30:00,132.39,132.45,131.95,132.09,7920.0,124.2792,124.3356,123.8662,123.9976,7920.0
2023-03-24 14:00:00,132.2,132.62,132.11,132.45,13540.0,124.1009,124.4951,124.0164,124.3356,13540.0
2023-03-24 14:30:00,132.39,132.61,132.25,132.43,13638.0,124.2792,124.4858,124.1478,124.3168,13638.0
2023-03-24 15:00:00,132.42,133.21,132.4,133.14,17764.0,124.3074,125.049,124.2886,124.9833,17764.0
2023-03-24 15:30:00,133.14,133.34,132.7,133.15,51677.0,124.9833,125.171,124.5702,124.9927,51677.0
2023-03-27 09:30:00,133.83,133.91,132.48,132.72,27825.0,125.631,125.7061,124.3637,124.589,27825.0
2023-03-27 10:00:00,132.69,133.2,132.35,132.97,17900.0,124.5609,125.0396,124.2417,124.8237,17900.0
2023-03-27 10:30:00,132.92,133.23,132.91,133.05,8133.0,124.7768,125.0678,124.7674,124.8988,8133.0
2023-03-27 11:00:00,133.1,133.22,132.83,133.14,7324.0,124.9457,125.0584,124.6923,124.9833,7324.0
2023-03-27 11:30:00,133.25,133.34,132.97,133.11,7862.0,125.0866,125.171,124.8237,124.9551,7862.0
2023-03-27 12:00:00,133.26,133.52,133.02,133.3,8100.0,125.0959,125.34,124.8706,125.1335,8100.0
2023-03-27 12:30:00,133.23,133.6,133.23,133.6,3032.0,125.0678,125.4151,125.0678,125.4151,3032.0
2023-03-27 13:00:00,133.64,133.65,133.35,133.53,5096.0,125.4527,125.462,125.1804,125.3494,5096.0
2023-03-27 13:30:00,133.63,133.66,133.21,133.21,7416.0,125.4433,125.4714,125.049,125.049,7416.0
2023-03-27 14:00:00,133.13,133.41,133.09,133.41,13104.0,124.9739,125.2367,124.9364,125.2367,13104.0
2023-03-27 14:30:00,133.41,133.56,133.33,133.5,16723.0,125.2367,125.3776,125.1616,125.3212,16723.0
2023-03-27 15:00:00,133.49,133.49,132.58,132.94,24396.0,125.3118,125.3118,124.4576,124.7955,24396.0
2023-03-27 15:30:00,132.93,133.01,132.02,132.31,72940.0,124.7862,124.8613,123.9319,124.2041,72940.0
2023-03-28 09:30:00,132.32,134.04,132.32,133.9,19074.0,124.2135,125.8282,124.2135,125.6967,19074.0
2023-03-28 10:00:00,133.77,134.47,133.66,134.23,16786.0,125.5747,126.2318,125.4714,126.0065,16786.0
2023-03-28 10:30:00,133.87,133.96,133.66,133.9,5493.0,125.6686,125.7531,125.4714,125.6967,5493.0
2023-03-28 11:00:00,133.82,134.25,133.82,134.06,12324.0,125.6216,126.0253,125.6216,125.8469,12324.0
2023-03-28 11:30:00,134.08,134.26,133.85,134.03,5688.0,125.8657,126.0347,125.6498,125.8188,5688.0
2023-03-28 12:00:00,134.17,134.27,134.08,134.26,3983.0,125.9502,126.0441,125.8657,126.0347,3983.0
2023-03-28 12:30:00,134.15,134.3,134.03,134.22,6225.0,125.9314,126.0722,125.8188,125.9971,6225.0
2023-03-28 13:00:00,134.2,134.2,133.96,133.96,5498.0,125.9783,125.9783,125.7531,125.7531,5498.0
2023-03-28 13:30:00,133.99,134.02,133.74,133.89,3896.0,125.7812,125.8094,125.5465,125.6873,3896.0
2023-03-28 14:00:00,133.89,134.06,133.82,133.93,3929.0,125.6873,125.8469,125.6216,125.7249,3929.0
2023-03-28 14:30:00,133.9,134.35,133.79,134.34,5890.0,125.6967,126.1192,125.5935,126.1098,5890.0
2023-03-28 15:00:00,134.36,134.51,134.25,134.28,12164.0,126.1285,126.2694,126.0253,126.0534,12164.0
2023-03-28 15:30:00,134.24,134.72,134.21,134.51,35097.0,126.0159,126.4665,125.9877,126.2694,35097.0
2023-03-29 09:30:00,135.95,136.28,134.78,135.53,11011.0,127.6211,127.9309,126.5228,127.2269,11011.0
2023-03-29 10:00:00,135.37,135.68,135.13,135.58,16961.0,127.0767,127.3677,126.8514,127.2738,16961.0
2023-03-29 10:30:00,135.66,135.71,135.48,135.49,5561.0,127.3489,127.3958,127.1799,127.1893,5561.0
2023-03-29 11:00:00,135.52,135.73,135.34,135.39,6692.0,127.2175,127.4146,127.0485,127.0954,6692.0
2023-03-29 11:30:00,135.45,135.83,135.31,135.75,9062.0,127.1518,127.5085,127.0203,127.4334,9062.0
2023-03-29 12:00:00,135.75,135.98,135.64,135.9,8201.0,127.4334,127.6493,127.3301,127.5742,8201.0
2023-03-29 12:30:00,136.03,136.25,136.01,136.23,21812.0,127.6962,127.9028,127.6775,127.884,21812.0
2023-03-29 13:00:00,136.17,136.41,136.1,136.41,9774.0,127.8277,128.053,127.7619,128.053,9774.0
2023-03-29 13:30:00,136.33,136.35,136.15,136.21,11157.0,127.9779,127.9966,127.8089,127.8652,11157.0
2023-03-29 14:00:00,136.26,136.44,136.17,136.43,15170.0,127.9121,128.0811,127.8277,128.0717,15170.0
2023-03-29 14:30:00,136.45,136.68,136.36,136.61,16810.0,128.0905,128.3064,128.006,128.2407,16810.0
2023-03-29 15:00:00,136.6,136.81,136.36,136.69,19349.0,128.2313,128.4284,128.006,128.3158,19349.0
2023-03-29 15:30:00,136.65,136.87,136.41,136.68,95758.0,128.2783,128.4848,128.053,128.3064,95758.0
2023-03-30 09:30:00,137.98,138.05,137.3,137.73,7384.0,129.5268,129.5925,128.8884,129.2921,7384.0
2023-03-30 10:00:00,137.65,137.73,137.4,137.7,10114.0,129.217,129.2921,128.9823,129.2639,10114.0
2023-03-30 10:30:00,137.71,138.04,137.64,137.75,13448.0,129.2733,129.5831,129.2076,129.3109,13448.0
2023-03-30 11:00:00,137.7,137.96,137.53,137.96,13935.0,129.2639,129.508,129.1043,129.508,13935.0
2023-03-30 11:30:00,137.8,137.84,137.4,137.63,7076.0,129.3578,129.3953,128.9823,129.1982,7076.0
2023-03-30 12:00:00,137.51,137.57,137.27,137.31,6080.0,129.0856,129.1419,128.8603,128.8978,6080.0
2023-03-30 12:30:00,137.28,137.28,136.93,137.22,7231.0,128.8697,128.8697,128.5411,128.8133,7231.0
2023-03-30 13:00:00,137.17,137.59,137.16,137.53,10874.0,128.7664,129.1607,128.757,129.1043,10874.0
2023-03-30 13:30:00,137.46,137.51,137.19,137.24,7866.0,129.0386,129.0856,128.7852,128.8321,7866.0
2023-03-30 14:00:00,137.2,137.66,137.16,137.66,9186.0,128.7946,129.2264,128.757,129.2264,9186.0
2023-03-30 14:30:00,137.64,137.75,137.32,137.63,16353.0,129.2076,129.3109,128.9072,129.1982,16353.0
2023-03-30 15:00:00,137.58,137.75,137.56,137.74,29452.0,129.1513,129.3109,129.1325,129.3015,29452.0
2023-03-30 15:30:00,137.71,137.91,137.54,137.6,94974.0,129.2733,129.4611,129.1137,129.1701,94974.0
2023-03-31 09:30:00,138.31,138.9,138.14,138.4,7488.0,129.8366,130.3904,129.677,129.921,7488.0
2023-03-31 10:00:00,138.18,138.56,138.07,138.44,4264.0,129.7145,130.0712,129.6113,129.9586,4264.0
2023-03-31 10:30:00,138.49,138.6,138.21,138.31,17712.0,130.0055,130.1088,129.7427,129.8366,17712.0
2023-03-31 11:00:00,138.32,138.65,138.25,138.59,11086.0,129.8459,130.1557,129.7802,130.0994,11086.0
2023-03-31 11:30:00,138.6,138.88,138.48,138.64,7284.0,130.1088,130.3716,129.9961,130.1463,7284.0
2023-03-31 12:00:00,138.71,138.88,138.55,138.66,4920.0,130.212,130.3716,130.0618,130.1651,4920.0
2023-03-31 12:30:00,138.75,138.79,138.45,138.65,11684.0,130.2496,130.2871,129.968,130.1557,11684.0
2023-03-31 13:00:00,138.77,138.77,138.34,138.42,8025.0,130.2684,130.2684,129.8647,129.9398,8025.0
2023-03-31 13:30:00,138.35,138.53,138.16,138.37,5833.0,129.8741,130.0431,129.6957,129.8929,5833.0
2023-03-31 14:00:00,138.38,138.59,138.09,138.21,9403.0,129.9023,130.0994,129.63,129.7427,9403.0
2023-03-31 14:30:00,138.19,138.4,138.18,138.36,13793.0,129.7239,129.921,129.7145,129.8835,13793.0
2023-03-31 15:00:00,138.39,139.07,138.31,139.02,13588.0,129.9117,130.55,129.8366,130.5031,13588.0
2023-03-31 15:30:00,139.06,139.16,138.33,138.82,82162.0,130.5406,130.6345,129.8553,130.3153,82162.0
2023-04-03 09:30:00,138.63,139.95,138.62,139.89,15821.0,130.1369,131.3761,130.1276,131.3198,15821.0
2023-04-03 10:00:00,139.98,140.85,139.98,140.77,6658.0,131.4042,132.2209,131.4042,132.1458,6658.0
2023-04-03 10:30:00,140.69,140.7,139.47,139.48,22721.0,132.0707,132.0801,130.9255,130.9349,22721.0
2023-04-03 11:00:00,139.53,139.63,138.95,139.14,8519.0,130.9818,131.0757,130.4373,130.6157,8519.0
2023-04-03 11:30:00,139.15,139.29,138.88,139.29,6439.0,130.6251,130.7565,130.3716,130.7565,6439.0
2023-04-03 12:00:00,139.28,139.7,139.26,139.62,11211.0,130.7471,131.1414,130.7284,131.0663,11211.0
2023-04-03 12:30:00,139.77,140.01,139.52,139.62,11929.0,131.2071,131.4324,130.9724,131.0663,11929.0
2023-04-03 13:00:00,139.67,139.95,139.56,139.81,24483.0,131.1132,131.3761,131.01,131.2447,24483.0
2023-04-03 13:30:00,139.77,139.82,139.5,139.78,23268.0,131.2071,131.254,130.9536,131.2165,23268.0
2023-04-03 14:00:00,139.64,140.06,139.5,139.98,23450.0,131.0851,131.4793,130.9536,131.4042,23450.0
2023-04-03 14:30:00,139.98,140.13,139.74,139.91,33651.0,131.4042,131.5451,131.1789,131.3385,33651.0
2023-04-03 15:00:00,139.89,140.21,139.81,140.0,15794.0,131.3198,131.6202,131.2447,131.423,15794.0
2023-04-03 15:30:00,140.0,140.48,139.86,140.3,149571.0,131.423,131.8736,131.2916,131.7046,149571.0
2023-04-04 09:30:00,140.28,141.28,140.13,140.8,71388.0,131.6859,132.6246,131.5451,132.174,71388.0
2023-04-04 10:00:00,140.83,141.06,139.87,140.13,33686.0,132.2022,132.4181,131.301,131.5451,33686.0
2023-04-04 10:30:00,140.2,140.23,139.53,139.58,66852.0,131.6108,131.6389,130.9818,131.0287,66852.0
2023-04-04 11:00:00,139.53,139.57,139.0,139.13,27487.0,130.9818,131.0194,130.4843,130.6063,27487.0
2023-04-04 11:30:00,139.16,139.16,138.41,138.93,42435.0,130.6345,130.6345,129.9304,130.4186,42435.0
2023-04-04 12:00:00,138.94,139.26,138.24,138.75,84205.0,130.428,130.7284,129.7708,130.2496,84205.0
2023-04-04 12:30:00,138.69,138.71,138.42,138.56,22993.0,130.1933,130.212,129.9398,130.0712,22993.0
2023-04-04 13:00:00,138.51,139.15,138.4,139.1,31971.0,130.0243,130.6251,129.921,130.5782,31971.0
2023-04-04 13:30:00,139.17,139.29,138.81,138.81,14100.0,130.6439,130.7565,130.3059,130.3059,14100.0
2023-04-04 14:00:00,138.8,139.32,138.44,138.52,62051.0,130.2965,130.7847,129.9586,130.0337,62051.0
2023-04-04 14:30:00,138.53,138.98,138.42,138.93,19698.0,130.0431,130.4655,129.9398,130.4186,19698.0
2023-04-04 15:00:00,138.93,139.46,138.78,138.81,74740.0,130.4186,130.9161,130.2778,130.3059,74740.0
2023-04-04 15:30:00,138.78,139.01,138.49,138.95,129280.0,130.2778,130.4937,130.0055,130.4373,129280.0
2023-04-05 09:30:00,138.92,139.61,138.09,139.39,13458.0,130.4092,131.0569,129.63,130.8504,13458.0
2023-04-05 10:00:00,139.44,139.44,138.65,138.88,22881.0,130.8973,130.8973,130.1557,130.3716,22881.0
2023-04-05 10:30:00,138.93,139.18,138.57,138.89,15496.0,130.4186,130.6533,130.0806,130.381,15496.0
2023-04-05 11:00:00,138.81,139.3,138.72,138.95,17832.0,130.3059,130.7659,130.2214,130.4373,17832.0
2023-04-05 11:30:00,139.0,139.38,138.98,139.09,20455.0,130.4843,130.841,130.4655,130.5688,20455.0
2023-04-05 12:00:00,139.06,139.15,138.87,138.96,15185.0,130.5406,130.6251,130.3622,130.4467,15185.0
2023-04-05 12:30:00,138.95,139.06,138.67,138.94,26477.0,130.4373,130.5406,130.1745,130.428,26477.0
2023-04-05 13:00:00,138.95,139.33,138.95,139.23,12141.0,130.4373,130.7941,130.4373,130.7002,12141.0
2023-04-05 13:30:00,139.25,139.25,138.93,139.09,8316.0,130.719,130.719,130.4186,130.5688,8316.0
2023-04-05 14:00:00,139.12,139.37,139.12,139.12,9362.0,130.5969,130.8316,130.5969,130.5969,9362.0
2023-04-05 14:30:00,139.17,139.3,139.12,139.22,10667.0,130.6439,130.7659,130.5969,130.6908,10667.0
2023-04-05 15:00:00,139.22,139.28,138.97,139.27,10246.0,130.6908,130.7471,130.4561,130.7377,10246.0
2023-04-05 15:30:00,139.29,140.44,139.29,140.39,85326.0,130.7565,131.8361,130.7565,131.7891,85326.0
2023-04-06 09:30:00,140.72,141.82,139.72,140.83,31219.0,132.0989,133.1315,131.1602,132.2022,31219.0
2023-04-06 10:00:00,140.91,141.21,140.58,140.73,25246.0,132.2773,132.5589,131.9675,132.1083,25246.0
2023-04-06 10:30:00,140.68,140.84,140.15,140.52,25241.0,132.0614,132.2116,131.5638,131.9112,25241.0
2023-04-06 11:00:00,140.48,140.61,140.4,140.48,19302.0,131.8736,131.9956,131.7985,131.8736,19302.0
2023-04-06 11:30:00,140.46,141.4,140.25,141.4,66634.0,131.8548,132.7372,131.6577,132.7372,66634.0
2023-04-06 12:00:00,141.39,141.44,140.9,141.16,7503.0,132.7279,132.7748,132.2679,132.512,7503.0
2023-04-06 12:30:00,141.12,141.5,141.11,141.47,14270.0,132.4744,132.8311,132.465,132.803,14270.0
2023-04-06 13:00:00,141.4,141.69,141.38,141.44,5742.0,132.7372,133.0095,132.7185,132.7748,5742.0
2023-04-06 13:30:00,141.44,141.52,140.81,140.87,8859.0,132.7748,132.8499,132.1834,132.2397,8859.0
2023-04-06 14:00:00,140.83,141.31,140.83,141.31,14402.0,132.2022,132.6528,132.2022,132.6528,14402.0
2023-04-06 14:30:00,141.34,141.35,141.06,141.1,15430.0,132.6809,132.6903,132.4181,132.4556,15430.0
2023-04-06 15:00:00,141.11,141.2,140.84,141.04,29492.0,132.465,132.5495,132.2116,132.3993,29492.0
2023-04-06 15:30:00,141.08,141.28,140.95,141.14,93637.0,132.4369,132.6246,132.3148,132.4932,93637.0
2023-04-10 09:30:00,140.75,141.59,140.12,141.09,28076.0,132.1271,132.9156,131.5357,132.4462,28076.0
2023-04-10 10:00:00,140.9,141.51,140.9,141.46,19225.0,132.2679,132.8405,132.2679,132.7936,19225.0
2023-04-10 10:30:00,141.51,141.67,140.64,140.78,11413.0,132.8405,132.9907,132.0238,132.1552,11413.0
2023-04-10 11:00:00,140.77,140.86,140.29,140.42,24093.0,132.1458,132.2303,131.6953,131.8173,24093.0
2023-04-10 11:30:00,140.43,140.73,140.41,140.67,18120.0,131.8267,132.1083,131.8079,132.052,18120.0
2023-04-10 12:00:00,140.6,140.6,139.9,139.9,8538.0,131.9863,131.9863,131.3291,131.3291,8538.0
2023-04-10 12:30:00,139.93,140.46,139.88,140.42,7909.0,131.3573,131.8548,131.3104,131.8173,7909.0
2023-04-10 13:00:00,140.48,140.81,140.41,140.63,13532.0,131.8736,132.1834,131.8079,132.0144,13532.0
2023-04-10 13:30:00,140.7,140.76,140.57,140.74,8374.0,132.0801,132.1365,131.9581,132.1177,8374.0
2023-04-10 14:00:00,140.81,140.95,140.72,140.91,7800.0,132.1834,132.3148,132.0989,132.2773,7800.0
2023-04-10 14:30:00,140.98,140.98,140.69,140.73,7552.0,132.343,132.343,132.0707,132.1083,7552.0
2023-04-10 15:00:00,140.72,140.98,140.67,140.82,11664.0,132.0989,132.343,132.052,132.1928,11664.0
2023-04-10 15:30:00,140.87,141.11,140.8,140.97,47010.0,132.2397,132.465,132.174,132.3336,47010.0
2023-04-11 09:30:00,141.95,143.15,141.7,142.78,23025.0,133.2536,134.38,133.0189,134.0327,23025.0
2023-04-11 10:00:00,142.84,143.52,142.61,143.42,17325.0,134.089,134.7274,133.8731,134.6335,17325.0
2023-04-11 10:30:00,143.43,143.71,143.18,143.62,31218.0,134.6429,134.9057,134.4082,134.8212,31218.0
2023-04-11 11:00:00,143.64,143.96,143.6,143.96,7416.0,134.84,135.1404,134.8025,135.1404,7416.0
2023-04-11 11:30:00,143.93,144.42,143.85,144.22,13538.0,135.1122,135.5722,135.0371,135.3845,13538.0
2023-04-11 12:00:00,144.19,144.29,144.05,144.12,7863.0,135.3563,135.4502,135.2249,135.2906,7863.0
2023-04-11 12:30:00,144.13,144.19,143.67,144.19,12423.0,135.3,135.3563,134.8682,135.3563,12423.0
2023-04-11 13:00:00,144.19,144.4,144.05,144.14,21378.0,135.3563,135.5535,135.2249,135.3094,21378.0
2023-04-11 13:30:00,144.09,144.23,143.97,144.03,8533.0,135.2624,135.3939,135.1498,135.2061,8533.0
2023-04-11 14:00:00,144.06,144.27,143.82,143.82,15841.0,135.2343,135.4314,135.009,135.009,15841.0
2023-04-11 14:30:00,143.86,143.99,143.7,143.86,14794.0,135.0465,135.1686,134.8963,135.0465,14794.0
2023-04-11 15:00:00,143.83,143.98,143.57,143.61,23131.0,135.0184,135.1592,134.7743,134.8119,23131.0
2023-04-11 15:30:00,143.62,143.69,143.18,143.23,112206.0,134.8212,134.887,134.4082,134.4551,112206.0
2023-04-12 09:30:00,144.13,144.65,143.99,144.06,30768.0,135.3,135.7881,135.1686,135.2343,30768.0
2023-04-12 10:00:00,144.06,144.36,143.58,143.97,20272.0,135.2343,135.5159,134.7837,135.1498,20272.0
2023-04-12 10:30:00,143.97,143.97,142.77,142.84,19417.0,135.1498,135.1498,134.0233,134.089,19417.0
2023-04-12 11:00:00,142.89,143.07,142.36,143.07,16506.0,134.136,134.3049,133.6384,134.3049,16506.0
2023-04-12 11:30:00,143.07,143.07,142.65,142.78,10042.0,134.3049,134.3049,133.9107,134.0327,10042.0
2023-04-12 12:00:00,142.78,142.92,142.66,142.73,9662.0,134.0327,134.1641,133.9201,133.9858,9662.0
2023-04-12 12:30:00,142.76,142.98,142.71,142.76,9584.0,134.0139,134.2204,133.967,134.0139,9584.0
2023-04-12 13:00:00,142.73,143.31,142.61,143.3,8835.0,133.9858,134.5302,133.8731,134.5208,8835.0
2023-04-12 13:30:00,143.25,143.32,142.99,143.06,6085.0,134.4739,134.5396,134.2298,134.2955,6085.0
2023-04-12 14:00:00,143.14,143.39,142.82,142.84,8008.0,134.3706,134.6053,134.0703,134.089,8008.0
2023-04-12 14:30:00,142.84,142.84,142.32,142.54,10419.0,134.089,134.089,133.6009,133.8074,10419.0
2023-04-12 15:00:00,142.54,142.54,141.76,141.89,12778.0,133.8074,133.8074,133.0752,133.1972,12778.0
2023-04-12 15:30:00,141.85,142.23,141.81,142.2,58165.0,133.1597,133.5164,133.1221,133.4882,58165.0
2023-04-13 09:30:00,142.36,142.36,140.5,140.55,20820.0,133.6384,133.6384,131.8924,131.9393,20820.0
2023-04-13 10:00:00,140.59,140.81,140.42,140.66,14319.0,131.9769,132.1834,131.8173,132.0426,14319.0
2023-04-13 10:30:00,140.77,141.05,140.41,140.52,10741.0,132.1458,132.4087,131.8079,131.9112,10741.0
2023-04-13 11:00:00,140.5,140.89,140.39,140.89,11211.0,131.8924,132.2585,131.7891,132.2585,11211.0
2023-04-13 11:30:00,140.86,141.61,140.85,141.56,12389.0,132.2303,132.9344,132.2209,132.8874,12389.0
2023-04-13 12:00:00,141.6,141.74,141.41,141.65,8067.0,132.925,133.0564,132.7466,132.9719,8067.0
2023-04-13 12:30:00,141.58,142.07,141.57,142.03,6002.0,132.9062,133.3662,132.8968,133.3287,6002.0
2023-04-13 13:00:00,142.03,142.62,141.94,142.52,17416.0,133.3287,133.8825,133.2442,133.7886,17416.0
2023-04-13 13:30:00,142.42,142.66,142.4,142.52,9470.0,133.6948,133.9201,133.676,133.7886,9470.0
2023-04-13 14:00:00,142.53,143.07,142.51,142.94,15484.0,133.798,134.3049,133.7792,134.1829,15484.0
2023-04-13 14:30:00,142.97,143.04,142.82,143.0,7100.0,134.2111,134.2768,134.0703,134.2392,7100.0
2023-04-13 15:00:00,143.0,143.1,142.58,142.64,9025.0,134.2392,134.3331,133.845,133.9013,9025.0
2023-04-13 15:30:00,142.64,142.74,142.31,142.44,48206.0,133.9013,133.9952,133.5915,133.7135,48206.0
2023-04-14 09:30:00,141.86,142.76,141.52,142.43,18740.0,133.1691,134.0139,132.8499,133.7041,18740.0
2023-04-14 10:00:00,142.31,142.54,141.47,141.47,15468.0,133.5915,133.8074,132.803,132.803,15468.0
2023-04-14 10:30:00,141.48,141.99,141.41,141.99,9000.0,132.8123,133.2911,132.7466,133.2911,9000.0
2023-04-14 11:00:00,142.02,142.23,141.39,141.56,15900.0,133.3193,133.5164,132.7279,132.8874,15900.0
2023-04-14 11:30:00,141.56,141.9,141.51,141.68,7775.0,132.8874,133.2066,132.8405,133.0001,7775.0
2023-04-14 12:00:00,141.69,141.73,141.25,141.25,6727.0,133.0095,133.047,132.5964,132.5964,6727.0
2023-04-14 12:30:00,141.17,141.28,140.76,140.82,6622.0,132.5213,132.6246,132.1365,132.1928,6622.0
2023-04-14 13:00:00,140.84,140.96,140.26,140.26,9096.0,132.2116,132.3242,131.6671,131.6671,9096.0
2023-04-14 13:30:00,140.28,140.28,139.76,139.96,15474.0,131.6859,131.6859,131.1977,131.3855,15474.0
2023-04-14 14:00:00,139.98,140.54,139.83,140.54,16305.0,131.4042,131.9299,131.2634,131.9299,16305.0
2023-04-14 14:30:00,140.57,140.64,140.36,140.52,16639.0,131.9581,132.0238,131.761,131.9112,16639.0
2023-04-14 15:00:00,140.5,140.54,139.94,140.31,22064.0,131.8924,131.9299,131.3667,131.714,22064.0
2023-04-14 15:30:00,140.26,141.2,140.25,141.12,91187.0,131.6671,132.5495,131.6577,132.4744,91187.0
2023-04-17 09:30:00,141.59,142.24,141.0,141.74,11287.0,132.9156,133.5258,132.3618,133.0564,11287.0
2023-04-17 10:00:00,141.46,141.82,141.38,141.82,11101.0,132.7936,133.1315,132.7185,133.1315,11101.0
2023-04-17 10:30:00,141.72,141.9,141.11,141.25,8065.0,133.0376,133.2066,132.465,132.5964,8065.0
2023-04-17 11:00:00,141.3,141.3,140.97,141.02,8063.0,132.6434,132.6434,132.3336,132.3805,8063.0
2023-04-17 11:30:00,140.94,141.12,140.78,141.01,12459.0,132.3054,132.4744,132.1552,132.3711,12459.0
2023-04-17 12:00:00,141.01,141.53,141.01,141.53,13954.0,132.3711,132.8593,132.3711,132.8593,13954.0
2023-04-17 12:30:00,141.56,141.82,141.38,141.44,6917.0,132.8874,133.1315,132.7185,132.7748,6917.0
2023-04-17 13:00:00,141.44,141.55,141.23,141.55,5306.0,132.7748,132.8781,132.5777,132.8781,5306.0
2023-04-17 13:30:00,141.59,141.6,141.28,141.35,6053.0,132.9156,132.925,132.6246,132.6903,6053.0
2023-04-17 14:00:00,141.28,141.82,141.28,141.76,7080.0,132.6246,133.1315,132.6246,133.0752,7080.0
2023-04-17 14:30:00,141.75,142.24,141.69,142.24,11519.0,133.0658,133.5258,133.0095,133.5258,11519.0
2023-04-17 15:00:00,142.26,142.83,142.26,142.83,16417.0,133.5446,134.0796,133.5446,134.0796,16417.0
2023-04-17 15:30:00,142.82,142.96,142.4,142.88,51902.0,134.0703,134.2017,133.676,134.1266,51902.0
2023-04-18 09:30:00,143.06,143.58,142.22,142.39,13322.0,134.2955,134.7837,133.507,133.6666,13322.0
2023-04-18 10:00:00,142.31,142.63,142.09,142.21,15518.0,133.5915,133.8919,133.385,133.4976,15518.0
2023-04-18 10:30:00,142.21,142.37,141.94,142.17,11447.0,133.4976,133.6478,133.2442,133.4601,11447.0
2023-04-18 11:00:00,142.19,142.57,141.85,142.04,11332.0,133.4788,133.8356,133.1597,133.338,11332.0
2023-04-18 11:30:00,142.09,142.13,141.67,141.88,20278.0,133.385,133.4225,132.9907,133.1878,20278.0
2023-04-18 12:00:00,141.91,142.59,141.91,142.5,12412.0,133.216,133.8543,133.216,133.7699,12412.0
2023-04-18 12:30:00,142.48,142.68,142.26,142.29,10702.0,133.7511,133.9388,133.5446,133.5727,10702.0
2023-04-18 13:00:00,142.27,142.48,142.15,142.24,11079.0,133.5539,133.7511,133.4413,133.5258,11079.0
2023-04-18 13:30:00,142.2,142.44,142.2,142.21,9161.0,133.4882,133.7135,133.4882,133.4976,9161.0
2023-04-18 14:00:00,142.22,142.37,142.07,142.3,12776.0,133.507,133.6478,133.3662,133.5821,12776.0
2023-04-18 14:30:00,142.28,142.54,142.14,142.45,14928.0,133.5633,133.8074,133.4319,133.7229,14928.0
2023-04-18 15:00:00,142.53,142.93,142.49,142.74,22852.0,133.798,134.1735,133.7605,133.9952,22852.0
2023-04-18 15:30:00,142.74,142.9,142.56,142.88,55442.0,133.9952,134.1454,133.8262,134.1266,55442.0
2023-04-19 09:30:00,142.62,142.89,141.44,141.55,26607.0,133.8825,134.136,132.7748,132.8781,26607.0
2023-04-19 10:00:00,141.59,142.07,141.43,141.99,14038.0,132.9156,133.3662,132.7654,133.2911,14038.0
2023-04-19 10:30:00,141.99,142.19,141.95,142.11,12513.0,133.2911,133.4788,133.2536,133.4037,12513.0
2023-04-19 11:00:00,142.23,142.32,141.8,141.91,123641.0,133.5164,133.6009,133.1127,133.216,123641.0
2023-04-19 11:30:00,142.0,142.04,141.73,141.8,32913.0,133.3005,133.338,133.047,133.1127,32913.0
2023-04-19 12:00:00,141.89,142.69,141.72,142.37,24568.0,133.1972,133.9482,133.0376,133.6478,24568.0
2023-04-19 12:30:00,142.3,142.35,142.06,142.2,8671.0,133.5821,133.629,133.3568,133.4882,8671.0
2023-04-19 13:00:00,142.23,142.59,142.23,142.51,9791.0,133.5164,133.8543,133.5164,133.7792,9791.0
2023-04-19 13:30:00,142.55,142.8,142.47,142.76,14675.0,133.8168,134.0515,133.7417,134.0139,14675.0
2023-04-19 14:00:00,142.78,142.91,142.59,142.91,28077.0,134.0327,134.1547,133.8543,134.1547,28077.0
2023-04-19 14:30:00,142.92,143.02,142.66,142.91,33508.0,134.1641,134.258,133.9201,134.1547,33508.0
2023-04-19 15:00:00,142.9,143.03,142.74,142.9,24224.0,134.1454,134.2674,133.9952,134.1454,24224.0
2023-04-19 15:30:00,142.91,142.95,142.24,142.36,109555.0,134.1547,134.1923,133.5258,133.6384,109555.0
2023-04-20 09:30:00,142.49,142.49,141.03,141.21,29230.0,133.7605,133.7605,132.3899,132.5589,29230.0
2023-04-20 10:00:00,141.28,141.63,141.04,141.51,19859.0,132.6246,132.9532,132.3993,132.8405,19859.0
2023-04-20 10:30:00,141.51,141.55,141.11,141.34,20757.0,132.8405,132.8781,132.465,132.6809,20757.0
2023-04-20 11:00:00,141.3,141.82,141.19,141.62,21321.0,132.6434,133.1315,132.5401,132.9438,21321.0
2023-04-20 11:30:00,141.57,141.87,141.42,141.59,8800.0,132.8968,133.1785,132.756,132.9156,8800.0
2023-04-20 12:00:00,141.52,141.81,141.5,141.81,9109.0,132.8499,133.1221,132.8311,133.1221,9109.0
2023-04-20 12:30:00,141.84,142.11,141.84,142.11,8800.0,133.1503,133.4037,133.1503,133.4037,8800.0
2023-04-20 13:00:00,141.98,142.26,141.94,142.17,13811.0,133.2817,133.5446,133.2442,133.4601,13811.0
2023-04-20 13:30:00,142.19,142.45,142.03,142.28,11455.0,133.4788,133.7229,133.3287,133.5633,11455.0
2023-04-20 14:00:00,142.28,142.75,142.08,142.75,13959.0,133.5633,134.0045,133.3756,134.0045,13959.0
2023-04-20 14:30:00,142.73,143.36,142.62,143.34,35130.0,133.9858,134.5772,133.8825,134.5584,35130.0
2023-04-20 15:00:00,143.36,143.47,142.9,143.39,28355.0,134.5772,134.6804,134.1454,134.6053,28355.0
2023-04-20 15:30:00,143.41,143.55,142.8,143.34,44065.0,134.6241,134.7555,134.0515,134.5584,44065.0
2023-04-21 09:30:00,143.18,143.18,141.7,142.48,21990.0,134.4082,134.4082,133.0189,133.7511,21990.0
2023-04-21 10:00:00,142.2,142.99,142.16,142.74,12309.0,133.4882,134.2298,133.4507,133.9952,12309.0
2023-04-21 10:30:00,142.96,142.96,141.17,141.68,13980.0,134.2017,134.2017,132.5213,133.0001,13980.0
2023-04-21 11:00:00,141.73,142.49,141.73,142.23,18917.0,133.047,133.7605,133.047,133.5164,18917.0
2023-04-21 11:30:00,142.27,142.3,141.75,142.11,13624.0,133.5539,133.5821,133.0658,133.4037,13624.0
2023-04-21 12:00:00,142.12,142.2,141.88,141.89,7163.0,133.4131,133.4882,133.1878,133.1972,7163.0
2023-04-21 12:30:00,141.83,142.28,141.78,142.27,13725.0,133.1409,133.5633,133.094,133.5539,13725.0
2023-04-21 13:00:00,142.33,142.48,142.24,142.3,8062.0,133.6103,133.7511,133.5258,133.5821,8062.0
2023-04-21 13:30:00,142.32,142.88,142.32,142.8,12374.0,133.6009,134.1266,133.6009,134.0515,12374.0
2023-04-21 14:00:00,142.82,143.16,142.82,143.02,11315.0,134.0703,134.3894,134.0703,134.258,11315.0
2023-04-21 14:30:00,142.96,143.09,142.84,143.03,10689.0,134.2017,134.3237,134.089,134.2674,10689.0
2023-04-21 15:00:00,143.04,143.19,142.95,142.96,9783.0,134.2768,134.4176,134.1923,134.2017,9783.0
2023-04-21 15:30:00,142.9,143.61,142.88,143.25,69471.0,134.1454,134.8119,134.1266,134.4739,69471.0
2023-04-24 09:30:00,143.67,145.0,143.67,144.24,40623.0,134.8682,136.1167,134.8682,135.4033,40623.0
2023-04-24 10:00:00,144.45,144.81,144.35,144.7,28388.0,135.6004,135.9383,135.5065,135.8351,28388.0
2023-04-24 10:30:00,144.73,144.93,144.41,144.63,41910.0,135.8632,136.051,135.5628,135.7694,41910.0
2023-04-24 11:00:00,144.7,144.72,144.19,144.43,36350.0,135.8351,135.8539,135.3563,135.5816,36350.0
2023-04-24 11:30:00,144.48,144.77,144.48,144.56,18189.0,135.6286,135.9008,135.6286,135.7037,18189.0
2023-04-24 12:00:00,144.58,144.77,144.46,144.77,13070.0,135.7224,135.9008,135.6098,135.9008,13070.0
2023-04-24 12:30:00,144.78,144.98,144.77,144.97,14373.0,135.9102,136.0979,135.9008,136.0885,14373.0
2023-04-24 13:00:00,144.97,145.11,144.73,144.81,15786.0,136.0885,136.22,135.8632,135.9383,15786.0
2023-04-24 13:30:00,144.85,144.95,144.56,144.72,17869.0,135.9759,136.0698,135.7037,135.8539,17869.0
2023-04-24 14:00:00,144.73,144.8,144.45,144.52,17735.0,135.8632,135.9289,135.6004,135.6661,17735.0
2023-04-24 14:30:00,144.55,144.66,144.44,144.63,21060.0,135.6943,135.7975,135.591,135.7694,21060.0
2023-04-24 15:00:00,144.64,144.91,144.64,144.83,23788.0,135.7788,136.0322,135.7788,135.9571,23788.0
2023-04-24 15:30:00,144.84,145.17,144.78,144.94,107537.0,135.9665,136.2763,135.9102,136.0604,107537.0
2023-04-25 09:30:00,134.64,138.27,133.7,135.95,122239.0,126.3914,129.799,125.509,127.6211,122239.0
2023-04-25 10:00:00,135.71,137.24,135.55,136.75,78205.0,127.3958,128.8321,127.2456,128.3721,78205.0
2023-04-25 10:30:00,136.71,136.75,134.99,136.06,100051.0,128.3346,128.3721,126.72,127.7244,100051.0
2023-04-25 11:00:00,136.1,136.97,136.09,136.75,38728.0,127.7619,128.5786,127.7526,128.3721,38728.0
2023-04-25 11:30:00,136.72,136.81,135.97,136.04,44530.0,128.344,128.4284,127.6399,127.7056,44530.0
2023-04-25 12:00:00,135.99,136.82,135.84,136.62,22438.0,127.6587,128.4378,127.5179,128.2501,22438.0
2023-04-25 12:30:00,136.68,137.55,136.68,137.18,23514.0,128.3064,129.1231,128.3064,128.7758,23514.0
2023-04-25 13:00:00,137.14,137.31,136.23,136.67,23575.0,128.7382,128.8978,127.884,128.297,23575.0
2023-04-25 13:30:00,136.63,136.63,135.41,135.41,27727.0,128.2595,128.2595,127.1142,127.1142,27727.0
2023-04-25 14:00:00,135.38,135.66,134.91,134.98,24439.0,127.0861,127.3489,126.6449,126.7106,24439.0
2023-04-25 14:30:00,134.98,135.52,134.84,135.29,65209.0,126.7106,127.2175,126.5791,127.0016,65209.0
2023-04-25 15:00:00,135.28,135.49,134.88,135.15,33545.0,126.9922,127.1893,126.6167,126.8701,33545.0
2023-04-25 15:30:00,135.15,135.36,134.31,134.34,140760.0,126.8701,127.0673,126.0816,126.1098,140760.0
2023-04-26 09:30:00,132.81,134.15,132.37,133.89,53004.0,124.6735,125.9314,124.2605,125.6873,53004.0
2023-04-26 10:00:00,133.89,134.51,133.12,133.48,28023.0,125.6873,126.2694,124.9645,125.3025,28023.0
2023-04-26 10:30:00,133.5,134.42,133.16,134.42,19780.0,125.3212,126.1849,125.0021,126.1849,19780.0
2023-04-26 11:00:00,134.27,134.52,133.63,133.93,18569.0,126.0441,126.2787,125.4433,125.7249,18569.0
2023-04-26 11:30:00,133.93,134.01,133.17,133.78,17914.0,125.7249,125.8,125.0115,125.5841,17914.0
2023-04-26 12:00:00,133.72,133.79,133.45,133.54,10244.0,125.5278,125.5935,125.2743,125.3588,10244.0
2023-04-26 12:30:00,133.55,133.95,133.4,133.92,16566.0,125.3682,125.7437,125.2274,125.7155,16566.0
2023-04-26 13:00:00,133.96,134.25,133.32,133.48,19274.0,125.7531,126.0253,125.1523,125.3025,19274.0
2023-04-26 13:30:00,133.42,133.47,132.97,132.97,8427.0,125.2461,125.2931,124.8237,124.8237,8427.0
2023-04-26 14:00:00,132.98,133.08,132.47,132.6,17752.0,124.8331,124.927,124.3543,124.4764,17752.0
2023-04-26 14:30:00,132.56,132.56,131.89,131.97,16392.0,124.4388,124.4388,123.8099,123.885,16392.0
2023-04-26 15:00:00,131.94,132.31,131.75,131.85,16144.0,123.8568,124.2041,123.6784,123.7723,16144.0
2023-04-26 15:30:00,131.91,132.56,131.91,132.05,129133.0,123.8286,124.4388,123.8286,123.9601,129133.0
2023-04-27 09:30:00,132.01,132.36,131.79,132.23,22136.0,123.9225,124.2511,123.716,124.129,22136.0
2023-04-27 10:00:00,132.1,132.2,131.36,131.54,19754.0,124.007,124.1009,123.3123,123.4813,19754.0
2023-04-27 10:30:00,131.54,131.81,130.69,130.75,21449.0,123.4813,123.7348,122.6834,122.7397,21449.0
2023-04-27 11:00:00,130.86,130.98,130.5,130.82,15099.0,122.843,122.9556,122.505,122.8054,15099.0
2023-04-27 11:30:00,130.88,131.08,130.58,130.88,46397.0,122.8617,123.0495,122.5801,122.8617,46397.0
2023-04-27 12:00:00,130.9,131.15,130.61,130.94,89530.0,122.8805,123.1152,122.6083,122.9181,89530.0
2023-04-27 12:30:00,130.94,131.18,130.64,130.72,33738.0,122.9181,123.1434,122.6364,122.7115,33738.0
2023-04-27 13:00:00,130.72,130.79,130.17,130.24,20258.0,122.7115,122.7773,122.1952,122.261,20258.0
2023-04-27 13:30:00,130.25,131.07,130.24,130.74,24351.0,122.2703,123.0401,122.261,122.7303,24351.0
2023-04-27 14:00:00,130.72,131.26,130.69,131.08,75085.0,122.7115,123.2185,122.6834,123.0495,75085.0
2023-04-27 14:30:00,131.15,131.91,131.07,131.86,33933.0,123.1152,123.8286,123.0401,123.7817,33933.0
2023-04-27 15:00:00,131.87,132.54,131.86,132.29,33674.0,123.7911,124.42,123.7817,124.1854,33674.0
2023-04-27 15:30:00,132.28,133.34,132.21,133.32,104638.0,124.176,125.171,124.1103,125.1523,104638.0
2023-04-28 09:30:00,133.57,134.75,133.13,134.74,13215.0,125.3869,126.4947,124.9739,126.4853,13215.0
2023-04-28 10:00:00,134.74,135.52,134.37,134.89,11855.0,126.4853,127.2175,126.1379,126.6261,11855.0
2023-04-28 10:30:00,134.85,135.16,134.39,134.48,5920.0,126.5885,126.8795,126.1567,126.2412,5920.0
2023-04-28 11:00:00,134.34,135.16,134.17,135.0,4562.0,126.1098,126.8795,125.9502,126.7293,4562.0
2023-04-28 11:30:00,135.13,135.46,135.03,135.41,15653.0,126.8514,127.1612,126.7575,127.1142,15653.0
2023-04-28 12:00:00,135.49,136.0,135.4,135.93,24017.0,127.1893,127.6681,127.1048,127.6024,24017.0
2023-04-28 12:30:00,135.99,136.09,135.55,135.55,16595.0,127.6587,127.7526,127.2456,127.2456,16595.0
2023-04-28 13:00:00,135.53,135.53,135.14,135.42,12811.0,127.2269,127.2269,126.8608,127.1236,12811.0
2023-04-28 13:30:00,135.42,135.56,135.22,135.26,22341.0,127.1236,127.255,126.9359,126.9734,22341.0
2023-04-28 14:00:00,135.25,135.5,135.01,135.22,23118.0,126.964,127.1987,126.7387,126.9359,23118.0
2023-04-28 14:30:00,135.22,135.24,134.51,135.01,19279.0,126.9359,126.9546,126.2694,126.7387,19279.0
2023-04-28 15:00:00,135.02,135.34,134.65,134.65,91120.0,126.7481,127.0485,126.4008,126.4008,91120.0
2023-04-28 15:30:00,134.68,135.29,134.58,135.29,81626.0,126.4289,127.0016,126.3351,127.0016,81626.0
2023-05-01 09:30:00,134.71,136.97,134.71,136.92,31648.0,126.4571,128.5786,126.4571,128.5317,31648.0
2023-05-01 10:00:00,136.71,137.69,136.4,137.16,19437.0,128.3346,129.2545,128.0436,128.757,19437.0
2023-05-01 10:30:00,137.25,138.03,137.25,137.81,38988.0,128.8415,129.5737,128.8415,129.3672,38988.0
2023-05-01 11:00:00,137.86,137.95,137.4,137.77,37647.0,129.4141,129.4986,128.9823,129.3296,37647.0
2023-05-01 11:30:00,137.79,138.05,137.59,137.93,29785.0,129.3484,129.5925,129.1607,129.4798,29785.0
2023-05-01 12:00:00,137.94,138.41,137.81,138.32,20993.0,129.4892,129.9304,129.3672,129.8459,20993.0
2023-05-01 12:30:00,138.36,138.47,137.86,137.97,19697.0,129.8835,129.9868,129.4141,129.5174,19697.0
2023-05-01 13:00:00,138.0,138.13,137.88,137.88,16803.0,129.5455,129.6676,129.4329,129.4329,16803.0
2023-05-01 13:30:00,137.9,138.22,137.67,138.21,34418.0,129.4517,129.7521,129.2358,129.7427,34418.0
2023-05-01 14:00:00,138.22,138.29,137.9,138.02,37099.0,129.7521,129.8178,129.4517,129.5643,37099.0
2023-05-01 14:30:00,138.02,138.26,137.67,138.22,62582.0,129.5643,129.7896,129.2358,129.7521,62582.0
2023-05-01 15:00:00,138.25,138.48,137.98,138.05,33078.0,129.7802,129.9961,129.5268,129.5925,33078.0
2023-05-01 15:30:00,138.06,138.4,137.98,138.14,77560.0,129.6019,129.921,129.5268,129.677,77560.0
2023-05-02 09:30:00,137.22,137.22,135.0,136.08,60701.0,128.8133,128.8133,126.7293,127.7432,60701.0
2023-05-02 10:00:00,135.72,135.93,134.12,134.19,56626.0,127.4052,127.6024,125.9033,125.969,56626.0
2023-05-02 10:30:00,134.1,134.18,133.06,133.08,24612.0,125.8845,125.9596,124.9082,124.927,24612.0
2023-05-02 11:00:00,133.03,133.18,132.03,132.22,20762.0,124.88,125.0208,123.9413,124.1197,20762.0
2023-05-02 11:30:00,132.22,133.01,131.65,132.37,51975.0,124.1197,124.8613,123.5846,124.2605,51975.0
2023-05-02 12:00:00,132.41,132.66,132.0,132.33,19158.0,124.298,124.5327,123.9131,124.2229,19158.0
2023-05-02 12:30:00,132.27,132.66,132.11,132.6,16441.0,124.1666,124.5327,124.0164,124.4764,16441.0
2023-05-02 13:00:00,132.57,132.57,132.15,132.46,15329.0,124.4482,124.4482,124.0539,124.3449,15329.0
2023-05-02 13:30:00,132.44,133.05,132.37,132.83,18289.0,124.3262,124.8988,124.2605,124.6923,18289.0
2023-05-02 14:00:00,132.8,132.83,132.39,132.63,19600.0,124.6641,124.6923,124.2792,124.5045,19600.0
2023-05-02 14:30:00,132.7,133.35,132.6,133.07,31724.0,124.5702,125.1804,124.4764,124.9176,31724.0
2023-05-02 15:00:00,133.09,133.85,132.94,133.77,51379.0,124.9364,125.6498,124.7955,125.5747,51379.0
2023-05-02 15:30:00,133.8,133.86,133.42,133.54,127002.0,125.6029,125.6592,125.2461,125.3588,127002.0
2023-05-03 09:30:00,134.2,135.22,133.84,135.22,34773.0,125.9783,126.9359,125.6404,126.9359,34773.0
2023-05-03 10:00:00,135.23,136.02,135.1,135.8,30835.0,126.9452,127.6868,126.8232,127.4803,30835.0
2023-05-03 10:30:00,135.83,135.83,134.46,135.34,29297.0,127.5085,127.5085,126.2224,127.0485,29297.0
2023-05-03 11:00:00,135.35,135.36,134.92,135.01,21166.0,127.0579,127.0673,126.6542,126.7387,21166.0
2023-05-03 11:30:00,134.97,135.36,134.87,135.31,37488.0,126.7012,127.0673,126.6073,127.0203,37488.0
2023-05-03 12:00:00,135.34,135.52,134.97,135.23,14859.0,127.0485,127.2175,126.7012,126.9452,14859.0
2023-05-03 12:30:00,135.24,135.41,135.02,135.34,8064.0,126.9546,127.1142,126.7481,127.0485,8064.0
2023-05-03 13:00:00,135.35,135.4,135.19,135.36,12988.0,127.0579,127.1048,126.9077,127.0673,12988.0
2023-05-03 13:30:00,135.44,135.61,135.25,135.35,15984.0,127.1424,127.302,126.964,127.0579,15984.0
2023-05-03 14:00:00,135.2,135.56,134.85,135.18,39347.0,126.9171,127.255,126.5885,126.8983,39347.0
2023-05-03 14:30:00,135.17,135.83,134.76,135.52,41870.0,126.8889,127.5085,126.504,127.2175,41870.0
2023-05-03 15:00:00,135.59,135.63,133.87,133.97,38221.0,127.2832,127.3207,125.6686,125.7624,38221.0
2023-05-03 15:30:00,133.97,134.1,133.31,133.65,109437.0,125.7624,125.8845,125.1429,125.462,109437.0
2023-05-04 09:30:00,133.87,134.46,132.13,132.92,24044.0,125.6686,126.2224,124.0352,124.7768,24044.0
2023-05-04 10:00:00,132.71,133.77,132.71,133.71,32953.0,124.5796,125.5747,124.5796,125.5184,32953.0
2023-05-04 10:30:00,133.61,134.11,133.22,133.48,47893.0,125.4245,125.8939,125.0584,125.3025,47893.0
2023-05-04 11:00:00,133.46,134.12,133.36,133.61,46980.0,125.2837,125.9033,125.1898,125.4245,46980.0
2023-05-04 11:30:00,133.54,133.79,133.29,133.58,16808.0,125.3588,125.5935,125.1241,125.3963,16808.0
2023-05-04 12:00:00,133.52,133.65,132.81,133.5,16924.0,125.34,125.462,124.6735,125.3212,16924.0
2023-05-04 12:30:00,133.56,133.56,133.05,133.24,9002.0,125.3776,125.3776,124.8988,125.0772,9002.0
2023-05-04 13:00:00,133.29,133.74,133.22,133.48,20265.0,125.1241,125.5465,125.0584,125.3025,20265.0
2023-05-04 13:30:00,133.55,133.9,133.49,133.8,44541.0,125.3682,125.6967,125.3118,125.6029,44541.0
2023-05-04 14:00:00,133.93,134.16,133.69,133.71,10660.0,125.7249,125.9408,125.4996,125.5184,10660.0
2023-05-04 14:30:00,133.67,133.99,133.64,133.99,25702.0,125.4808,125.7812,125.4527,125.7812,25702.0
2023-05-04 15:00:00,134.04,134.17,133.35,133.39,10029.0,125.8282,125.9502,125.1804,125.218,10029.0
2023-05-04 15:30:00,133.39,133.54,132.91,133.06,60375.0,125.218,125.3588,124.7674,124.9082,60375.0
2023-05-05 09:30:00,134.6,135.52,134.58,135.16,15798.0,126.3538,127.2175,126.3351,126.8795,15798.0
2023-05-05 10:00:00,135.16,135.16,134.56,134.68,11765.0,126.8795,126.8795,126.3163,126.4289,11765.0
2023-05-05 10:30:00,134.75,135.45,134.22,135.39,33851.0,126.4947,127.1518,125.9971,127.0954,33851.0
2023-05-05 11:00:00,135.52,136.24,135.32,136.18,23044.0,127.2175,127.8934,127.0297,127.837,23044.0
2023-05-05 11:30:00,136.21,136.27,135.64,135.89,4908.0,127.8652,127.9215,127.3301,127.5648,4908.0
2023-05-05 12:00:00,135.83,136.2,135.77,135.99,11057.0,127.5085,127.8558,127.4522,127.6587,11057.0
2023-05-05 12:30:00,136.03,136.12,135.74,135.95,27208.0,127.6962,127.7807,127.424,127.6211,27208.0
2023-05-05 13:00:00,136.11,136.17,135.86,135.96,4558.0,127.7713,127.8277,127.5367,127.6305,4558.0
2023-05-05 13:30:00,136.07,136.13,135.84,135.84,4824.0,127.7338,127.7901,127.5179,127.5179,4824.0
2023-05-05 14:00:00,135.78,136.34,135.78,136.33,20617.0,127.4616,127.9872,127.4616,127.9779,20617.0
2023-05-05 14:30:00,136.19,136.55,136.19,136.27,26559.0,127.8464,128.1844,127.8464,127.9215,26559.0
2023-05-05 15:00:00,136.29,136.39,135.81,135.83,10014.0,127.9403,128.0342,127.4897,127.5085,10014.0
2023-05-05 15:30:00,135.8,135.84,135.09,135.35,84624.0,127.4803,127.5179,126.8138,127.0579,84624.0
2023-05-08 09:30:00,135.98,136.45,134.76,135.46,9936.0,127.6493,128.0905,126.504,127.1612,9936.0
2023-05-08 10:00:00,135.53,136.06,135.5,136.0,33890.0,127.2269,127.7244,127.1987,127.6681,33890.0
2023-05-08 10:30:00,136.12,136.54,135.89,136.36,24006.0,127.7807,128.175,127.5648,128.006,24006.0
2023-05-08 11:00:00,136.39,136.7,136.04,136.1,5017.0,128.0342,128.3252,127.7056,127.7619,5017.0
2023-05-08 11:30:00,136.03,136.46,135.99,136.34,5971.0,127.6962,128.0999,127.6587,127.9872,5971.0
2023-05-08 12:00:00,136.3,136.3,135.76,135.8,3788.0,127.9497,127.9497,127.4428,127.4803,3788.0
2023-05-08 12:30:00,135.89,135.91,135.55,135.75,3070.0,127.5648,127.5836,127.2456,127.4334,3070.0
2023-05-08 13:00:00,135.78,136.13,135.75,135.98,7062.0,127.4616,127.7901,127.4334,127.6493,7062.0
2023-05-08 13:30:00,136.01,136.29,135.97,136.25,6109.0,127.6775,127.9403,127.6399,127.9028,6109.0
2023-05-08 14:00:00,136.35,136.58,135.89,136.52,8013.0,127.9966,128.2125,127.5648,128.1562,8013.0
2023-05-08 14:30:00,136.67,136.89,136.57,136.6,7782.0,128.297,128.5035,128.2032,128.2313,7782.0
2023-05-08 15:00:00,136.56,136.56,135.99,136.06,13568.0,128.1938,128.1938,127.6587,127.7244,13568.0
2023-05-08 15:30:00,136.07,136.37,135.96,136.04,65955.0,127.7338,128.0154,127.6305,127.7056,65955.0
2023-05-09 09:30:00,135.89,135.9,134.9,135.46,13845.0,127.5648,127.5742,126.6355,127.1612,13845.0
2023-05-09 10:00:00,135.47,135.53,134.6,134.72,21147.0,127.1705,127.2269,126.3538,126.4665,21147.0
2023-05-09 10:30:00,134.78,134.78,133.79,133.97,19856.0,126.5228,126.5228,125.5935,125.7624,19856.0
2023-05-09 11:00:00,133.98,134.69,133.94,134.33,13352.0,125.7718,126.4383,125.7343,126.1004,13352.0
2023-05-09 11:30:00,134.34,134.71,134.1,134.11,12567.0,126.1098,126.4571,125.8845,125.8939,12567.0
2023-05-09 12:00:00,134.13,134.31,134.05,134.06,19556.0,125.9126,126.0816,125.8375,125.8469,19556.0
2023-05-09 12:30:00,134.15,134.22,133.91,134.15,10245.0,125.9314,125.9971,125.7061,125.9314,10245.0
2023-05-09 13:00:00,134.16,134.18,133.91,134.09,5238.0,125.9408,125.9596,125.7061,125.8751,5238.0
2023-05-09 13:30:00,134.07,134.15,133.82,133.82,38650.0,125.8563,125.9314,125.6216,125.6216,38650.0
2023-05-09 14:00:00,133.87,133.96,133.37,133.38,14301.0,125.6686,125.7531,125.1992,125.2086,14301.0
2023-05-09 14:30:00,133.37,133.5,133.17,133.23,31699.0,125.1992,125.3212,125.0115,125.0678,31699.0
2023-05-09 15:00:00,133.27,133.47,133.1,133.41,31580.0,125.1053,125.2931,124.9457,125.2367,31580.0
2023-05-09 15:30:00,133.41,133.55,132.9,133.36,82216.0,125.2367,125.3682,124.758,125.1898,82216.0
2023-05-10 09:30:00,134.25,134.65,132.22,132.86,14116.0,126.0253,126.4008,124.1197,124.7204,14116.0
2023-05-10 10:00:00,132.98,133.22,132.54,132.8,40602.0,124.8331,125.0584,124.42,124.6641,40602.0
2023-05-10 10:30:00,132.89,132.98,131.29,131.71,33825.0,124.7486,124.8331,123.2466,123.6409,33825.0
2023-05-10 11:00:00,131.73,132.33,131.73,132.12,3932.0,123.6597,124.2229,123.6597,124.0258,3932.0
2023-05-10 11:30:00,132.1,132.81,131.99,132.6,16596.0,124.007,124.6735,123.9037,124.4764,16596.0
2023-05-10 12:00:00,132.59,132.81,132.33,132.56,9470.0,124.467,124.6735,124.2229,124.4388,9470.0
2023-05-10 12:30:00,132.46,132.46,131.76,131.87,8527.0,124.3449,124.3449,123.6878,123.7911,8527.0
2023-05-10 13:00:00,131.88,131.95,131.19,131.51,22667.0,123.8005,123.8662,123.1528,123.4531,22667.0
2023-05-10 13:30:00,131.48,131.88,131.43,131.88,28290.0,123.425,123.8005,123.3781,123.8005,28290.0
2023-05-10 14:00:00,131.91,132.28,131.89,132.2,21593.0,123.8286,124.176,123.8099,124.1009,21593.0
2023-05-10 14:30:00,132.23,132.5,132.16,132.32,7083.0,124.129,124.3825,124.0633,124.2135,7083.0
2023-05-10 15:00:00,132.25,132.89,132.23,132.71,19111.0,124.1478,124.7486,124.129,124.5796,19111.0
2023-05-10 15:30:00,132.7,133.42,132.68,133.28,78041.0,124.5702,125.2461,124.5515,125.1147,78041.0
2023-05-11 09:30:00,132.4,133.16,132.37,132.73,12115.0,124.2886,125.0021,124.2605,124.5984,12115.0
2023-05-11 10:00:00,132.84,132.85,131.89,132.56,19959.0,124.7017,124.7111,123.8099,124.4388,19959.0
2023-05-11 10:30:00,132.7,132.72,132.0,132.31,18979.0,124.5702,124.589,123.9131,124.2041,18979.0
2023-05-11 11:00:00,132.32,132.53,131.9,132.01,9699.0,124.2135,124.4107,123.8193,123.9225,9699.0
2023-05-11 11:30:00,132.05,132.37,131.97,132.24,12037.0,123.9601,124.2605,123.885,124.1384,12037.0
2023-05-11 12:00:00,132.35,132.39,131.87,132.14,14823.0,124.2417,124.2792,123.7911,124.0446,14823.0
2023-05-11 12:30:00,132.09,132.18,131.98,132.18,5365.0,123.9976,124.0821,123.8944,124.0821,5365.0
2023-05-11 13:00:00,132.24,132.63,132.14,132.55,15572.0,124.1384,124.5045,124.0446,124.4294,15572.0
2023-05-11 13:30:00,132.5,132.55,131.66,132.04,13756.0,124.3825,124.4294,123.594,123.9507,13756.0
2023-05-11 14:00:00,132.09,132.2,131.86,132.19,6451.0,123.9976,124.1009,123.7817,124.0915,6451.0
2023-05-11 14:30:00,132.2,132.32,132.01,132.05,13707.0,124.1009,124.2135,123.9225,123.9601,13707.0
2023-05-11 15:00:00,132.03,132.46,132.03,132.16,10395.0,123.9413,124.3449,123.9413,124.0633,10395.0
2023-05-11 15:30:00,132.13,132.44,132.02,132.35,66117.0,124.0352,124.3262,123.9319,124.2417,66117.0
2023-05-12 09:30:00,132.98,133.45,132.31,132.95,14805.0,124.8331,125.2743,124.2041,124.8049,14805.0
2023-05-12 10:00:00,132.49,133.29,132.49,133.19,7016.0,124.3731,125.1241,124.3731,125.0302,7016.0
2023-05-12 10:30:00,133.15,133.18,132.66,132.78,5523.0,124.9927,125.0208,124.5327,124.6453,5523.0
2023-05-12 11:00:00,132.86,132.86,132.33,132.42,3760.0,124.7204,124.7204,124.2229,124.3074,3760.0
2023-05-12 11:30:00,132.31,132.51,132.2,132.36,3989.0,124.2041,124.3919,124.1009,124.2511,3989.0
2023-05-12 12:00:00,132.5,132.51,132.08,132.21,13755.0,124.3825,124.3919,123.9882,124.1103,13755.0
2023-05-12 12:30:00,132.11,132.24,131.83,131.83,10881.0,124.0164,124.1384,123.7535,123.7535,10881.0
2023-05-12 13:00:00,131.8,132.03,131.53,132.03,11049.0,123.7254,123.9413,123.4719,123.9413,11049.0
2023-05-12 13:30:00,132.01,132.24,131.57,131.64,6040.0,123.9225,124.1384,123.5095,123.5752,6040.0
2023-05-12 14:00:00,131.61,131.85,131.39,131.59,11416.0,123.547,123.7723,123.3405,123.5282,11416.0
2023-05-12 14:30:00,131.6,131.65,131.21,131.61,7329.0,123.5376,123.5846,123.1715,123.547,7329.0
2023-05-12 15:00:00,131.6,131.75,131.55,131.74,8849.0,123.5376,123.6784,123.4907,123.6691,8849.0
2023-05-12 15:30:00,131.76,132.45,131.75,132.42,40761.0,123.6878,124.3356,123.6784,124.3074,40761.0
2023-05-15 09:30:00,132.34,132.34,130.44,131.17,35074.0,124.2323,124.2323,122.4487,123.134,35074.0
2023-05-15 10:00:00,131.19,131.27,129.73,130.42,38720.0,123.1528,123.2279,121.7822,122.4299,38720.0
2023-05-15 10:30:00,130.52,130.67,129.78,129.89,27902.0,122.5238,122.6646,121.8291,121.9324,27902.0
2023-05-15 11:00:00,129.94,130.58,129.91,130.11,22584.0,121.9793,122.5801,121.9512,122.1389,22584.0
2023-05-15 11:30:00,130.09,130.13,129.71,129.96,27232.0,122.1201,122.1577,121.7634,121.9981,27232.0
2023-05-15 12:00:00,129.91,130.48,129.71,130.42,21352.0,121.9512,122.4863,121.7634,122.4299,21352.0
2023-05-15 12:30:00,130.44,131.3,130.4,131.3,13878.0,122.4487,123.256,122.4112,123.256,13878.0
2023-05-15 13:00:00,131.3,131.48,131.0,131.0,9827.0,123.256,123.425,122.9744,122.9744,9827.0
2023-05-15 13:30:00,131.0,131.0,130.49,130.55,9257.0,122.9744,122.9744,122.4956,122.552,9257.0
2023-05-15 14:00:00,130.62,130.71,130.31,130.47,14683.0,122.6177,122.7022,122.3267,122.4769,14683.0
2023-05-15 14:30:00,130.51,130.81,130.43,130.57,13983.0,122.5144,122.796,122.4393,122.5707,13983.0
2023-05-15 15:00:00,130.52,130.56,130.09,130.24,19721.0,122.5238,122.5614,122.1201,122.261,19721.0
2023-05-15 15:30:00,130.25,130.73,130.12,130.46,83047.0,122.2703,122.7209,122.1483,122.4675,83047.0
2023-05-16 09:30:00,129.39,129.83,127.82,128.05,32247.0,121.463,121.8761,119.9892,120.2051,32247.0
2023-05-16 10:00:00,127.96,128.29,127.24,127.52,43165.0,120.1206,120.4304,119.4447,119.7076,43165.0
2023-05-16 10:30:00,127.57,127.85,126.95,127.13,68403.0,119.7545,120.0174,119.1725,119.3415,68403.0
2023-05-16 11:00:00,127.16,127.64,127.05,127.6,16707.0,119.3696,119.8202,119.2664,119.7827,16707.0
2023-05-16 11:30:00,127.59,127.74,127.19,127.56,15527.0,119.7733,119.9141,119.3978,119.7451,15527.0
2023-05-16 12:00:00,127.66,127.75,127.34,127.46,15440.0,119.839,119.9235,119.5386,119.6513,15440.0
2023-05-16 12:30:00,127.53,128.01,127.45,127.87,14940.0,119.717,120.1676,119.6419,120.0362,14940.0
2023-05-16 13:00:00,127.87,127.9,127.55,127.56,9322.0,120.0362,120.0643,119.7358,119.7451,9322.0
2023-05-16 13:30:00,127.56,127.63,127.2,127.27,23023.0,119.7451,119.8109,119.4072,119.4729,23023.0
2023-05-16 14:00:00,127.27,127.27,126.82,127.2,24246.0,119.4729,119.4729,119.0505,119.4072,24246.0
2023-05-16 14:30:00,127.2,127.56,127.18,127.41,17968.0,119.4072,119.7451,119.3884,119.6043,17968.0
2023-05-16 15:00:00,127.46,127.5,127.25,127.29,18065.0,119.6513,119.6888,119.4541,119.4917,18065.0
2023-05-16 15:30:00,127.29,127.41,126.84,126.98,116361.0,119.4917,119.6043,119.0693,119.2007,116361.0
2023-05-17 09:30:00,127.49,129.01,127.35,127.48,14231.0,119.6794,121.1063,119.548,119.67,14231.0
2023-05-17 10:00:00,127.33,127.57,126.97,127.57,19536.0,119.5292,119.7545,119.1913,119.7545,19536.0
2023-05-17 10:30:00,127.57,127.6,127.03,127.28,12127.0,119.7545,119.7827,119.2476,119.4823,12127.0
2023-05-17 11:00:00,127.36,128.17,127.36,128.0,8137.0,119.5574,120.3178,119.5574,120.1582,8137.0
2023-05-17 11:30:00,128.18,128.38,128.04,128.15,6378.0,120.3272,120.5149,120.1957,120.299,6378.0
2023-05-17 12:00:00,128.18,128.33,128.08,128.13,16182.0,120.3272,120.468,120.2333,120.2802,16182.0
2023-05-17 12:30:00,128.19,129.03,128.17,128.98,18014.0,120.3365,121.1251,120.3178,121.0781,18014.0
2023-05-17 13:00:00,129.0,129.06,128.71,128.84,17295.0,121.0969,121.1532,120.8247,120.9467,17295.0
2023-05-17 13:30:00,128.88,129.03,128.79,128.92,9642.0,120.9843,121.1251,120.8998,121.0218,9642.0
2023-05-17 14:00:00,128.94,129.01,128.78,128.78,12033.0,121.0406,121.1063,120.8904,120.8904,12033.0
2023-05-17 14:30:00,128.82,128.88,128.55,128.74,13553.0,120.928,120.9843,120.6745,120.8529,13553.0
2023-05-17 15:00:00,128.76,129.0,128.53,128.56,18280.0,120.8716,121.0969,120.6557,120.6839,18280.0
2023-05-17 15:30:00,128.56,129.19,128.54,128.99,61829.0,120.6839,121.2753,120.6651,121.0875,61829.0
2023-05-18 09:30:00,128.56,128.62,127.37,127.59,7838.0,120.6839,120.7402,119.5668,119.7733,7838.0
2023-05-18 10:00:00,127.49,128.62,127.42,128.53,22098.0,119.6794,120.7402,119.6137,120.6557,22098.0
2023-05-18 10:30:00,128.57,128.98,128.57,128.72,9379.0,120.6933,121.0781,120.6933,120.8341,9379.0
2023-05-18 11:00:00,128.78,128.93,128.47,128.59,10112.0,120.8904,121.0312,120.5994,120.712,10112.0
2023-05-18 11:30:00,128.52,128.61,128.22,128.28,13618.0,120.6463,120.7308,120.3647,120.421,13618.0
2023-05-18 12:00:00,128.34,128.52,128.18,128.37,16511.0,120.4774,120.6463,120.3272,120.5055,16511.0
2023-05-18 12:30:00,128.36,128.44,128.23,128.34,8526.0,120.4961,120.5712,120.3741,120.4774,8526.0
2023-05-18 13:00:00,128.36,128.56,128.16,128.18,7635.0,120.4961,120.6839,120.3084,120.3272,7635.0
2023-05-18 13:30:00,128.12,128.38,128.12,128.34,8198.0,120.2708,120.5149,120.2708,120.4774,8198.0
2023-05-18 14:00:00,128.39,128.64,128.29,128.59,8591.0,120.5243,120.759,120.4304,120.712,8591.0
2023-05-18 14:30:00,128.55,128.65,128.37,128.38,11945.0,120.6745,120.7684,120.5055,120.5149,11945.0
2023-05-18 15:00:00,128.42,128.56,128.22,128.25,15392.0,120.5525,120.6839,120.3647,120.3929,15392.0
2023-05-18 15:30:00,128.33,129.31,128.32,129.24,61497.0,120.468,121.3879,120.4586,121.3222,61497.0
2023-05-19 09:30:00,130.26,130.7,129.6,130.29,21246.0,122.2797,122.6928,121.6602,122.3079,21246.0
2023-05-19 10:00:00,130.21,130.38,129.96,130.38,15449.0,122.2328,122.3924,121.9981,122.3924,15449.0
2023-05-19 10:30:00,130.35,130.44,130.0,130.22,4112.0,122.3642,122.4487,122.0357,122.2422,4112.0
2023-05-19 11:00:00,130.3,130.37,129.25,129.26,10885.0,122.3173,122.383,121.3316,121.341,10885.0
2023-05-19 11:30:00,129.3,129.41,128.67,129.4,12792.0,121.3785,121.4818,120.7871,121.4724,12792.0
2023-05-19 12:00:00,129.28,129.29,128.95,128.97,4323.0,121.3598,121.3692,121.05,121.0688,4323.0
2023-05-19 12:30:00,128.92,129.45,128.71,129.23,5073.0,121.0218,121.5194,120.8247,121.3128,5073.0
2023-05-19 13:00:00,129.28,129.47,129.14,129.19,7732.0,121.3598,121.5381,121.2283,121.2753,7732.0
2023-05-19 13:30:00,129.19,129.31,128.72,128.72,10357.0,121.2753,121.3879,120.8341,120.8341,10357.0
2023-05-19 14:00:00,128.82,128.96,128.63,128.63,17432.0,120.928,121.0594,120.7496,120.7496,17432.0
2023-05-19 14:30:00,128.56,129.05,128.47,128.97,16439.0,120.6839,121.1439,120.5994,121.0688,16439.0
2023-05-19 15:00:00,128.96,129.09,128.83,129.02,10472.0,121.0594,121.1814,120.9373,121.1157,10472.0
2023-05-19 15:30:00,129.0,129.63,129.0,129.47,54492.0,121.0969,121.6883,121.0969,121.5381,54492.0
2023-05-22 09:30:00,129.12,129.75,128.1,128.25,47067.0,121.2096,121.801,120.2521,120.3929,47067.0
2023-05-22 10:00:00,128.1,128.97,127.79,128.87,34148.0,120.2521,121.0688,119.9611,120.9749,34148.0
2023-05-22 10:30:00,128.89,129.11,128.4,128.53,68628.0,120.9937,121.2002,120.5337,120.6557,68628.0
2023-05-22 11:00:00,128.45,129.56,128.45,129.42,16229.0,120.5806,121.6226,120.5806,121.4912,16229.0
2023-05-22 11:30:00,129.53,129.97,129.34,129.96,11569.0,121.5945,122.0075,121.4161,121.9981,11569.0
2023-05-22 12:00:00,129.88,130.11,129.83,130.08,7992.0,121.923,122.1389,121.8761,122.1108,7992.0
2023-05-22 12:30:00,130.15,130.17,129.72,129.87,8642.0,122.1765,122.1952,121.7728,121.9136,8642.0
2023-05-22 13:00:00,129.87,130.06,129.55,129.78,7458.0,121.9136,122.092,121.6132,121.8291,7458.0
2023-05-22 13:30:00,129.7,130.01,129.68,129.87,30727.0,121.754,122.045,121.7353,121.9136,30727.0
2023-05-22 14:00:00,129.8,130.27,129.79,130.18,34941.0,121.8479,122.2891,121.8385,122.2046,34941.0
2023-05-22 14:30:00,130.16,130.29,129.75,130.17,40649.0,122.1859,122.3079,121.801,122.1952,40649.0
2023-05-22 15:00:00,130.2,130.26,129.71,129.8,18313.0,122.2234,122.2797,121.7634,121.8479,18313.0
2023-05-22 15:30:00,129.81,129.83,129.04,129.06,78114.0,121.8573,121.8761,121.1345,121.1532,78114.0
2023-05-23 09:30:00,128.93,129.58,128.58,129.33,15030.0,121.0312,121.6414,120.7027,121.4067,15030.0
2023-05-23 10:00:00,129.33,129.42,128.5,128.88,37071.0,121.4067,121.4912,120.6276,120.9843,37071.0
2023-05-23 10:30:00,128.88,129.16,128.42,128.44,24438.0,120.9843,121.2471,120.5525,120.5712,24438.0
2023-05-23 11:00:00,128.49,128.91,128.24,128.66,22709.0,120.6182,121.0124,120.3835,120.7778,22709.0
2023-05-23 11:30:00,128.61,129.1,128.61,128.91,17554.0,120.7308,121.1908,120.7308,121.0124,17554.0
2023-05-23 12:00:00,128.96,128.96,128.32,128.5,9509.0,121.0594,121.0594,120.4586,120.6276,9509.0
2023-05-23 12:30:00,128.47,128.48,127.88,128.1,10278.0,120.5994,120.6088,120.0455,120.2521,10278.0
2023-05-23 13:00:00,128.16,128.62,128.07,128.25,12506.0,120.3084,120.7402,120.2239,120.3929,12506.0
2023-05-23 13:30:00,128.19,128.43,128.1,128.32,12097.0,120.3365,120.5618,120.2521,120.4586,12097.0
2023-05-23 14:00:00,128.32,128.63,127.64,127.97,19624.0,120.4586,120.7496,119.8202,120.13,19624.0
2023-05-23 14:30:00,127.89,128.61,127.88,128.59,13735.0,120.0549,120.7308,120.0455,120.712,13735.0
2023-05-23 15:00:00,128.55,128.6,128.01,128.55,20025.0,120.6745,120.7214,120.1676,120.6745,20025.0
2023-05-23 15:30:00,128.55,128.62,127.9,127.94,75607.0,120.6745,120.7402,120.0643,120.1019,75607.0
2023-05-24 09:30:00,127.38,127.62,126.27,126.31,19329.0,119.5762,119.8015,118.5342,118.5717,19329.0
2023-05-24 10:00:00,126.39,126.94,126.39,126.94,16868.0,118.6468,119.1631,118.6468,119.1631,16868.0
2023-05-24 10:30:00,127.0,127.3,126.75,126.75,9278.0,119.2195,119.5011,118.9848,118.9848,9278.0
2023-05-24 11:00:00,126.9,127.19,126.45,126.88,8245.0,119.1256,119.3978,118.7031,119.1068,8245.0
2023-05-24 11:30:00,126.84,126.98,126.64,126.7,4738.0,119.0693,119.2007,118.8815,118.9378,4738.0
2023-05-24 12:00:00,126.69,126.85,126.48,126.8,8964.0,118.9284,119.0786,118.7313,119.0317,8964.0
2023-05-24 12:30:00,126.8,127.14,126.77,126.96,5126.0,119.0317,119.3509,119.0035,119.1819,5126.0
2023-05-24 13:00:00,126.96,127.0,126.59,126.8,6381.0,119.1819,119.2195,118.8346,119.0317,6381.0
2023-05-24 13:30:00,126.87,127.06,126.79,126.99,6621.0,119.0974,119.2758,119.0223,119.2101,6621.0
2023-05-24 14:00:00,126.99,127.35,126.94,127.07,10561.0,119.2101,119.548,119.1631,119.2852,10561.0
2023-05-24 14:30:00,127.0,127.54,126.86,127.2,9708.0,119.2195,119.7264,119.088,119.4072,9708.0
2023-05-24 15:00:00,127.2,127.89,127.02,127.59,15066.0,119.4072,120.0549,119.2382,119.7733,15066.0
2023-05-24 15:30:00,127.64,128.07,127.33,127.46,58237.0,119.8202,120.2239,119.5292,119.6513,58237.0
2023-05-25 09:30:00,126.75,127.3,126.52,127.24,9526.0,118.9848,119.5011,118.7689,119.4447,9526.0
2023-05-25 10:00:00,127.32,127.33,126.51,127.16,16306.0,119.5198,119.5292,118.7595,119.3696,16306.0
2023-05-25 10:30:00,127.27,127.27,126.58,126.61,17960.0,119.4729,119.4729,118.8252,118.8533,17960.0
2023-05-25 11:00:00,126.78,126.96,126.06,126.14,11467.0,119.0129,119.1819,118.337,118.4121,11467.0
2023-05-25 11:30:00,126.22,126.41,125.91,126.36,11634.0,118.4872,118.6656,118.1962,118.6187,11634.0
2023-05-25 12:00:00,126.36,126.94,126.36,126.61,8674.0,118.6187,119.1631,118.6187,118.8533,8674.0
2023-05-25 12:30:00,126.55,126.89,126.55,126.57,10886.0,118.797,119.1162,118.797,118.8158,10886.0
2023-05-25 13:00:00,126.47,127.4,126.42,127.22,11812.0,118.7219,119.5949,118.675,119.426,11812.0
2023-05-25 13:30:00,127.23,127.33,127.01,127.22,9826.0,119.4354,119.5292,119.2288,119.426,9826.0
2023-05-25 14:00:00,127.32,127.56,127.11,127.32,10301.0,119.5198,119.7451,119.3227,119.5198,10301.0
2023-05-25 14:30:00,127.33,127.33,126.83,127.22,9241.0,119.5292,119.5292,119.0599,119.426,9241.0
2023-05-25 15:00:00,127.3,127.82,127.17,127.71,18965.0,119.5011,119.9892,119.379,119.886,18965.0
2023-05-25 15:30:00,127.74,127.85,127.23,127.34,63251.0,119.9141,120.0174,119.4354,119.5386,63251.0
2023-05-26 09:30:00,127.88,128.77,127.69,128.38,10335.0,120.0455,120.881,119.8672,120.5149,10335.0
2023-05-26 10:00:00,128.22,129.04,128.08,128.79,8415.0,120.3647,121.1345,120.2333,120.8998,8415.0
2023-05-26 10:30:00,128.87,128.87,127.75,127.91,5953.0,120.9749,120.9749,119.9235,120.0737,5953.0
2023-05-26 11:00:00,127.92,128.17,127.58,127.62,10375.0,120.0831,120.3178,119.7639,119.8015,10375.0
2023-05-26 11:30:00,127.69,128.03,127.67,127.67,5652.0,119.8672,120.1863,119.8484,119.8484,5652.0
2023-05-26 12:00:00,127.73,128.07,127.64,127.85,3925.0,119.9047,120.2239,119.8202,120.0174,3925.0
2023-05-26 12:30:00,127.91,128.07,127.82,127.82,5572.0,120.0737,120.2239,119.9892,119.9892,5572.0
2023-05-26 13:00:00,127.88,127.93,127.56,127.69,2953.0,120.0455,120.0925,119.7451,119.8672,2953.0
2023-05-26 13:30:00,127.69,128.03,127.58,127.69,5737.0,119.8672,120.1863,119.7639,119.8672,5737.0
2023-05-26 14:00:00,127.69,127.85,127.48,127.5,5317.0,119.8672,120.0174,119.67,119.6888,5317.0
2023-05-26 14:30:00,127.49,127.72,127.38,127.38,10384.0,119.6794,119.8953,119.5762,119.5762,10384.0
2023-05-26 15:00:00,127.34,127.52,127.14,127.29,17310.0,119.5386,119.7076,119.3509,119.4917,17310.0
2023-05-26 15:30:00,127.34,127.39,127.01,127.2,38365.0,119.5386,119.5856,119.2288,119.4072,38365.0
2023-05-30 09:30:00,126.99,127.35,126.11,126.74,11528.0,119.2101,119.548,118.384,118.9754,11528.0
2023-05-30 10:00:00,126.6,126.6,124.82,125.1,20381.0,118.844,118.844,117.173,117.4359,20381.0
2023-05-30 10:30:00,125.12,125.62,125.12,125.6,14893.0,117.4546,117.924,117.4546,117.9052,14893.0
2023-05-30 11:00:00,125.65,126.01,125.62,125.92,14461.0,117.9522,118.2901,117.924,118.2056,14461.0
2023-05-30 11:30:00,125.92,125.92,125.57,125.62,8015.0,118.2056,118.2056,117.8771,117.924,8015.0
2023-05-30 12:00:00,125.58,126.19,125.58,126.09,8112.0,117.8864,118.4591,117.8864,118.3652,8112.0
2023-05-30 12:30:00,126.05,126.18,125.73,125.82,8041.0,118.3277,118.4497,118.0273,118.1117,8041.0
2023-05-30 13:00:00,125.83,125.87,125.54,125.54,5154.0,118.1211,118.1587,117.8489,117.8489,5154.0
2023-05-30 13:30:00,125.48,125.64,125.44,125.48,4895.0,117.7926,117.9428,117.755,117.7926,4895.0
2023-05-30 14:00:00,125.43,125.85,125.38,125.82,13034.0,117.7456,118.1399,117.6987,118.1117,13034.0
2023-05-30 14:30:00,125.82,126.18,125.79,125.92,12444.0,118.1117,118.4497,118.0836,118.2056,12444.0
2023-05-30 15:00:00,125.89,126.44,125.79,126.43,15877.0,118.1775,118.6938,118.0836,118.6844,15877.0
2023-05-30 15:30:00,126.43,126.53,126.08,126.37,59222.0,118.6844,118.7782,118.3558,118.628,59222.0
2023-05-31 09:30:00,125.79,126.19,124.21,124.6,16336.0,118.0836,118.4591,116.6004,116.9665,16336.0
2023-05-31 10:00:00,124.56,124.7,124.18,124.5,13050.0,116.9289,117.0604,116.5722,116.8726,13050.0
2023-05-31 10:30:00,124.45,125.03,124.26,124.6,15695.0,116.8257,117.3701,116.6473,116.9665,15695.0
2023-05-31 11:00:00,124.52,124.91,124.32,124.32,9182.0,116.8914,117.2575,116.7036,116.7036,9182.0
2023-05-31 11:30:00,124.32,124.48,124.19,124.24,5935.0,116.7036,116.8538,116.5816,116.6285,5935.0
2023-05-31 12:00:00,124.19,124.47,124.17,124.38,6075.0,116.5816,116.8444,116.5628,116.76,6075.0
2023-05-31 12:30:00,124.38,124.46,124.02,124.26,10964.0,116.76,116.8351,116.422,116.6473,10964.0
2023-05-31 13:00:00,124.35,124.51,124.09,124.2,7983.0,116.7318,116.882,116.4877,116.591,7983.0
2023-05-31 13:30:00,124.23,124.58,124.04,124.55,9168.0,116.6192,116.9477,116.4408,116.9195,9168.0
2023-05-31 14:00:00,124.56,124.56,124.14,124.27,12523.0,116.9289,116.9289,116.5347,116.6567,12523.0
2023-05-31 14:30:00,124.27,124.33,123.86,124.06,19145.0,116.6567,116.713,116.2718,116.4596,19145.0
2023-05-31 15:00:00,124.07,124.1,123.74,123.77,13850.0,116.469,116.4971,116.1592,116.1873,13850.0
2023-05-31 15:30:00,123.71,124.75,123.71,124.03,119883.0,116.131,117.1073,116.131,116.4314,119883.0
2023-06-01 09:30:00,124.86,125.25,122.82,123.12,23432.0,117.2106,117.5767,115.2955,115.5772,23432.0
2023-06-01 10:00:00,123.24,123.47,122.31,122.35,45268.0,115.6898,115.9057,114.8168,114.8543,45268.0
2023-06-01 10:30:00,122.31,124.02,122.2,123.93,26131.0,114.8168,116.422,114.7135,116.3375,26131.0
2023-06-01 11:00:00,123.94,124.37,123.68,124.36,18867.0,116.3469,116.7506,116.1028,116.7412,18867.0
2023-06-01 11:30:00,124.44,124.76,124.25,124.65,17927.0,116.8163,117.1167,116.6379,117.0134,17927.0
2023-06-01 12:00:00,124.65,124.82,124.42,124.64,18247.0,117.0134,117.173,116.7975,117.004,18247.0
2023-06-01 12:30:00,124.68,124.68,124.45,124.55,13364.0,117.0416,117.0416,116.8257,116.9195,13364.0
2023-06-01 13:00:00,124.55,124.92,124.47,124.82,18930.0,116.9195,117.2669,116.8444,117.173,18930.0
2023-06-01 13:30:00,124.84,125.32,124.8,125.32,15840.0,117.1918,117.6424,117.1542,117.6424,15840.0
2023-06-01 14:00:00,125.35,125.62,125.17,125.23,19843.0,117.6705,117.924,117.5016,117.5579,19843.0
2023-06-01 14:30:00,125.2,125.25,124.97,125.21,31417.0,117.5297,117.5767,117.3138,117.5391,31417.0
2023-06-01 15:00:00,125.22,125.29,124.96,125.02,29937.0,117.5485,117.6142,117.3044,117.3608,29937.0
2023-06-01 15:30:00,125.03,125.06,124.5,124.86,78371.0,117.3701,117.3983,116.8726,117.2106,78371.0
2023-06-02 09:30:00,126.37,127.31,125.86,126.43,60244.0,118.628,119.5105,118.1493,118.6844,60244.0
2023-06-02 10:00:00,126.48,127.1,126.22,126.71,31521.0,118.7313,119.3133,118.4872,118.9472,31521.0
2023-06-02 10:30:00,126.76,127.44,126.75,127.24,35686.0,118.9942,119.6325,118.9848,119.4447,35686.0
2023-06-02 11:00:00,127.32,128.0,127.32,127.47,19073.0,119.5198,120.1582,119.5198,119.6607,19073.0
2023-06-02 11:30:00,127.63,127.71,127.06,127.29,23060.0,119.8109,119.886,119.2758,119.4917,23060.0
2023-06-02 12:00:00,127.34,127.83,127.34,127.75,18445.0,119.5386,119.9986,119.5386,119.9235,18445.0
2023-06-02 12:30:00,127.74,127.95,127.69,127.71,19015.0,119.9141,120.1113,119.8672,119.886,19015.0
2023-06-02 13:00:00,127.71,128.12,127.5,128.05,29400.0,119.886,120.2708,119.6888,120.2051,29400.0
2023-06-02 13:30:00,128.02,128.1,127.84,127.91,31329.0,120.177,120.2521,120.008,120.0737,31329.0
2023-06-02 14:00:00,127.88,128.04,127.61,127.61,23357.0,120.0455,120.1957,119.7921,119.7921,23357.0
2023-06-02 14:30:00,127.59,128.01,127.56,127.7,30792.0,119.7733,120.1676,119.7451,119.8766,30792.0
2023-06-02 15:00:00,127.74,128.1,127.67,127.68,31034.0,119.9141,120.2521,119.8484,119.8578,31034.0
2023-06-02 15:30:00,127.73,128.15,127.71,128.07,121294.0,119.9047,120.299,119.886,120.2239,121294.0
2023-06-05 09:30:00,127.74,127.75,126.6,126.6,12200.0,119.9141,119.9235,118.844,118.844,12200.0
2023-06-05 10:00:00,126.49,127.15,126.36,126.75,44489.0,118.7407,119.3603,118.6187,118.9848,44489.0
2023-06-05 10:30:00,126.75,127.34,126.42,126.94,54603.0,118.9848,119.5386,118.675,119.1631,54603.0
2023-06-05 11:00:00,127.0,128.02,126.79,127.93,38961.0,119.2195,120.177,119.0223,120.0925,38961.0
2023-06-05 11:30:00,127.89,127.96,127.54,127.91,30154.0,120.0549,120.1206,119.7264,120.0737,30154.0
2023-06-05 12:00:00,127.91,128.04,127.66,127.97,43214.0,120.0737,120.1957,119.839,120.13,43214.0
2023-06-05 12:30:00,127.97,128.22,127.8,128.11,18091.0,120.13,120.3647,119.9704,120.2614,18091.0
2023-06-05 13:00:00,128.11,128.22,127.97,128.02,27233.0,120.2614,120.3647,120.13,120.177,27233.0
2023-06-05 13:30:00,127.99,128.57,127.95,128.43,45167.0,120.1488,120.6933,120.1113,120.5618,45167.0
2023-06-05 14:00:00,128.41,128.51,127.79,127.94,22404.0,120.5431,120.6369,119.9611,120.1019,22404.0
2023-06-05 14:30:00,127.95,128.02,127.43,127.81,25299.0,120.1113,120.177,119.6231,119.9798,25299.0
2023-06-05 15:00:00,127.82,127.85,127.39,127.43,18323.0,119.9892,120.0174,119.5856,119.6231,18323.0
2023-06-05 15:30:00,127.38,127.6,126.98,127.14,79019.0,119.5762,119.7827,119.2007,119.3509,79019.0
2023-06-06 09:30:00,126.95,128.82,126.95,128.65,19492.0,119.1725,120.928,119.1725,120.7684,19492.0
2023-06-06 10:00:00,128.61,129.91,128.6,129.85,16902.0,120.7308,121.9512,120.7214,121.8948,16902.0
2023-06-06 10:30:00,129.89,130.07,129.11,129.88,18050.0,121.9324,122.1014,121.2002,121.923,18050.0
2023-06-06 11:00:00,129.88,130.17,129.37,129.56,11263.0,121.923,122.1952,121.4443,121.6226,11263.0
2023-06-06 11:30:00,129.58,129.65,129.07,129.09,10321.0,121.6414,121.7071,121.1626,121.1814,10321.0
2023-06-06 12:00:00,129.08,129.27,128.96,128.96,9628.0,121.172,121.3504,121.0594,121.0594,9628.0
2023-06-06 12:30:00,128.94,129.21,128.83,129.21,7450.0,121.0406,121.2941,120.9373,121.2941,7450.0
2023-06-06 13:00:00,129.23,129.38,128.68,128.69,9667.0,121.3128,121.4536,120.7965,120.8059,9667.0
2023-06-06 13:30:00,128.68,129.03,128.59,128.99,8502.0,120.7965,121.1251,120.712,121.0875,8502.0
2023-06-06 14:00:00,129.02,129.11,128.62,128.98,15665.0,121.1157,121.2002,120.7402,121.0781,15665.0
2023-06-06 14:30:00,128.94,129.33,128.85,129.28,17673.0,121.0406,121.4067,120.9561,121.3598,17673.0
2023-06-06 15:00:00,129.28,129.47,129.11,129.47,12435.0,121.3598,121.5381,121.2002,121.5381,12435.0
2023-06-06 15:30:00,129.44,129.82,129.35,129.53,72420.0,121.51,121.8667,121.4255,121.5945,72420.0
2023-06-07 09:30:00,130.21,131.25,129.54,131.25,11540.0,122.2328,123.2091,121.6038,123.2091,11540.0
2023-06-07 10:00:00,131.28,131.77,131.0,131.22,13534.0,123.2372,123.6972,122.9744,123.1809,13534.0
2023-06-07 10:30:00,131.31,131.89,131.12,131.77,10542.0,123.2654,123.8099,123.087,123.6972,10542.0
2023-06-07 11:00:00,131.87,132.12,131.68,132.12,8863.0,123.7911,124.0258,123.6127,124.0258,8863.0
2023-06-07 11:30:00,132.27,132.27,131.63,131.69,8527.0,124.1666,124.1666,123.5658,123.6221,8527.0
2023-06-07 12:00:00,131.66,131.93,131.5,131.81,6467.0,123.594,123.8474,123.4438,123.7348,6467.0
2023-06-07 12:30:00,131.89,131.9,131.37,131.58,9876.0,123.8099,123.8193,123.3217,123.5189,9876.0
2023-06-07 13:00:00,131.62,132.03,131.6,131.87,8888.0,123.5564,123.9413,123.5376,123.7911,8888.0
2023-06-07 13:30:00,131.83,132.22,131.68,132.22,12134.0,123.7535,124.1197,123.6127,124.1197,12134.0
2023-06-07 14:00:00,132.22,132.59,132.03,132.49,12376.0,124.1197,124.467,123.9413,124.3731,12376.0
2023-06-07 14:30:00,132.51,132.56,132.2,132.5,25736.0,124.3919,124.4388,124.1009,124.3825,25736.0
2023-06-07 15:00:00,132.55,132.74,132.37,132.64,11044.0,124.4294,124.6078,124.2605,124.5139,11044.0
2023-06-07 15:30:00,132.71,133.13,132.48,132.86,76929.0,124.5796,124.9739,124.3637,124.7204,76929.0
2023-06-08 09:30:00,133.11,133.11,131.08,131.35,15944.0,124.9551,124.9551,123.0495,123.303,15944.0
2023-06-08 10:00:00,131.35,131.93,131.35,131.6,11190.0,123.303,123.8474,123.303,123.5376,11190.0
2023-06-08 10:30:00,131.66,131.89,131.54,131.59,8904.0,123.594,123.8099,123.4813,123.5282,8904.0
2023-06-08 11:00:00,131.57,131.74,131.0,131.74,14192.0,123.5095,123.6691,122.9744,123.6691,14192.0
2023-06-08 11:30:00,131.82,131.98,130.53,130.68,24116.0,123.7442,123.8944,122.5332,122.674,24116.0
2023-06-08 12:00:00,130.73,131.0,130.5,131.0,37612.0,122.7209,122.9744,122.505,122.9744,37612.0
2023-06-08 12:30:00,131.06,131.71,131.04,131.33,15913.0,123.0307,123.6409,123.0119,123.2842,15913.0
2023-06-08 13:00:00,131.33,131.33,131.14,131.27,7738.0,123.2842,123.2842,123.1058,123.2279,7738.0
2023-06-08 13:30:00,131.21,131.33,130.39,130.53,34970.0,123.1715,123.2842,122.4018,122.5332,34970.0
2023-06-08 14:00:00,130.54,130.69,130.37,130.68,35259.0,122.5426,122.6834,122.383,122.674,35259.0
2023-06-08 14:30:00,130.68,130.8,130.33,130.35,28401.0,122.674,122.7866,122.3454,122.3642,28401.0
2023-06-08 15:00:00,130.39,131.28,130.39,131.27,8627.0,122.4018,123.2372,122.4018,123.2279,8627.0
2023-06-08 15:30:00,131.27,131.27,130.67,130.84,66574.0,123.2279,123.2279,122.6646,122.8242,66574.0
2023-06-09 09:30:00,130.7,130.7,129.21,129.82,19285.0,122.6928,122.6928,121.2941,121.8667,19285.0
2023-06-09 10:00:00,129.72,130.72,129.72,130.72,14296.0,121.7728,122.7115,121.7728,122.7115,14296.0
2023-06-09 10:30:00,130.64,131.25,130.48,130.97,15007.0,122.6364,123.2091,122.4863,122.9462,15007.0
2023-06-09 11:00:00,130.98,131.05,130.36,130.53,13350.0,122.9556,123.0213,122.3736,122.5332,13350.0
2023-06-09 11:30:00,130.47,130.87,130.29,130.87,11650.0,122.4769,122.8524,122.3079,122.8524,11650.0
2023-06-09 12:00:00,130.85,130.96,130.57,130.8,9192.0,122.8336,122.9368,122.5707,122.7866,9192.0
2023-06-09 12:30:00,130.74,131.21,130.69,131.21,9130.0,122.7303,123.1715,122.6834,123.1715,9130.0
2023-06-09 13:00:00,131.14,131.43,131.07,131.13,11070.0,123.1058,123.3781,123.0401,123.0964,11070.0
2023-06-09 13:30:00,131.21,131.27,131.01,131.02,12659.0,123.1715,123.2279,122.9838,122.9932,12659.0
2023-06-09 14:00:00,130.99,131.47,130.95,131.25,8857.0,122.965,123.4156,122.9275,123.2091,8857.0
2023-06-09 14:30:00,131.16,131.21,130.82,130.85,15336.0,123.1246,123.1715,122.8054,122.8336,15336.0
2023-06-09 15:00:00,130.85,131.3,130.81,131.05,11261.0,122.8336,123.256,122.796,123.0213,11261.0
2023-06-09 15:30:00,131.03,131.08,130.74,130.8,47020.0,123.0026,123.0495,122.7303,122.7866,47020.0
2023-06-12 09:30:00,129.9,130.99,128.56,130.86,29409.0,121.9418,122.965,120.6839,122.843,29409.0
2023-06-12 10:00:00,130.97,131.42,130.57,130.57,17716.0,122.9462,123.3687,122.5707,122.5707,17716.0
2023-06-12 10:30:00,130.57,130.71,129.91,130.63,23090.0,122.5707,122.7022,121.9512,122.6271,23090.0
2023-06-12 11:00:00,130.78,131.08,130.59,130.75,6200.0,122.7679,123.0495,122.5895,122.7397,6200.0
2023-06-12 11:30:00,130.84,130.84,130.44,130.74,5583.0,122.8242,122.8242,122.4487,122.7303,5583.0
2023-06-12 12:00:00,130.81,131.2,130.81,130.92,6461.0,122.796,123.1621,122.796,122.8993,6461.0
2023-06-12 12:30:00,130.96,131.02,130.76,131.02,14469.0,122.9368,122.9932,122.7491,122.9932,14469.0
2023-06-12 13:00:00,131.06,131.12,130.66,130.66,5323.0,123.0307,123.087,122.6552,122.6552,5323.0
2023-06-12 13:30:00,130.64,130.75,130.36,130.63,6071.0,122.6364,122.7397,122.3736,122.6271,6071.0
2023-06-12 14:00:00,130.68,130.68,130.46,130.46,7628.0,122.674,122.674,122.4675,122.4675,7628.0
2023-06-12 14:30:00,130.48,131.12,130.48,130.86,8016.0,122.4863,123.087,122.4863,122.843,8016.0
2023-06-12 15:00:00,130.9,131.1,130.78,130.98,19686.0,122.8805,123.0683,122.7679,122.9556,19686.0
2023-06-12 15:30:00,130.98,131.03,130.44,130.84,91271.0,122.9556,123.0026,122.4487,122.8242,91271.0
2023-06-13 09:30:00,131.58,133.4,131.38,133.04,15970.0,123.5189,125.2274,123.3311,124.8894,15970.0
2023-06-13 10:00:00,133.1,133.59,132.59,133.59,38711.0,124.9457,125.4057,124.467,125.4057,38711.0
2023-06-13 10:30:00,133.72,134.13,133.61,133.78,42468.0,125.5278,125.9126,125.4245,125.5841,42468.0
2023-06-13 11:00:00,133.77,134.06,133.63,134.02,14846.0,125.5747,125.8469,125.4433,125.8094,14846.0
2023-06-13 11:30:00,134.04,134.17,133.63,133.63,7370.0,125.8282,125.9502,125.4433,125.4433,7370.0
2023-06-13 12:00:00,133.61,133.8,133.36,133.8,6629.0,125.4245,125.6029,125.1898,125.6029,6629.0
2023-06-13 12:30:00,133.83,133.83,133.54,133.6,5891.0,125.631,125.631,125.3588,125.4151,5891.0
2023-06-13 13:00:00,133.55,133.55,132.92,133.25,8761.0,125.3682,125.3682,124.7768,125.0866,8761.0
2023-06-13 13:30:00,133.32,133.32,132.97,133.18,7910.0,125.1523,125.1523,124.8237,125.0208,7910.0
2023-06-13 14:00:00,133.21,133.38,132.92,132.92,9042.0,125.049,125.2086,124.7768,124.7768,9042.0
2023-06-13 14:30:00,132.98,132.98,132.31,132.59,20772.0,124.8331,124.8331,124.2041,124.467,20772.0
2023-06-13 15:00:00,132.56,132.81,132.4,132.71,37817.0,124.4388,124.6735,124.2886,124.5796,37817.0
2023-06-13 15:30:00,132.72,132.85,131.92,132.02,152386.0,124.589,124.7111,123.838,123.9319,152386.0
2023-06-14 09:30:00,131.76,132.41,131.6,132.07,9752.0,124.8648,125.4808,124.7132,125.1586,9752.0
2023-06-14 10:00:00,131.9,132.15,131.78,131.97,11308.0,124.9975,125.2344,124.8838,125.0638,11308.0
2023-06-14 10:30:00,131.9,133.11,131.9,133.11,7912.0,124.9975,126.1442,124.9975,126.1442,7912.0
2023-06-14 11:00:00,133.11,133.66,133.06,133.39,13949.0,126.1442,126.6654,126.0968,126.4095,13949.0
2023-06-14 11:30:00,133.37,133.42,132.59,132.59,11792.0,126.3906,126.438,125.6514,125.6514,11792.0
2023-06-14 12:00:00,132.64,132.65,132.16,132.18,10582.0,125.6988,125.7083,125.2439,125.2628,10582.0
2023-06-14 12:30:00,132.19,132.37,132.07,132.37,8118.0,125.2723,125.4429,125.1586,125.4429,8118.0
2023-06-14 13:00:00,132.38,132.73,132.28,132.34,27010.0,125.4524,125.7841,125.3576,125.4145,27010.0
2023-06-14 13:30:00,132.37,132.97,132.37,132.69,23851.0,125.4429,126.0115,125.4429,125.7462,23851.0
2023-06-14 14:00:00,132.61,132.62,131.37,131.67,33500.0,125.6703,125.6798,124.4952,124.7795,33500.0
2023-06-14 14:30:00,131.59,132.02,131.3,131.34,38138.0,124.7037,125.1112,124.4289,124.4668,38138.0
2023-06-14 15:00:00,131.37,131.73,131.13,131.43,32817.0,124.4952,124.8364,124.2678,124.5521,32817.0
2023-06-14 15:30:00,131.38,131.9,130.86,131.36,56959.0,124.5047,124.9975,124.0119,124.4858,56959.0
2023-06-15 09:30:00,130.93,131.71,130.93,131.41,8132.0,124.0783,124.8174,124.0783,124.5331,8132.0
2023-06-15 10:00:00,131.63,131.75,131.08,131.08,7809.0,124.7416,124.8553,124.2204,124.2204,7809.0
2023-06-15 10:30:00,131.17,131.17,130.57,130.99,12689.0,124.3057,124.3057,123.7371,124.1351,12689.0
2023-06-15 11:00:00,131.07,132.05,130.91,132.05,11256.0,124.2109,125.1397,124.0593,125.1397,11256.0
2023-06-15 11:30:00,132.08,132.25,131.81,131.89,7470.0,125.1681,125.3292,124.9122,124.988,7470.0
2023-06-15 12:00:00,131.97,132.15,131.82,132.15,5731.0,125.0638,125.2344,124.9217,125.2344,5731.0
2023-06-15 12:30:00,132.22,132.55,132.03,132.03,9470.0,125.3008,125.6135,125.1207,125.1207,9470.0
2023-06-15 13:00:00,131.94,132.11,131.79,132.11,5818.0,125.0354,125.1965,124.8933,125.1965,5818.0
2023-06-15 13:30:00,132.06,132.48,132.06,132.4,7285.0,125.1491,125.5471,125.1491,125.4713,7285.0
2023-06-15 14:00:00,132.47,132.55,132.06,132.46,10593.0,125.5377,125.6135,125.1491,125.5282,10593.0
2023-06-15 14:30:00,132.48,133.18,132.47,133.18,6939.0,125.5471,126.2105,125.5377,126.2105,6939.0
2023-06-15 15:00:00,133.19,133.19,132.83,133.08,12177.0,126.22,126.22,125.8788,126.1157,12177.0
2023-06-15 15:30:00,133.13,133.19,132.52,132.72,70482.0,126.1631,126.22,125.5851,125.7746,70482.0
2023-06-16 09:30:00,133.04,133.87,131.91,132.3,227173.0,126.0778,126.8644,125.007,125.3766,227173.0
2023-06-16 10:00:00,132.57,133.32,132.49,133.0,20686.0,125.6324,126.3432,125.5566,126.0399,20686.0
2023-06-16 10:30:00,132.72,132.96,132.07,132.65,10313.0,125.7746,126.002,125.1586,125.7083,10313.0
2023-06-16 11:00:00,132.34,132.34,131.64,131.82,14363.0,125.4145,125.4145,124.7511,124.9217,14363.0
2023-06-16 11:30:00,131.84,131.9,131.3,131.51,15024.0,124.9406,124.9975,124.4289,124.6279,15024.0
2023-06-16 12:00:00,131.56,132.18,131.4,132.0,11530.0,124.6753,125.2628,124.5237,125.0923,11530.0
2023-06-16 12:30:00,132.01,132.47,132.01,132.43,6630.0,125.1017,125.5377,125.1017,125.4998,6630.0
2023-06-16 13:00:00,132.36,132.5,132.21,132.48,11503.0,125.4334,125.5661,125.2913,125.5471,11503.0
2023-06-16 13:30:00,132.43,132.5,132.24,132.44,9458.0,125.4998,125.5661,125.3197,125.5092,9458.0
2023-06-16 14:00:00,132.41,132.52,131.97,132.19,24822.0,125.4808,125.5851,125.0638,125.2723,24822.0
2023-06-16 14:30:00,132.14,132.38,132.01,132.37,8033.0,125.2249,125.4524,125.1017,125.4429,8033.0
2023-06-16 15:00:00,132.36,132.43,131.99,132.08,10026.0,125.4334,125.4998,125.0828,125.1681,10026.0
2023-06-16 15:30:00,132.1,132.57,131.86,132.46,191951.0,125.187,125.6324,124.9596,125.5282,191951.0
2023-06-20 09:30:00,131.36,132.28,130.96,131.8,43085.0,124.4858,125.3576,124.1067,124.9027,43085.0
2023-06-20 10:00:00,131.77,132.81,131.62,132.16,46288.0,124.8743,125.8599,124.7322,125.2439,46288.0
2023-06-20 10:30:00,131.97,132.46,131.46,132.01,19954.0,125.0638,125.5282,124.5805,125.1017,19954.0
2023-06-20 11:00:00,132.06,132.09,130.91,131.02,11769.0,125.1491,125.1776,124.0593,124.1636,11769.0
2023-06-20 11:30:00,130.97,131.61,130.94,131.48,9857.0,124.1162,124.7227,124.0877,124.5995,9857.0
2023-06-20 12:00:00,131.42,131.47,130.97,131.01,9563.0,124.5426,124.59,124.1162,124.1541,9563.0
2023-06-20 12:30:00,130.91,131.48,130.78,131.42,8161.0,124.0593,124.5995,123.9361,124.5426,8161.0
2023-06-20 13:00:00,131.56,131.56,130.91,131.13,9133.0,124.6753,124.6753,124.0593,124.2678,9133.0
2023-06-20 13:30:00,131.17,131.45,130.93,131.44,16895.0,124.3057,124.571,124.0783,124.5616,16895.0
2023-06-20 14:00:00,131.54,131.73,131.47,131.72,19257.0,124.6563,124.8364,124.59,124.8269,19257.0
2023-06-20 14:30:00,131.7,131.94,131.69,131.93,10133.0,124.808,125.0354,124.7985,125.0259,10133.0
2023-06-20 15:00:00,131.95,132.25,131.93,132.11,30613.0,125.0449,125.3292,125.0259,125.1965,30613.0
2023-06-20 15:30:00,132.11,132.22,131.65,131.68,73178.0,125.1965,125.3008,124.7606,124.789,73178.0
2023-06-21 09:30:00,130.93,131.5,129.63,131.04,17777.0,124.0783,124.6184,122.8463,124.1825,17777.0
2023-06-21 10:00:00,131.22,132.31,131.22,132.03,20834.0,124.3531,125.386,124.3531,125.1207,20834.0
2023-06-21 10:30:00,132.04,132.47,131.59,132.46,18532.0,125.1302,125.5377,124.7037,125.5282,18532.0
2023-06-21 11:00:00,132.48,132.75,132.19,132.58,8844.0,125.5471,125.803,125.2723,125.6419,8844.0
2023-06-21 11:30:00,132.6,132.62,132.2,132.55,8380.0,125.6609,125.6798,125.2818,125.6135,8380.0
2023-06-21 12:00:00,132.6,132.7,132.09,132.5,10884.0,125.6609,125.7556,125.1776,125.5661,10884.0
2023-06-21 12:30:00,132.49,132.61,132.02,132.02,10151.0,125.5566,125.6703,125.1112,125.1112,10151.0
2023-06-21 13:00:00,131.91,132.1,131.54,131.56,9165.0,125.007,125.187,124.6563,124.6753,9165.0
2023-06-21 13:30:00,131.63,132.33,131.63,132.23,14787.0,124.7416,125.405,124.7416,125.3102,14787.0
2023-06-21 14:00:00,132.2,132.34,132.0,132.27,14726.0,125.2818,125.4145,125.0923,125.3481,14726.0
2023-06-21 14:30:00,132.23,132.26,131.81,131.82,9489.0,125.3102,125.3387,124.9122,124.9217,9489.0
2023-06-21 15:00:00,131.85,132.06,131.77,131.87,12499.0,124.9501,125.1491,124.8743,124.9691,12499.0
2023-06-21 15:30:00,131.85,132.19,131.6,131.65,89033.0,124.9501,125.2723,124.7132,124.7606,89033.0
2023-06-22 09:30:00,131.29,131.29,129.56,129.67,15902.0,124.4194,124.4194,122.78,122.8842,15902.0
2023-06-22 10:00:00,129.69,131.03,129.52,130.87,32080.0,122.9032,124.173,122.742,124.0214,32080.0
2023-06-22 10:30:00,130.92,130.95,130.37,130.57,14220.0,124.0688,124.0972,123.5476,123.7371,14220.0
2023-06-22 11:00:00,130.54,130.54,129.87,130.3,6555.0,123.7087,123.7087,123.0737,123.4812,6555.0
2023-06-22 11:30:00,130.3,130.6,130.07,130.6,11489.0,123.4812,123.7655,123.2633,123.7655,11489.0
2023-06-22 12:00:00,130.62,130.99,130.57,130.76,9342.0,123.7845,124.1351,123.7371,123.9172,9342.0
2023-06-22 12:30:00,130.72,130.88,130.56,130.66,8003.0,123.8793,124.0309,123.7276,123.8224,8003.0
2023-06-22 13:00:00,130.55,130.9,130.4,130.82,12908.0,123.7181,124.0498,123.576,123.974,12908.0
2023-06-22 13:30:00,130.87,130.91,130.47,130.85,11098.0,124.0214,124.0593,123.6423,124.0024,11098.0
2023-06-22 14:00:00,130.84,131.01,130.5,130.79,24456.0,123.993,124.1541,123.6708,123.9456,24456.0
2023-06-22 14:30:00,130.87,131.2,130.83,130.99,16946.0,124.0214,124.3341,123.9835,124.1351,16946.0
2023-06-22 15:00:00,131.06,131.06,130.67,130.8,19356.0,124.2015,124.2015,123.8319,123.9551,19356.0
2023-06-22 15:30:00,130.68,131.02,130.63,130.83,69366.0,123.8413,124.1636,123.794,123.9835,69366.0
2023-06-23 09:30:00,129.62,130.45,128.73,130.07,17665.0,122.8368,123.6234,121.9934,123.2633,17665.0
2023-06-23 10:00:00,130.26,130.41,129.96,130.06,9227.0,123.4433,123.5855,123.159,123.2538,9227.0
2023-06-23 10:30:00,130.07,130.39,129.61,129.9,14964.0,123.2633,123.5665,122.8273,123.1022,14964.0
2023-06-23 11:00:00,129.77,129.86,129.24,129.49,8304.0,122.979,123.0643,122.4767,122.7136,8304.0
2023-06-23 11:30:00,129.55,129.58,129.25,129.52,7700.0,122.7705,122.7989,122.4862,122.742,7700.0
2023-06-23 12:00:00,129.56,129.64,129.23,129.63,5443.0,122.78,122.8558,122.4672,122.8463,5443.0
2023-06-23 12:30:00,129.66,129.7,129.25,129.35,8092.0,122.8747,122.9126,122.4862,122.5809,8092.0
2023-06-23 13:00:00,129.31,129.55,129.07,129.5,5069.0,122.543,122.7705,122.3156,122.7231,5069.0
2023-06-23 13:30:00,129.5,129.72,129.38,129.62,11273.0,122.7231,122.9316,122.6094,122.8368,11273.0
2023-06-23 14:00:00,129.61,129.61,128.76,128.81,14978.0,122.8273,122.8273,122.0218,122.0692,14978.0
2023-06-23 14:30:00,128.79,129.22,128.76,129.19,27632.0,122.0503,122.4577,122.0218,122.4293,27632.0
2023-06-23 15:00:00,129.16,129.16,128.78,128.84,23580.0,122.4009,122.4009,122.0408,122.0976,23580.0
2023-06-23 15:30:00,128.81,129.18,128.62,128.82,107073.0,122.0692,122.4198,121.8891,122.0787,107073.0
2023-06-26 09:30:00,129.18,130.49,129.18,130.01,14131.0,122.4198,123.6613,122.4198,123.2064,14131.0
2023-06-26 10:00:00,129.86,130.23,129.77,129.93,7157.0,123.0643,123.4149,122.979,123.1306,7157.0
2023-06-26 10:30:00,129.9,129.91,129.35,129.87,7912.0,123.1022,123.1116,122.5809,123.0737,7912.0
2023-06-26 11:00:00,129.87,129.94,129.38,129.67,25299.0,123.0737,123.1401,122.6094,122.8842,25299.0
2023-06-26 11:30:00,129.68,130.79,129.65,130.79,7897.0,122.8937,123.9456,122.8652,123.9456,7897.0
2023-06-26 12:00:00,130.81,131.02,130.48,130.8,7968.0,123.9645,124.1636,123.6518,123.9551,7968.0
2023-06-26 12:30:00,130.81,131.07,130.69,131.07,4257.0,123.9645,124.2109,123.8508,124.2109,4257.0
2023-06-26 13:00:00,131.1,131.14,130.83,130.83,5194.0,124.2394,124.2773,123.9835,123.9835,5194.0
2023-06-26 13:30:00,131.01,131.46,131.01,131.29,6379.0,124.1541,124.5805,124.1541,124.4194,6379.0
2023-06-26 14:00:00,131.27,131.35,130.69,130.76,7850.0,124.4005,124.4763,123.8508,123.9172,7850.0
2023-06-26 14:30:00,130.75,131.14,130.72,131.1,10297.0,123.9077,124.2773,123.8793,124.2394,10297.0
2023-06-26 15:00:00,131.21,131.3,131.09,131.3,16527.0,124.3436,124.4289,124.2299,124.4289,16527.0
2023-06-26 15:30:00,131.29,131.47,130.85,130.95,56116.0,124.4194,124.59,124.0024,124.0972,56116.0
2023-06-27 09:30:00,130.95,131.28,129.73,130.2,11263.0,124.0972,124.4099,122.9411,123.3865,11263.0
2023-06-27 10:00:00,130.39,131.26,130.13,131.09,7268.0,123.5665,124.391,123.3201,124.2299,7268.0
2023-06-27 10:30:00,131.19,131.9,131.19,131.81,12671.0,124.3247,124.9975,124.3247,124.9122,12671.0
2023-06-27 11:00:00,131.9,131.97,131.61,131.71,6628.0,124.9975,125.0638,124.7227,124.8174,6628.0
2023-06-27 11:30:00,131.7,131.96,131.54,131.95,6169.0,124.808,125.0544,124.6563,125.0449,6169.0
2023-06-27 12:00:00,131.96,132.09,131.8,132.02,8839.0,125.0544,125.1776,124.9027,125.1112,8839.0
2023-06-27 12:30:00,132.03,132.34,132.03,132.11,3338.0,125.1207,125.4145,125.1207,125.1965,3338.0
2023-06-27 13:00:00,132.1,132.5,131.99,132.13,17077.0,125.187,125.5661,125.0828,125.2155,17077.0
2023-06-27 13:30:00,132.17,132.35,131.98,132.03,9115.0,125.2534,125.424,125.0733,125.1207,9115.0
2023-06-27 14:00:00,132.09,132.13,131.88,132.0,8312.0,125.1776,125.2155,124.9785,125.0923,8312.0
2023-06-27 14:30:00,131.98,132.18,131.81,131.9,26523.0,125.0733,125.2628,124.9122,124.9975,26523.0
2023-06-27 15:00:00,131.92,132.12,131.77,132.12,25636.0,125.0165,125.206,124.8743,125.206,25636.0
2023-06-27 15:30:00,132.13,132.18,131.65,131.67,57253.0,125.2155,125.2628,124.7606,124.7795,57253.0
2023-06-28 09:30:00,131.26,131.61,127.9,129.46,64532.0,124.391,124.7227,121.2068,122.6852,64532.0
2023-06-28 10:00:00,129.44,129.59,128.78,128.78,22828.0,122.6662,122.8084,122.0408,122.0408,22828.0
2023-06-28 10:30:00,128.88,129.15,128.16,128.65,20839.0,122.1355,122.3914,121.4532,121.9176,20839.0
2023-06-28 11:00:00,128.74,129.0,128.62,128.88,23332.0,122.0029,122.2493,121.8891,122.1355,23332.0
2023-06-28 11:30:00,128.91,129.0,128.36,128.45,17039.0,122.164,122.2493,121.6428,121.728,17039.0
2023-06-28 12:00:00,128.5,129.18,128.5,128.91,24415.0,121.7754,122.4198,121.7754,122.164,24415.0
2023-06-28 12:30:00,129.02,129.26,128.34,128.48,13068.0,122.2682,122.4957,121.6238,121.7565,13068.0
2023-06-28 13:00:00,128.45,129.17,128.31,129.17,12777.0,121.728,122.4104,121.5954,122.4104,12777.0
2023-06-28 13:30:00,129.23,129.39,128.99,129.33,22934.0,122.4672,122.6189,122.2398,122.562,22934.0
2023-06-28 14:00:00,129.33,129.61,129.17,129.42,33334.0,122.562,122.8273,122.4104,122.6473,33334.0
2023-06-28 14:30:00,129.45,129.65,129.44,129.53,11391.0,122.6757,122.8652,122.6662,122.7515,11391.0
2023-06-28 15:00:00,129.57,129.94,129.4,129.84,16939.0,122.7894,123.1401,122.6283,123.0453,16939.0
2023-06-28 15:30:00,129.81,129.81,129.36,129.5,132730.0,123.0169,123.0169,122.5904,122.7231,132730.0
2023-06-29 09:30:00,128.89,129.62,128.73,129.37,25931.0,122.145,122.8368,121.9934,122.5999,25931.0
2023-06-29 10:00:00,129.08,129.78,129.07,129.78,42987.0,122.3251,122.9884,122.3156,122.9884,42987.0
2023-06-29 10:30:00,129.82,130.19,129.61,129.82,18997.0,123.0263,123.377,122.8273,123.0263,18997.0
2023-06-29 11:00:00,129.8,129.83,129.15,129.37,25919.0,123.0074,123.0358,122.3914,122.5999,25919.0
2023-06-29 11:30:00,129.42,129.79,129.38,129.65,34399.0,122.6473,122.9979,122.6094,122.8652,34399.0
2023-06-29 12:00:00,129.66,130.24,129.61,130.09,39956.0,122.8747,123.4244,122.8273,123.2822,39956.0
2023-06-29 12:30:00,130.12,130.73,130.09,130.72,26327.0,123.3106,123.8887,123.2822,123.8793,26327.0
2023-06-29 13:00:00,130.86,130.95,130.54,130.95,13659.0,124.0119,124.0972,123.7087,124.0972,13659.0
2023-06-29 13:30:00,131.02,131.38,130.99,131.05,29789.0,124.1636,124.5047,124.1351,124.192,29789.0
2023-06-29 14:00:00,131.03,131.26,130.7,131.23,39840.0,124.173,124.391,123.8603,124.3626,39840.0
2023-06-29 14:30:00,131.19,131.2,130.68,131.16,22463.0,124.3247,124.3341,123.8413,124.2962,22463.0
2023-06-29 15:00:00,131.15,131.32,131.08,131.31,17122.0,124.2867,124.4479,124.2204,124.4384,17122.0
2023-06-29 15:30:00,131.3,132.0,131.17,131.89,161012.0,124.4289,125.0923,124.3057,124.988,161012.0
2023-06-30 09:30:00,131.5,131.5,130.35,130.82,49343.0,124.6184,124.6184,123.5286,123.974,49343.0
2023-06-30 10:00:00,130.79,131.6,130.75,131.58,16686.0,123.9456,124.7132,123.9077,124.6942,16686.0
2023-06-30 10:30:00,131.6,131.68,130.97,131.27,32299.0,124.7132,124.789,124.1162,124.4005,32299.0
2023-06-30 11:00:00,131.37,131.44,131.13,131.26,17540.0,124.4952,124.5616,124.2678,124.391,17540.0
2023-06-30 11:30:00,131.25,131.37,131.1,131.36,12146.0,124.3815,124.4952,124.2394,124.4858,12146.0
2023-06-30 12:00:00,131.32,131.72,131.28,131.67,14246.0,124.4479,124.8269,124.4099,124.7795,14246.0
2023-06-30 12:30:00,131.7,132.06,131.63,131.99,8704.0,124.808,125.1491,124.7416,125.0828,8704.0
2023-06-30 13:00:00,131.96,132.38,131.95,132.36,11944.0,125.0544,125.4524,125.0449,125.4334,11944.0
2023-06-30 13:30:00,132.36,132.45,131.98,132.44,9444.0,125.4334,125.5187,125.0733,125.5092,9444.0
2023-06-30 14:00:00,132.45,132.75,132.41,132.71,15095.0,125.5187,125.803,125.4808,125.7651,15095.0
2023-06-30 14:30:00,132.72,132.75,132.46,132.53,12097.0,125.7746,125.803,125.5282,125.5945,12097.0
2023-06-30 15:00:00,132.53,132.76,132.44,132.69,13891.0,125.5945,125.8125,125.5092,125.7462,13891.0
2023-06-30 15:30:00,132.71,132.71,132.15,132.15,77300.0,125.7651,125.7651,125.2344,125.2344,77300.0
2023-07-03 09:30:00,131.92,133.14,131.78,132.36,35002.0,125.0165,126.1726,124.8838,125.4334,35002.0
2023-07-03 10:00:00,132.63,133.37,132.38,133.28,37821.0,125.6893,126.3906,125.4524,126.3053,37821.0
2023-07-03 10:30:00,133.16,133.5,132.69,133.18,28532.0,126.1916,126.5138,125.7462,126.2105,28532.0
2023-07-03 11:00:00,133.21,133.27,132.67,133.03,15758.0,126.2389,126.2958,125.7272,126.0684,15758.0
2023-07-03 11:30:00,133.03,133.3,132.92,132.94,22043.0,126.0684,126.3242,125.9641,125.9831,22043.0
2023-07-03 12:00:00,132.93,133.03,132.51,132.75,15649.0,125.9736,126.0684,125.5756,125.803,15649.0
2023-07-03 12:30:00,132.72,132.94,132.63,132.77,22660.0,125.7746,125.9831,125.6893,125.822,22660.0
2023-07-05 09:30:00,130.62,130.65,129.91,130.54,50821.0,123.7845,123.8129,123.1116,123.7087,50821.0
2023-07-05 10:00:00,130.56,130.58,129.51,129.94,21600.0,123.7276,123.7466,122.7326,123.1401,21600.0
2023-07-05 10:30:00,130.0,130.28,129.79,130.2,32154.0,123.1969,123.4623,122.9979,123.3865,32154.0
2023-07-05 11:00:00,130.2,130.23,129.76,130.14,39738.0,123.3865,123.4149,122.9695,123.3296,39738.0
2023-07-05 11:30:00,130.16,130.57,129.85,129.99,16531.0,123.3486,123.7371,123.0548,123.1875,16531.0
2023-07-05 12:00:00,130.07,130.1,129.24,129.24,14011.0,123.2633,123.2917,122.4767,122.4767,14011.0
2023-07-05 12:30:00,129.23,129.55,128.98,129.48,9649.0,122.4672,122.7705,122.2303,122.7041,9649.0
2023-07-05 13:00:00,129.48,129.94,129.39,129.94,11124.0,122.7041,123.1401,122.6189,123.1401,11124.0
2023-07-05 13:30:00,129.91,130.11,129.8,130.07,14755.0,123.1116,123.3012,123.0074,123.2633,14755.0
2023-07-05 14:00:00,130.05,130.08,129.6,129.82,20099.0,123.2443,123.2727,122.8179,123.0263,20099.0
2023-07-05 14:30:00,129.82,129.87,129.57,129.75,14645.0,123.0263,123.0737,122.7894,122.96,14645.0
2023-07-05 15:00:00,129.75,129.99,129.66,129.98,20657.0,122.96,123.1875,122.8747,123.178,20657.0
2023-07-05 15:30:00,129.96,130.26,129.96,130.02,79682.0,123.159,123.4433,123.159,123.2159,79682.0
2023-07-06 09:30:00,129.24,130.55,128.58,129.1,22189.0,122.4767,123.7181,121.8512,122.344,22189.0
2023-07-06 10:00:00,129.11,129.21,128.19,128.19,21132.0,122.3535,122.4483,121.4816,121.4816,21132.0
2023-07-06 10:30:00,128.18,128.3,127.69,128.25,61654.0,121.4722,121.5859,121.0078,121.5385,61654.0
2023-07-06 11:00:00,128.3,129.08,128.2,129.03,11503.0,121.5859,122.3251,121.4911,122.2777,11503.0
2023-07-06 11:30:00,129.0,129.42,128.68,129.42,6953.0,122.2493,122.6473,121.946,122.6473,6953.0
2023-07-06 12:00:00,129.5,129.5,128.86,128.87,34430.0,122.7231,122.7231,122.1166,122.1261,34430.0
2023-07-06 12:30:00,128.87,129.93,128.86,129.93,26555.0,122.1261,123.1306,122.1166,123.1306,26555.0
2023-07-06 13:00:00,129.88,130.09,129.82,129.98,7376.0,123.0832,123.2822,123.0263,123.178,7376.0
2023-07-06 13:30:00,129.98,130.1,129.7,129.81,6054.0,123.178,123.2917,122.9126,123.0169,6054.0
2023-07-06 14:00:00,129.83,129.94,129.7,129.78,11804.0,123.0358,123.1401,122.9126,122.9884,11804.0
2023-07-06 14:30:00,129.8,130.31,129.77,130.31,15764.0,123.0074,123.4907,122.979,123.4907,15764.0
2023-07-06 15:00:00,130.31,130.32,129.88,129.89,17176.0,123.4907,123.5002,123.0832,123.0927,17176.0
2023-07-06 15:30:00,129.87,130.32,129.87,130.25,74364.0,123.0737,123.5002,123.0737,123.4338,74364.0
2023-07-07 09:30:00,129.82,131.71,129.82,131.15,14072.0,123.0263,124.8174,123.0263,124.2867,14072.0
2023-07-07 10:00:00,131.28,131.37,130.9,131.35,4936.0,124.4099,124.4952,124.0498,124.4763,4936.0
2023-07-07 10:30:00,131.41,132.04,131.36,131.98,10519.0,124.5331,125.1302,124.4858,125.0733,10519.0
2023-07-07 11:00:00,132.03,132.26,131.9,132.19,6323.0,125.1207,125.3387,124.9975,125.2723,6323.0
2023-07-07 11:30:00,132.25,132.92,132.25,132.5,10563.0,125.3292,125.9641,125.3292,125.5661,10563.0
2023-07-07 12:00:00,132.52,132.71,132.33,132.71,7099.0,125.5851,125.7651,125.405,125.7651,7099.0
2023-07-07 12:30:00,132.67,133.65,132.67,133.65,9519.0,125.7272,126.6559,125.7272,126.6559,9519.0
2023-07-07 13:00:00,133.65,133.68,133.12,133.25,11309.0,126.6559,126.6844,126.1537,126.2769,11309.0
2023-07-07 13:30:00,133.24,133.32,132.39,132.58,11022.0,126.2674,126.3432,125.4619,125.6419,11022.0
2023-07-07 14:00:00,132.53,133.08,132.52,133.08,14477.0,125.5945,126.1157,125.5851,126.1157,14477.0
2023-07-07 14:30:00,133.06,133.17,132.85,132.97,13428.0,126.0968,126.201,125.8978,126.0115,13428.0
2023-07-07 15:00:00,132.98,133.06,132.58,132.96,17394.0,126.021,126.0968,125.6419,126.002,17394.0
2023-07-07 15:30:00,133.0,133.18,132.2,132.5,78932.0,126.0399,126.2105,125.2818,125.5661,78932.0
2023-07-10 09:30:00,131.58,133.01,130.94,132.69,67110.0,124.6942,126.0494,124.0877,125.7462,67110.0
2023-07-10 10:00:00,132.76,132.9,131.38,131.39,28367.0,125.8125,125.9452,124.5047,124.5142,28367.0
2023-07-10 10:30:00,131.49,131.49,130.93,131.0,19777.0,124.609,124.609,124.0783,124.1446,19777.0
2023-07-10 11:00:00,131.09,131.67,130.91,131.67,16104.0,124.2299,124.7795,124.0593,124.7795,16104.0
2023-07-10 11:30:00,131.69,132.1,131.5,131.76,23279.0,124.7985,125.187,124.6184,124.8648,23279.0
2023-07-10 12:00:00,131.81,131.81,131.36,131.6,17222.0,124.9122,124.9122,124.4858,124.7132,17222.0
2023-07-10 12:30:00,131.59,131.69,131.48,131.5,12435.0,124.7037,124.7985,124.5995,124.6184,12435.0
2023-07-10 13:00:00,131.53,131.68,131.43,131.59,10455.0,124.6469,124.789,124.5521,124.7037,10455.0
2023-07-10 13:30:00,131.53,131.83,131.46,131.77,12842.0,124.6469,124.9312,124.5805,124.8743,12842.0
2023-07-10 14:00:00,131.8,131.8,131.58,131.8,8490.0,124.9027,124.9027,124.6942,124.9027,8490.0
2023-07-10 14:30:00,131.81,131.91,131.64,131.84,10078.0,124.9122,125.007,124.7511,124.9406,10078.0
2023-07-10 15:00:00,131.82,131.91,131.41,131.48,29635.0,124.9217,125.007,124.5331,124.5995,29635.0
2023-07-10 15:30:00,131.41,131.97,131.41,131.95,44027.0,124.5331,125.0638,124.5331,125.0449,44027.0
2023-07-11 09:30:00,132.34,133.01,131.87,132.1,57986.0,125.4145,126.0494,124.9691,125.187,57986.0
2023-07-11 10:00:00,132.1,132.37,131.89,132.22,57907.0,125.187,125.4429,124.988,125.3008,57907.0
2023-07-11 10:30:00,132.18,132.64,131.71,132.64,17117.0,125.2628,125.6988,124.8174,125.6988,17117.0
2023-07-11 11:00:00,132.49,132.78,131.73,131.92,32003.0,125.5566,125.8314,124.8364,125.0165,32003.0
2023-07-11 11:30:00,131.8,132.03,131.71,131.75,12140.0,124.9027,125.1207,124.8174,124.8553,12140.0
2023-07-11 12:00:00,131.75,132.61,131.75,132.33,7746.0,124.8553,125.6703,124.8553,125.405,7746.0
2023-07-11 12:30:00,132.27,132.32,131.95,132.03,10885.0,125.3481,125.3955,125.0449,125.1207,10885.0
2023-07-11 13:00:00,132.01,132.05,131.81,131.99,12773.0,125.1017,125.1397,124.9122,125.0828,12773.0
2023-07-11 13:30:00,131.99,132.04,131.83,131.91,10585.0,125.0828,125.1302,124.9312,125.007,10585.0
2023-07-11 14:00:00,131.89,132.02,131.72,131.9,6099.0,124.988,125.1112,124.8269,124.9975,6099.0
2023-07-11 14:30:00,131.98,132.03,131.76,131.85,10788.0,125.0733,125.1207,124.8648,124.9501,10788.0
2023-07-11 15:00:00,131.85,132.22,131.81,132.13,14080.0,124.9501,125.3008,124.9122,125.2155,14080.0
2023-07-11 15:30:00,132.16,132.55,131.88,132.52,75032.0,125.2439,125.6135,124.9785,125.5851,75032.0
2023-07-12 09:30:00,133.85,134.5,133.12,133.22,39763.0,126.8455,127.4614,126.1537,126.2484,39763.0
2023-07-12 10:00:00,133.25,133.52,132.72,133.19,5816.0,126.2769,126.5327,125.7746,126.22,5816.0
2023-07-12 10:30:00,133.24,133.6,133.24,133.52,13404.0,126.2674,126.6085,126.2674,126.5327,13404.0
2023-07-12 11:00:00,133.56,133.57,133.31,133.48,6600.0,126.5706,126.5801,126.3337,126.4948,6600.0
2023-07-12 11:30:00,133.35,133.62,133.24,133.31,12270.0,126.3716,126.6275,126.2674,126.3337,12270.0
2023-07-12 12:00:00,133.24,133.64,133.13,133.25,5818.0,126.2674,126.6464,126.1631,126.2769,5818.0
2023-07-12 12:30:00,133.18,133.37,133.12,133.27,4951.0,126.2105,126.3906,126.1537,126.2958,4951.0
2023-07-12 13:00:00,133.31,133.42,133.2,133.21,4791.0,126.3337,126.438,126.2295,126.2389,4791.0
2023-07-12 13:30:00,133.26,133.32,133.13,133.25,6085.0,126.2863,126.3432,126.1631,126.2769,6085.0
2023-07-12 14:00:00,133.29,133.51,133.26,133.39,10069.0,126.3148,126.5232,126.2863,126.4095,10069.0
2023-07-12 14:30:00,133.43,133.57,133.32,133.47,20358.0,126.4474,126.5801,126.3432,126.4853,20358.0
2023-07-12 15:00:00,133.52,133.52,133.05,133.14,9960.0,126.5327,126.5327,126.0873,126.1726,9960.0
2023-07-12 15:30:00,133.25,133.46,133.2,133.45,39164.0,126.2769,126.4759,126.2295,126.4664,39164.0
2023-07-13 09:30:00,133.11,133.8,132.77,133.7,23003.0,126.1442,126.7981,125.822,126.7033,23003.0
2023-07-13 10:00:00,133.6,133.95,133.36,133.47,9579.0,126.6085,126.9402,126.3811,126.4853,9579.0
2023-07-13 10:30:00,133.53,134.08,133.42,133.62,6286.0,126.5422,127.0634,126.438,126.6275,6286.0
2023-07-13 11:00:00,133.75,133.89,133.59,133.59,16405.0,126.7507,126.8834,126.5991,126.5991,16405.0
2023-07-13 11:30:00,133.56,133.89,133.25,133.87,14232.0,126.5706,126.8834,126.2769,126.8644,14232.0
2023-07-13 12:00:00,133.86,133.86,133.35,133.42,5567.0,126.8549,126.8549,126.3716,126.438,5567.0
2023-07-13 12:30:00,133.54,133.67,133.43,133.5,4471.0,126.5517,126.6749,126.4474,126.5138,4471.0
2023-07-13 13:00:00,133.46,133.65,133.16,133.59,11217.0,126.4759,126.6559,126.1916,126.5991,11217.0
2023-07-13 13:30:00,133.61,133.63,133.31,133.51,5950.0,126.618,126.637,126.3337,126.5232,5950.0
2023-07-13 14:00:00,133.55,133.82,133.54,133.67,10064.0,126.5612,126.817,126.5517,126.6749,10064.0
2023-07-13 14:30:00,133.67,134.34,133.62,134.25,37316.0,126.6749,127.3098,126.6275,127.2245,37316.0
2023-07-13 15:00:00,134.25,134.53,134.25,134.43,27161.0,127.2245,127.4899,127.2245,127.3951,27161.0
2023-07-13 15:30:00,134.44,134.57,134.0,134.04,60969.0,127.4046,127.5278,126.9876,127.0255,60969.0
2023-07-14 09:30:00,134.0,134.17,133.33,134.16,20384.0,126.9876,127.1487,126.3527,127.1392,20384.0
2023-07-14 10:00:00,134.07,134.15,133.32,133.34,16518.0,127.0539,127.1298,126.3432,126.3621,16518.0
2023-07-14 10:30:00,133.34,133.65,133.29,133.47,25548.0,126.3621,126.6559,126.3148,126.4853,25548.0
2023-07-14 11:00:00,133.52,133.61,133.31,133.51,16658.0,126.5327,126.618,126.3337,126.5232,16658.0
2023-07-14 11:30:00,133.48,133.6,133.21,133.52,22856.0,126.4948,126.6085,126.2389,126.5327,22856.0
2023-07-14 12:00:00,133.55,133.61,133.28,133.48,16589.0,126.5612,126.618,126.3053,126.4948,16589.0
2023-07-14 12:30:00,133.55,133.71,133.35,133.71,6000.0,126.5612,126.7128,126.3716,126.7128,6000.0
2023-07-14 13:00:00,133.77,134.08,133.67,133.92,7484.0,126.7696,127.0634,126.6749,126.9118,7484.0
2023-07-14 13:30:00,133.96,134.15,133.85,134.03,13742.0,126.9497,127.1298,126.8455,127.016,13742.0
2023-07-14 14:00:00,134.06,134.47,134.06,134.32,11053.0,127.0445,127.433,127.0445,127.2909,11053.0
2023-07-14 14:30:00,134.35,134.46,134.28,134.4,13608.0,127.3193,127.4235,127.253,127.3667,13608.0
2023-07-14 15:00:00,134.38,134.67,134.26,134.46,17349.0,127.3477,127.6225,127.234,127.4235,17349.0
2023-07-14 15:30:00,134.44,134.47,134.08,134.22,84197.0,127.4046,127.433,127.0634,127.1961,84197.0
2023-07-17 09:30:00,133.43,134.64,132.7,133.75,11980.0,126.4474,127.5941,125.7556,126.7507,11980.0
2023-07-17 10:00:00,133.58,134.23,133.54,133.88,40984.0,126.5896,127.2056,126.5517,126.8739,40984.0
2023-07-17 10:30:00,133.75,133.93,133.38,133.46,41662.0,126.7507,126.9213,126.4,126.4759,41662.0
2023-07-17 11:00:00,133.48,133.99,133.46,133.82,9801.0,126.4948,126.9781,126.4759,126.817,9801.0
2023-07-17 11:30:00,133.92,134.1,133.86,133.96,7461.0,126.9118,127.0824,126.8549,126.9497,7461.0
2023-07-17 12:00:00,133.96,134.19,133.95,134.06,5075.0,126.9497,127.1677,126.9402,127.0445,5075.0
2023-07-17 12:30:00,134.04,134.09,133.83,134.0,6380.0,127.0255,127.0729,126.8265,126.9876,6380.0
2023-07-17 13:00:00,134.0,134.12,133.81,133.97,7945.0,126.9876,127.1013,126.8075,126.9592,7945.0
2023-07-17 13:30:00,133.94,133.95,133.41,133.58,11919.0,126.9307,126.9402,126.4285,126.5896,11919.0
2023-07-17 14:00:00,133.61,133.72,133.55,133.72,7101.0,126.618,126.7223,126.5612,126.7223,7101.0
2023-07-17 14:30:00,133.77,134.24,133.74,134.04,21748.0,126.7696,127.215,126.7412,127.0255,21748.0
2023-07-17 15:00:00,134.04,134.06,133.71,133.83,9906.0,127.0255,127.0445,126.7128,126.8265,9906.0
2023-07-17 15:30:00,133.85,134.19,133.7,134.01,79656.0,126.8455,127.1677,126.7033,126.9971,79656.0
2023-07-18 09:30:00,133.6,135.16,133.6,135.05,35477.0,126.6085,128.0869,126.6085,127.9827,35477.0
2023-07-18 10:00:00,135.01,135.48,134.67,134.67,10701.0,127.9447,128.3902,127.6225,127.6225,10701.0
2023-07-18 10:30:00,134.77,134.9,134.44,134.7,8875.0,127.7173,127.8405,127.4046,127.651,8875.0
2023-07-18 11:00:00,134.83,135.09,134.75,135.08,10569.0,127.7742,128.0206,127.6984,128.0111,10569.0
2023-07-18 11:30:00,135.07,135.27,134.69,135.2,11840.0,128.0016,128.1911,127.6415,128.1248,11840.0
2023-07-18 12:00:00,135.15,135.29,134.36,134.47,20743.0,128.0774,128.2101,127.3288,127.433,20743.0
2023-07-18 12:30:00,134.5,134.72,134.07,134.61,26001.0,127.4614,127.6699,127.0539,127.5657,26001.0
2023-07-18 13:00:00,134.55,134.71,134.42,134.5,9272.0,127.5088,127.6604,127.3856,127.4614,9272.0
2023-07-18 13:30:00,134.42,134.67,134.35,134.57,7589.0,127.3856,127.6225,127.3193,127.5278,7589.0
2023-07-18 14:00:00,134.58,134.76,134.5,134.74,9636.0,127.5373,127.7078,127.4614,127.6889,9636.0
2023-07-18 14:30:00,134.86,134.9,134.5,134.77,12580.0,127.8026,127.8405,127.4614,127.7173,12580.0
2023-07-18 15:00:00,134.79,135.06,134.65,134.95,17702.0,127.7363,127.9921,127.6036,127.8879,17702.0
2023-07-18 15:30:00,134.96,135.42,134.84,135.42,62810.0,127.8974,128.3333,127.7836,128.3333,62810.0
2023-07-19 09:30:00,135.23,135.74,134.4,134.93,42445.0,128.1532,128.6365,127.3667,127.8689,42445.0
2023-07-19 10:00:00,135.0,135.93,134.9,135.61,24374.0,127.9353,128.8166,127.8405,128.5134,24374.0
2023-07-19 10:30:00,135.57,135.95,135.44,135.89,27888.0,128.4754,128.8356,128.3522,128.7787,27888.0
2023-07-19 11:00:00,135.86,135.86,134.91,135.25,11551.0,128.7503,128.7503,127.85,128.1722,11551.0
2023-07-19 11:30:00,135.39,135.5,135.23,135.38,8262.0,128.3049,128.4091,128.1532,128.2954,8262.0
2023-07-19 12:00:00,135.3,135.57,134.92,135.57,7284.0,128.2196,128.4754,127.8595,128.4754,7284.0
2023-07-19 12:30:00,135.52,135.58,135.21,135.56,6297.0,128.4281,128.4849,128.1343,128.466,6297.0
2023-07-19 13:00:00,135.59,135.93,135.49,135.9,8706.0,128.4944,128.8166,128.3996,128.7882,8706.0
2023-07-19 13:30:00,135.85,136.03,135.59,135.7,11630.0,128.7408,128.9114,128.4944,128.5986,11630.0
2023-07-19 14:00:00,135.77,135.8,135.48,135.58,16053.0,128.665,128.6934,128.3902,128.4849,16053.0
2023-07-19 14:30:00,135.62,135.8,135.62,135.68,8105.0,128.5228,128.6934,128.5228,128.5797,8105.0
2023-07-19 15:00:00,135.71,135.84,135.7,135.75,10833.0,128.6081,128.7313,128.5986,128.646,10833.0
2023-07-19 15:30:00,135.73,135.93,135.5,135.86,49416.0,128.6271,128.8166,128.4091,128.7503,49416.0
2023-07-20 09:30:00,136.52,136.94,135.1,136.1,14126.0,129.3757,129.7738,128.03,128.9777,14126.0
2023-07-20 10:00:00,136.08,136.14,135.42,135.77,9692.0,128.9588,129.0156,128.3333,128.665,9692.0
2023-07-20 10:30:00,135.87,135.97,135.36,135.63,12529.0,128.7597,128.8545,128.2764,128.5323,12529.0
2023-07-20 11:00:00,135.71,136.1,135.54,135.93,9093.0,128.6081,128.9777,128.447,128.8166,9093.0
2023-07-20 11:30:00,135.89,136.33,135.89,136.28,7005.0,128.7787,129.1957,128.7787,129.1483,7005.0
2023-07-20 12:00:00,136.3,136.51,136.21,136.4,9078.0,129.1672,129.3663,129.082,129.262,9078.0
2023-07-20 12:30:00,136.39,136.44,136.31,136.39,5044.0,129.2525,129.2999,129.1767,129.2525,5044.0
2023-07-20 13:00:00,136.31,136.53,136.28,136.41,11261.0,129.1767,129.3852,129.1483,129.2715,11261.0
2023-07-20 13:30:00,136.39,136.53,136.32,136.44,9581.0,129.2525,129.3852,129.1862,129.2999,9581.0
2023-07-20 14:00:00,136.5,136.72,136.2,136.21,12266.0,129.3568,129.5653,129.0725,129.082,12266.0
2023-07-20 14:30:00,136.09,136.73,136.09,136.59,11784.0,128.9682,129.5747,128.9682,129.4421,11784.0
2023-07-20 15:00:00,136.54,136.79,136.32,136.38,10140.0,129.3947,129.6316,129.1862,129.2431,10140.0
2023-07-20 15:30:00,136.38,136.41,135.81,135.94,40134.0,129.2431,129.2715,128.7029,128.8261,40134.0
2023-07-21 09:30:00,136.02,136.92,135.54,136.22,34498.0,128.9019,129.7548,128.447,129.0914,34498.0
2023-07-21 10:00:00,136.26,136.55,136.11,136.32,27733.0,129.1293,129.4042,128.9872,129.1862,27733.0
2023-07-21 10:30:00,136.31,136.79,136.3,136.53,34821.0,129.1767,129.6316,129.1672,129.3852,34821.0
2023-07-21 11:00:00,136.52,136.98,136.48,136.91,14657.0,129.3757,129.8117,129.3378,129.7453,14657.0
2023-07-21 11:30:00,136.99,137.36,136.84,137.14,10052.0,129.8211,130.1718,129.679,129.9633,10052.0
2023-07-21 12:00:00,137.11,137.21,136.85,136.91,6698.0,129.9349,130.0296,129.6885,129.7453,6698.0
2023-07-21 12:30:00,136.86,137.2,136.73,137.12,5752.0,129.6979,130.0201,129.5747,129.9443,5752.0
2023-07-21 13:00:00,137.07,137.23,136.95,137.08,6270.0,129.8969,130.0486,129.7832,129.9064,6270.0
2023-07-21 13:30:00,137.09,137.25,137.03,137.24,10891.0,129.9159,130.0675,129.859,130.0581,10891.0
2023-07-21 14:00:00,137.27,137.28,136.91,137.08,13695.0,130.0865,130.096,129.7453,129.9064,13695.0
2023-07-21 14:30:00,137.05,137.27,136.84,137.21,17180.0,129.878,130.0865,129.679,130.0296,17180.0
2023-07-21 15:00:00,137.19,137.33,137.0,137.12,26152.0,130.0107,130.1433,129.8306,129.9443,26152.0
2023-07-21 15:30:00,137.15,137.54,136.98,137.28,109225.0,129.9728,130.3424,129.8117,130.096,109225.0
2023-07-24 09:30:00,137.66,138.61,136.54,138.36,73100.0,130.4561,131.3564,129.3947,131.1194,73100.0
2023-07-24 10:00:00,138.37,138.5,137.83,137.93,56355.0,131.1289,131.2521,130.6172,130.7119,56355.0
2023-07-24 10:30:00,138.06,138.43,137.98,138.35,40849.0,130.8351,131.1858,130.7593,131.11,40849.0
2023-07-24 11:00:00,138.51,138.54,138.08,138.49,29782.0,131.2616,131.29,130.8541,131.2426,29782.0
2023-07-24 11:30:00,138.51,138.84,138.45,138.68,25212.0,131.2616,131.5743,131.2047,131.4227,25212.0
2023-07-24 12:00:00,138.7,138.86,138.5,138.84,18677.0,131.4416,131.5933,131.2521,131.5743,18677.0
2023-07-24 12:30:00,138.85,138.93,138.71,138.77,13526.0,131.5838,131.6596,131.4511,131.508,13526.0
2023-07-24 13:00:00,138.76,138.91,138.47,138.91,22253.0,131.4985,131.6407,131.2237,131.6407,22253.0
2023-07-24 13:30:00,138.89,139.18,138.77,139.16,20393.0,131.6217,131.8965,131.508,131.8776,20393.0
2023-07-24 14:00:00,139.19,139.41,139.07,139.38,33575.0,131.906,132.1145,131.7923,132.0861,33575.0
2023-07-24 14:30:00,139.37,139.37,138.9,138.93,33117.0,132.0766,132.0766,131.6312,131.6596,33117.0
2023-07-24 15:00:00,138.91,138.94,138.68,138.74,30196.0,131.6407,131.6691,131.4227,131.4796,30196.0
2023-07-24 15:30:00,138.77,139.18,138.59,138.66,107776.0,131.508,131.8965,131.3374,131.4037,107776.0
2023-07-25 09:30:00,145.07,153.06,144.5,151.43,294174.0,137.4783,145.0502,136.9381,143.5055,294174.0
2023-07-25 10:00:00,151.34,154.02,150.42,153.72,120887.0,143.4202,145.9599,142.5483,145.6756,120887.0
2023-07-25 10:30:00,153.81,154.36,153.03,153.77,81055.0,145.7609,146.2821,145.0217,145.723,81055.0
2023-07-25 11:00:00,153.71,153.77,152.53,153.67,76546.0,145.6662,145.723,144.5479,145.6282,76546.0
2023-07-25 11:30:00,153.68,153.73,152.69,153.22,102038.0,145.6377,145.6851,144.6995,145.2018,102038.0
2023-07-25 12:00:00,153.21,153.3,152.7,152.83,62772.0,145.1923,145.2776,144.709,144.8322,62772.0
2023-07-25 12:30:00,152.82,153.36,152.43,152.45,27089.0,144.8227,145.3345,144.4531,144.4721,27089.0
2023-07-25 13:00:00,152.59,153.21,152.33,152.47,42209.0,144.6048,145.1923,144.3584,144.491,42209.0
2023-07-25 13:30:00,152.47,153.68,152.41,153.58,78631.0,144.491,145.6377,144.4342,145.543,78631.0
2023-07-25 14:00:00,153.59,153.59,152.52,153.08,53664.0,145.5524,145.5524,144.5384,145.0691,53664.0
2023-07-25 14:30:00,153.07,153.57,152.79,153.05,61423.0,145.0596,145.5335,144.7943,145.0407,61423.0
2023-07-25 15:00:00,153.04,153.59,152.94,153.49,63545.0,145.0312,145.5524,144.9364,145.4577,63545.0
2023-07-25 15:30:00,153.49,153.61,152.5,152.61,232957.0,145.4577,145.5714,144.5195,144.6237,232957.0
2023-07-26 09:30:00,151.7,151.8,148.38,148.39,93767.0,143.7613,143.8561,140.6151,140.6246,93767.0
2023-07-26 10:00:00,148.48,148.78,148.03,148.61,94951.0,140.7098,140.9941,140.2834,140.833,94951.0
2023-07-26 10:30:00,148.62,149.2,148.01,148.44,68805.0,140.8425,141.3922,140.2644,140.6719,68805.0
2023-07-26 11:00:00,148.51,150.0,148.51,149.5,38815.0,140.7383,142.1503,140.7383,141.6765,38815.0
2023-07-26 11:30:00,149.59,149.77,149.18,149.56,36891.0,141.7618,141.9323,141.3732,141.7333,36891.0
2023-07-26 12:00:00,149.62,150.31,149.58,149.84,29427.0,141.7902,142.4441,141.7523,141.9987,29427.0
2023-07-26 12:30:00,149.79,149.9,149.39,149.67,16565.0,141.9513,142.0555,141.5722,141.8376,16565.0
2023-07-26 13:00:00,149.61,149.76,149.13,149.13,24373.0,141.7807,141.9229,141.3258,141.3258,24373.0
2023-07-26 13:30:00,148.98,149.7,148.98,149.61,26478.0,141.1837,141.866,141.1837,141.7807,26478.0
2023-07-26 14:00:00,149.6,149.61,149.09,149.3,43586.0,141.7712,141.7807,141.2879,141.4869,43586.0
2023-07-26 14:30:00,149.29,150.41,149.11,150.17,43635.0,141.4775,142.5388,141.3069,142.3114,43635.0
2023-07-26 15:00:00,150.15,150.25,149.3,149.67,66144.0,142.2925,142.3872,141.4869,141.8376,66144.0
2023-07-26 15:30:00,149.67,150.58,149.49,150.55,161005.0,141.8376,142.7,141.667,142.6715,161005.0
2023-07-27 09:30:00,151.89,154.02,150.6,154.0,70234.0,143.9414,145.9599,142.7189,145.941,70234.0
2023-07-27 10:00:00,154.0,154.97,153.24,154.91,56454.0,145.941,146.8602,145.2208,146.8034,56454.0
2023-07-27 10:30:00,154.92,155.4,154.27,154.91,47946.0,146.8128,147.2677,146.1968,146.8034,47946.0
2023-07-27 11:00:00,155.06,155.4,154.49,154.66,23010.0,146.9455,147.2677,146.4053,146.5664,23010.0
2023-07-27 11:30:00,154.65,154.92,154.44,154.56,17542.0,146.557,146.8128,146.358,146.4717,17542.0
2023-07-27 12:00:00,154.49,154.62,154.23,154.59,10680.0,146.4053,146.5285,146.1589,146.5001,10680.0
2023-07-27 12:30:00,154.67,154.9,154.63,154.81,10896.0,146.5759,146.7939,146.538,146.7086,10896.0
2023-07-27 13:00:00,154.82,154.97,154.25,154.3,14103.0,146.7181,146.8602,146.1779,146.2253,14103.0
2023-07-27 13:30:00,154.36,154.36,153.9,154.21,21056.0,146.2821,146.2821,145.8462,146.14,21056.0
2023-07-27 14:00:00,154.22,154.22,153.13,153.24,24995.0,146.1495,146.1495,145.1165,145.2208,24995.0
2023-07-27 14:30:00,153.18,153.35,152.83,152.89,25617.0,145.1639,145.325,144.8322,144.8891,25617.0
2023-07-27 15:00:00,152.98,153.21,152.8,152.8,33306.0,144.9744,145.1923,144.8038,144.8038,33306.0
2023-07-27 15:30:00,152.81,152.87,152.34,152.42,89946.0,144.8133,144.8701,144.3678,144.4437,89946.0
2023-07-28 09:30:00,154.5,155.39,153.64,154.31,47470.0,146.4148,147.2582,145.5998,146.2348,47470.0
2023-07-28 10:00:00,154.38,155.17,153.97,154.62,29374.0,146.3011,147.0498,145.9125,146.5285,29374.0
2023-07-28 10:30:00,154.71,154.81,154.23,154.5,14066.0,146.6138,146.7086,146.1589,146.4148,14066.0
2023-07-28 11:00:00,154.48,154.65,154.16,154.31,12629.0,146.3959,146.557,146.0926,146.2348,12629.0
2023-07-28 11:30:00,154.31,154.71,154.2,154.4,14758.0,146.2348,146.6138,146.1305,146.32,14758.0
2023-07-28 12:00:00,154.32,154.32,153.58,153.93,11257.0,146.2442,146.2442,145.543,145.8746,11257.0
2023-07-28 12:30:00,153.82,154.08,153.72,153.75,4146.0,145.7704,146.0168,145.6756,145.7041,4146.0
2023-07-28 13:00:00,153.75,153.86,153.44,153.44,6381.0,145.7041,145.8083,145.4103,145.4103,6381.0
2023-07-28 13:30:00,153.38,153.38,152.56,152.93,10924.0,145.3534,145.3534,144.5763,144.927,10924.0
2023-07-28 14:00:00,152.96,152.96,152.57,152.74,8576.0,144.9554,144.9554,144.5858,144.7469,8576.0
2023-07-28 14:30:00,152.77,152.87,152.5,152.63,20733.0,144.7753,144.8701,144.5195,144.6427,20733.0
2023-07-28 15:00:00,152.68,152.82,152.26,152.26,21017.0,144.6901,144.8227,144.292,144.292,21017.0
2023-07-28 15:30:00,152.33,152.95,152.24,152.8,55437.0,144.3584,144.9459,144.2731,144.8038,55437.0
2023-07-31 09:30:00,153.02,154.58,152.7,153.49,19293.0,145.0123,146.4906,144.709,145.4577,19293.0
2023-07-31 10:00:00,153.68,154.52,153.56,154.13,9315.0,145.6377,146.4338,145.524,146.0642,9315.0
2023-07-31 10:30:00,154.28,154.4,153.7,153.92,10327.0,146.2063,146.32,145.6567,145.8652,10327.0
2023-07-31 11:00:00,153.85,154.0,153.62,153.72,10061.0,145.7988,145.941,145.5809,145.6756,10061.0
2023-07-31 11:30:00,153.69,153.77,153.2,153.2,9566.0,145.6472,145.723,145.1828,145.1828,9566.0
2023-07-31 12:00:00,153.27,153.59,153.17,153.28,7168.0,145.2492,145.5524,145.1544,145.2587,7168.0
2023-07-31 12:30:00,153.28,153.28,152.88,153.19,6342.0,145.2587,145.2587,144.8796,145.1734,6342.0
2023-07-31 13:00:00,153.24,153.27,152.99,153.16,7415.0,145.2208,145.2492,144.9838,145.1449,7415.0
2023-07-31 13:30:00,153.16,153.19,152.79,153.0,10141.0,145.1449,145.1734,144.7943,144.9933,10141.0
2023-07-31 14:00:00,152.96,153.04,152.71,152.75,13035.0,144.9554,145.0312,144.7185,144.7564,13035.0
2023-07-31 14:30:00,152.75,152.78,152.53,152.74,22283.0,144.7564,144.7848,144.5479,144.7469,22283.0
2023-07-31 15:00:00,152.73,152.96,152.55,152.93,22965.0,144.7374,144.9554,144.5669,144.927,22965.0
2023-07-31 15:30:00,152.96,153.52,152.73,153.38,94079.0,144.9554,145.4861,144.7374,145.3534,94079.0
2023-08-01 09:30:00,152.69,153.6,151.98,153.46,28272.0,144.6995,145.5619,144.0267,145.4292,28272.0
2023-08-01 10:00:00,153.43,153.98,152.85,152.93,30206.0,145.4008,145.922,144.8512,144.927,30206.0
2023-08-01 10:30:00,152.91,153.22,152.55,152.91,19352.0,144.908,145.2018,144.5669,144.908,19352.0
2023-08-01 11:00:00,152.97,153.59,152.83,153.45,9620.0,144.9649,145.5524,144.8322,145.4198,9620.0
2023-08-01 11:30:00,153.34,153.93,153.27,153.93,6284.0,145.3155,145.8746,145.2492,145.8746,6284.0
2023-08-01 12:00:00,153.96,153.96,153.7,153.78,5244.0,145.9031,145.9031,145.6567,145.7325,5244.0
2023-08-01 12:30:00,153.79,154.09,153.58,153.72,5568.0,145.742,146.0263,145.543,145.6756,5568.0
2023-08-01 13:00:00,153.86,154.13,153.83,154.09,6032.0,145.8083,146.0642,145.7799,146.0263,6032.0
2023-08-01 13:30:00,154.12,154.12,153.71,153.97,20995.0,146.0547,146.0547,145.6662,145.9125,20995.0
2023-08-01 14:00:00,153.99,154.03,153.72,153.81,9222.0,145.9315,145.9694,145.6756,145.7609,9222.0
2023-08-01 14:30:00,153.83,154.02,153.78,153.99,9404.0,145.7799,145.9599,145.7325,145.9315,9404.0
2023-08-01 15:00:00,153.93,154.14,153.7,153.7,6665.0,145.8746,146.0737,145.6567,145.6567,6665.0
2023-08-01 15:30:00,153.65,153.7,153.04,153.08,63408.0,145.6093,145.6567,145.0312,145.0691,63408.0
2023-08-02 09:30:00,153.28,153.65,152.25,153.65,22323.0,145.2587,145.6093,144.2826,145.6093,22323.0
2023-08-02 10:00:00,153.71,154.24,153.54,153.84,16805.0,145.6662,146.1684,145.5051,145.7894,16805.0
2023-08-02 10:30:00,153.84,154.49,153.7,154.49,29664.0,145.7894,146.4053,145.6567,146.4053,29664.0
2023-08-02 11:00:00,154.59,155.25,154.33,155.23,18202.0,146.5001,147.1256,146.2537,147.1066,18202.0
2023-08-02 11:30:00,155.3,155.54,154.8,154.82,20986.0,147.1729,147.4004,146.6991,146.7181,20986.0
2023-08-02 12:00:00,154.7,155.76,154.7,155.73,9625.0,146.6043,147.6089,146.6043,147.5804,9625.0
2023-08-02 12:30:00,155.79,156.2,155.5,155.5,21049.0,147.6373,148.0258,147.3625,147.3625,21049.0
2023-08-02 13:00:00,155.55,155.8,155.32,155.47,8037.0,147.4099,147.6468,147.1919,147.3341,8037.0
2023-08-02 13:30:00,155.49,155.53,155.1,155.47,19224.0,147.353,147.3909,146.9834,147.3341,19224.0
2023-08-02 14:00:00,155.47,155.5,155.03,155.03,18726.0,147.3341,147.3625,146.9171,146.9171,18726.0
2023-08-02 14:30:00,155.17,155.32,154.7,155.0,9458.0,147.0498,147.1919,146.6043,146.8886,9458.0
2023-08-02 15:00:00,155.05,155.05,154.64,154.64,11090.0,146.936,146.936,146.5475,146.5475,11090.0
2023-08-02 15:30:00,154.68,155.02,154.51,154.59,107654.0,146.5854,146.9076,146.4243,146.5001,107654.0
2023-08-03 09:30:00,156.61,156.61,153.89,154.67,39117.0,148.4144,148.4144,145.8367,146.5759,39117.0
2023-08-03 10:00:00,154.52,155.57,154.37,155.44,16440.0,146.4338,147.4288,146.2916,147.3056,16440.0
2023-08-03 10:30:00,155.42,155.51,154.65,155.45,11937.0,147.2867,147.372,146.557,147.3151,11937.0
2023-08-03 11:00:00,155.39,157.23,155.1,157.23,23686.0,147.2582,149.0019,146.9834,149.0019,23686.0
2023-08-03 11:30:00,157.09,157.97,156.55,157.72,19904.0,148.8693,149.7032,148.3575,149.4663,19904.0
2023-08-03 12:00:00,157.61,158.14,157.54,157.92,16364.0,149.3621,149.8643,149.2957,149.6558,16364.0
2023-08-03 12:30:00,157.84,158.44,157.72,158.3,12229.0,149.58,150.1486,149.4663,150.016,12229.0
2023-08-03 13:00:00,158.34,158.52,158.06,158.52,11517.0,150.0539,150.2244,149.7885,150.2244,11517.0
2023-08-03 13:30:00,158.48,158.66,157.7,157.71,31725.0,150.1865,150.3571,149.4474,149.4568,31725.0
2023-08-03 14:00:00,157.73,158.1,157.0,157.11,232574.0,149.4758,149.8264,148.784,148.8882,232574.0
2023-08-03 14:30:00,157.1,157.11,156.38,156.53,32509.0,148.8788,148.8882,148.1964,148.3386,32509.0
2023-08-03 15:00:00,156.55,156.55,155.9,155.92,38770.0,148.3575,148.3575,147.7415,147.7605,38770.0
2023-08-03 15:30:00,155.92,155.93,155.17,155.17,164336.0,147.7605,147.77,147.0498,147.0498,164336.0
2023-08-04 09:30:00,155.76,156.82,154.68,156.65,17658.0,147.6089,148.6134,146.5854,148.4523,17658.0
2023-08-04 10:00:00,156.68,156.71,155.79,156.66,14126.0,148.4807,148.5092,147.6373,148.4618,14126.0
2023-08-04 10:30:00,156.67,156.75,156.09,156.5,12887.0,148.4713,148.5471,147.9216,148.3101,12887.0
2023-08-04 11:00:00,156.5,156.55,155.79,156.18,8668.0,148.3101,148.3575,147.6373,148.0069,8668.0
2023-08-04 11:30:00,156.2,156.26,155.97,156.21,13216.0,148.0258,148.0827,147.8079,148.0353,13216.0
2023-08-04 12:00:00,156.21,157.01,156.15,156.97,14563.0,148.0353,148.7935,147.9785,148.7556,14563.0
2023-08-04 12:30:00,157.0,157.09,156.79,156.82,9007.0,148.784,148.8693,148.585,148.6134,9007.0
2023-08-04 13:00:00,156.79,156.79,156.28,156.45,14114.0,148.585,148.585,148.1017,148.2628,14114.0
2023-08-04 13:30:00,156.45,156.58,155.96,156.02,12490.0,148.2628,148.386,147.7984,147.8553,12490.0
2023-08-04 14:00:00,156.05,156.05,155.08,155.11,13831.0,147.8837,147.8837,146.9645,146.9929,13831.0
2023-08-04 14:30:00,155.21,155.21,154.42,154.43,27730.0,147.0877,147.0877,146.339,146.3485,27730.0
2023-08-04 15:00:00,154.52,154.61,154.11,154.21,30773.0,146.4338,146.5191,146.0452,146.14,30773.0
2023-08-04 15:30:00,154.25,154.36,153.59,153.9,165738.0,146.1779,146.2821,145.5524,145.8462,165738.0
2023-08-07 09:30:00,154.24,155.2,153.01,153.54,42836.0,146.1684,147.0782,145.0028,145.5051,42836.0
2023-08-07 10:00:00,153.51,153.58,153.03,153.58,13570.0,145.4766,145.543,145.0217,145.543,13570.0
2023-08-07 10:30:00,153.52,153.76,152.89,153.33,18755.0,145.4861,145.7135,144.8891,145.306,18755.0
2023-08-07 11:00:00,153.38,153.74,153.16,153.32,21679.0,145.3534,145.6946,145.1449,145.2966,21679.0
2023-08-07 11:30:00,153.32,153.53,153.12,153.12,25805.0,145.2966,145.4956,145.107,145.107,25805.0
2023-08-07 12:00:00,153.14,153.14,152.51,152.85,16671.0,145.126,145.126,144.529,144.8512,16671.0
2023-08-07 12:30:00,152.93,153.11,152.68,152.93,11666.0,144.927,145.0976,144.6901,144.927,11666.0
2023-08-07 13:00:00,152.86,153.13,152.45,152.59,14948.0,144.8606,145.1165,144.4721,144.6048,14948.0
2023-08-07 13:30:00,152.59,152.9,152.59,152.82,14949.0,144.6048,144.8985,144.6048,144.8227,14949.0
2023-08-07 14:00:00,152.84,152.85,152.42,152.44,13547.0,144.8417,144.8512,144.4437,144.4626,13547.0
2023-08-07 14:30:00,152.48,152.69,152.18,152.69,16789.0,144.5005,144.6995,144.2162,144.6995,16789.0
2023-08-07 15:00:00,152.6,152.63,152.23,152.31,19451.0,144.6142,144.6427,144.2636,144.3394,19451.0
2023-08-07 15:30:00,152.3,153.2,152.25,153.05,81550.0,144.3299,145.1828,144.2826,145.0407,81550.0
2023-08-08 09:30:00,151.46,151.81,150.57,151.59,34229.0,143.5339,143.8656,142.6905,143.6571,34229.0
2023-08-08 10:00:00,151.76,151.87,150.5,150.57,22376.0,143.8182,143.9224,142.6241,142.6905,22376.0
2023-08-08 10:30:00,150.67,150.79,149.87,150.79,21434.0,142.7852,142.899,142.0271,142.899,21434.0
2023-08-08 11:00:00,150.74,151.09,150.37,151.04,17949.0,142.8516,143.1833,142.5009,143.1359,17949.0
2023-08-08 11:30:00,151.11,151.2,150.75,151.15,10111.0,143.2022,143.2875,142.8611,143.2401,10111.0
2023-08-08 12:00:00,151.14,151.43,151.08,151.42,9156.0,143.2306,143.5055,143.1738,143.496,9156.0
2023-08-08 12:30:00,151.44,151.57,151.34,151.49,14839.0,143.5149,143.6381,143.4202,143.5623,14839.0
2023-08-08 13:00:00,151.48,151.98,151.48,151.73,10382.0,143.5529,144.0267,143.5529,143.7898,10382.0
2023-08-08 13:30:00,151.76,152.07,151.74,151.9,6757.0,143.8182,144.112,143.7992,143.9509,6757.0
2023-08-08 14:00:00,151.94,152.18,151.88,152.18,10981.0,143.9888,144.2162,143.9319,144.2162,10981.0
2023-08-08 14:30:00,152.2,152.51,152.12,152.44,10852.0,144.2352,144.529,144.1594,144.4626,10852.0
2023-08-08 15:00:00,152.43,152.96,152.33,152.92,19912.0,144.4531,144.9554,144.3584,144.9175,19912.0
2023-08-08 15:30:00,152.88,152.89,152.24,152.46,68591.0,144.8796,144.8891,144.2731,144.4816,68591.0
2023-08-09 09:30:00,152.71,152.71,151.76,152.47,4498.0,144.7185,144.7185,143.8182,144.491,4498.0
2023-08-09 10:00:00,152.33,152.9,152.19,152.9,6245.0,144.3584,144.8985,144.2257,144.8985,6245.0
2023-08-09 10:30:00,152.77,153.22,152.75,153.22,9701.0,144.7753,145.2018,144.7564,145.2018,9701.0
2023-08-09 11:00:00,153.17,153.25,152.21,152.41,5590.0,145.1544,145.2302,144.2447,144.4342,5590.0
2023-08-09 11:30:00,152.22,152.61,151.93,151.97,3517.0,144.2541,144.6237,143.9793,144.0172,3517.0
2023-08-09 12:00:00,151.93,152.37,151.79,151.85,12071.0,143.9793,144.3963,143.8466,143.9035,12071.0
2023-08-09 12:30:00,151.91,152.57,151.9,152.36,9387.0,143.9604,144.5858,143.9509,144.3868,9387.0
2023-08-09 13:00:00,152.33,152.51,152.33,152.44,3058.0,144.3584,144.529,144.3584,144.4626,3058.0
2023-08-09 13:30:00,152.59,152.63,152.42,152.5,8383.0,144.6048,144.6427,144.4437,144.5195,8383.0
2023-08-09 14:00:00,152.53,152.61,152.37,152.44,8695.0,144.5479,144.6237,144.3963,144.4626,8695.0
2023-08-09 14:30:00,152.46,152.88,152.4,152.82,8198.0,144.4816,144.8796,144.4247,144.8227,8198.0
2023-08-09 15:00:00,152.8,152.83,152.35,152.35,6985.0,144.8038,144.8322,144.3773,144.3773,6985.0
2023-08-09 15:30:00,152.39,152.61,151.88,152.22,34139.0,144.4152,144.6237,143.9319,144.2541,34139.0
2023-08-10 09:30:00,153.23,153.5,152.53,153.03,14420.0,145.2113,145.4671,144.5479,145.0217,14420.0
2023-08-10 10:00:00,153.16,153.35,152.61,152.91,7101.0,145.1449,145.325,144.6237,144.908,7101.0
2023-08-10 10:30:00,153.06,153.06,151.93,152.75,10854.0,145.0502,145.0502,143.9793,144.7564,10854.0
2023-08-10 11:00:00,152.71,153.12,152.51,153.11,12753.0,144.7185,145.107,144.529,145.0976,12753.0
2023-08-10 11:30:00,153.21,153.43,152.6,152.9,5893.0,145.1923,145.4008,144.6142,144.8985,5893.0
2023-08-10 12:00:00,152.97,152.97,152.52,152.57,3147.0,144.9649,144.9649,144.5384,144.5858,3147.0
2023-08-10 12:30:00,152.54,152.94,152.54,152.94,7925.0,144.5574,144.9364,144.5574,144.9364,7925.0
2023-08-10 13:00:00,152.98,152.99,152.71,152.82,28061.0,144.9744,144.9838,144.7185,144.8227,28061.0
2023-08-10 13:30:00,152.8,152.9,152.6,152.77,8525.0,144.8038,144.8985,144.6142,144.7753,8525.0
2023-08-10 14:00:00,152.7,153.18,152.69,152.72,12352.0,144.709,145.1639,144.6995,144.728,12352.0
2023-08-10 14:30:00,152.84,153.0,152.65,152.83,31897.0,144.8417,144.9933,144.6616,144.8322,31897.0
2023-08-10 15:00:00,152.73,152.94,152.67,152.78,10818.0,144.7374,144.9364,144.6806,144.7848,10818.0
2023-08-10 15:30:00,152.68,152.98,152.34,152.84,64215.0,144.6901,144.9744,144.3678,144.8417,64215.0
2023-08-11 09:30:00,152.05,152.74,152.05,152.52,5325.0,144.093,144.7469,144.093,144.5384,5325.0
2023-08-11 10:00:00,152.61,153.13,152.61,152.87,6781.0,144.6237,145.1165,144.6237,144.8701,6781.0
2023-08-11 10:30:00,152.89,153.18,152.58,152.81,8305.0,144.8891,145.1639,144.5953,144.8133,8305.0
2023-08-11 11:00:00,152.86,152.95,152.71,152.8,2439.0,144.8606,144.9459,144.7185,144.8038,2439.0
2023-08-11 11:30:00,152.74,153.08,152.61,153.07,3946.0,144.7469,145.0691,144.6237,145.0596,3946.0
2023-08-11 12:00:00,153.05,153.13,152.55,152.55,4027.0,145.0407,145.1165,144.5669,144.5669,4027.0
2023-08-11 12:30:00,152.58,152.62,152.47,152.52,11900.0,144.5953,144.6332,144.491,144.5384,11900.0
2023-08-11 13:00:00,152.4,152.5,152.22,152.24,2779.0,144.4247,144.5195,144.2541,144.2731,2779.0
2023-08-11 13:30:00,152.26,152.3,151.8,151.86,5342.0,144.292,144.3299,143.8561,143.913,5342.0
2023-08-11 14:00:00,151.86,152.41,151.86,152.07,19747.0,143.913,144.4342,143.913,144.112,19747.0
2023-08-11 14:30:00,152.22,152.27,152.0,152.2,7022.0,144.2541,144.3015,144.0456,144.2352,7022.0
2023-08-11 15:00:00,152.07,152.13,151.58,151.95,16933.0,144.112,144.1688,143.6476,143.9983,16933.0
2023-08-11 15:30:00,151.91,152.03,151.73,152.02,27394.0,143.9604,144.0741,143.7898,144.0646,27394.0
2023-08-14 09:30:00,151.89,151.89,150.83,150.83,6734.0,143.9414,143.9414,142.9369,142.9369,6734.0
2023-08-14 10:00:00,150.92,151.33,150.91,151.09,7435.0,143.0222,143.4107,143.0127,143.1833,7435.0
2023-08-14 10:30:00,151.07,151.2,150.68,150.72,19292.0,143.1643,143.2875,142.7947,142.8326,19292.0
2023-08-14 11:00:00,150.84,150.84,150.47,150.77,4011.0,142.9463,142.9463,142.5957,142.88,4011.0
2023-08-14 11:30:00,150.78,151.31,150.78,151.26,1226.0,142.8895,143.3917,142.8895,143.3444,1226.0
2023-08-14 12:00:00,151.33,151.57,151.14,151.57,4026.0,143.4107,143.6381,143.2306,143.6381,4026.0
2023-08-14 12:30:00,151.54,151.6,151.34,151.41,4766.0,143.6097,143.6666,143.4202,143.4865,4766.0
2023-08-14 13:00:00,151.5,151.5,151.1,151.11,4137.0,143.5718,143.5718,143.1927,143.2022,4137.0
2023-08-14 13:30:00,151.23,151.46,151.15,151.29,7586.0,143.3159,143.5339,143.2401,143.3728,7586.0
2023-08-14 14:00:00,151.16,151.26,150.97,151.06,9818.0,143.2496,143.3444,143.0695,143.1548,9818.0
2023-08-14 14:30:00,151.01,151.1,150.81,150.97,10341.0,143.1074,143.1927,142.9179,143.0695,10341.0
2023-08-14 15:00:00,150.89,150.96,150.69,150.91,11472.0,142.9937,143.0601,142.8042,143.0127,11472.0
2023-08-14 15:30:00,150.9,151.25,150.75,150.85,57949.0,143.0032,143.3349,142.8611,142.9558,57949.0
2023-08-15 09:30:00,149.36,149.81,149.04,149.5,9890.0,141.5438,141.9702,141.2405,141.6765,9890.0
2023-08-15 10:00:00,149.4,149.7,149.17,149.59,6760.0,141.5817,141.866,141.3637,141.7618,6760.0
2023-08-15 10:30:00,149.68,149.71,148.98,148.98,17114.0,141.847,141.8755,141.1837,141.1837,17114.0
2023-08-15 11:00:00,149.02,149.23,148.92,148.97,14785.0,141.2216,141.4206,141.1268,141.1742,14785.0
2023-08-15 11:30:00,149.0,149.14,148.75,148.83,18244.0,141.2026,141.3353,140.9657,141.0415,18244.0
2023-08-15 12:00:00,148.89,148.95,148.68,148.82,5754.0,141.0984,141.1553,140.8994,141.0321,5754.0
2023-08-15 12:30:00,148.8,148.8,148.2,148.34,9150.0,141.0131,141.0131,140.4445,140.5772,9150.0
2023-08-15 13:00:00,148.39,148.52,148.28,148.46,5495.0,140.6246,140.7478,140.5203,140.6909,5495.0
2023-08-15 13:30:00,148.43,148.48,147.99,148.02,9688.0,140.6625,140.7098,140.2455,140.2739,9688.0
2023-08-15 14:00:00,148.08,148.28,147.75,148.0,21280.0,140.3308,140.5203,140.018,140.255,21280.0
2023-08-15 14:30:00,148.02,148.49,148.02,148.3,21004.0,140.2739,140.7193,140.2739,140.5393,21004.0
2023-08-15 15:00:00,148.27,148.33,147.8,147.8,15646.0,140.5108,140.5677,140.0654,140.0654,15646.0
2023-08-15 15:30:00,147.74,148.14,147.61,147.72,60415.0,140.0086,140.3876,139.8854,139.9896,60415.0
2023-08-16 09:30:00,147.55,148.58,147.14,148.19,13894.0,139.8285,140.8046,139.44,140.435,13894.0
2023-08-16 10:00:00,148.09,148.2,147.76,148.06,8187.0,140.3403,140.4445,140.0275,140.3118,8187.0
2023-08-16 10:30:00,148.12,148.49,147.94,148.49,4861.0,140.3687,140.7193,140.1981,140.7193,4861.0
2023-08-16 11:00:00,148.45,148.76,148.42,148.76,4721.0,140.6814,140.9752,140.653,140.9752,4721.0
2023-08-16 11:30:00,148.78,148.87,148.58,148.59,7301.0,140.9941,141.0794,140.8046,140.8141,7301.0
2023-08-16 12:00:00,148.65,148.84,148.4,148.59,12524.0,140.871,141.051,140.634,140.8141,12524.0
2023-08-16 12:30:00,148.64,148.82,148.52,148.61,5408.0,140.8615,141.0321,140.7478,140.833,5408.0
2023-08-16 13:00:00,148.55,148.55,147.95,148.06,9697.0,140.7762,140.7762,140.2076,140.3118,9697.0
2023-08-16 13:30:00,148.01,148.55,147.82,148.49,9039.0,140.2644,140.7762,140.0844,140.7193,9039.0
2023-08-16 14:00:00,148.42,148.42,147.99,148.24,10945.0,140.653,140.653,140.2455,140.4824,10945.0
2023-08-16 14:30:00,148.26,148.32,147.78,147.88,8517.0,140.5014,140.5582,140.0465,140.1412,8517.0
2023-08-16 15:00:00,147.87,148.04,147.65,147.77,15307.0,140.1318,140.2929,139.9233,140.037,15307.0
2023-08-16 15:30:00,147.69,148.01,147.23,147.37,73064.0,139.9612,140.2644,139.5253,139.6579,73064.0
2023-08-17 09:30:00,148.15,148.79,148.05,148.45,11849.0,140.3971,141.0036,140.3023,140.6814,11849.0
2023-08-17 10:00:00,148.47,149.04,148.44,148.44,30326.0,140.7004,141.2405,140.6719,140.6719,30326.0
2023-08-17 10:30:00,148.43,148.57,148.02,148.18,8694.0,140.6625,140.7951,140.2739,140.4255,8694.0
2023-08-17 11:00:00,148.16,148.32,147.99,148.04,11630.0,140.4066,140.5582,140.2455,140.2929,11630.0
2023-08-17 11:30:00,148.06,148.13,147.38,147.52,8602.0,140.3118,140.3782,139.6674,139.8001,8602.0
2023-08-17 12:00:00,147.51,147.96,147.45,147.94,6633.0,139.7906,140.2171,139.7337,140.1981,6633.0
2023-08-17 12:30:00,147.93,147.93,147.69,147.88,2685.0,140.1886,140.1886,139.9612,140.1412,2685.0
2023-08-17 13:00:00,147.89,148.01,147.47,147.47,7537.0,140.1507,140.2644,139.7527,139.7527,7537.0
2023-08-17 13:30:00,147.44,147.47,147.12,147.3,6433.0,139.7243,139.7527,139.421,139.5916,6433.0
2023-08-17 14:00:00,147.2,147.42,147.16,147.3,9759.0,139.4968,139.7053,139.4589,139.5916,9759.0
2023-08-17 14:30:00,147.27,147.44,146.67,146.68,11320.0,139.5632,139.7243,138.9946,139.004,11320.0
2023-08-17 15:00:00,146.74,146.85,146.13,146.41,31576.0,139.0609,139.1651,138.4828,138.7482,31576.0
2023-08-17 15:30:00,146.42,147.08,146.42,146.65,56317.0,138.7576,139.3831,138.7576,138.9756,56317.0
2023-08-18 09:30:00,145.72,147.22,145.72,146.81,21143.0,138.0943,139.5158,138.0943,139.1272,21143.0
2023-08-18 10:00:00,146.73,146.73,146.2,146.24,6154.0,139.0514,139.0514,138.5492,138.5871,6154.0
2023-08-18 10:30:00,146.21,146.54,145.93,146.32,9576.0,138.5586,138.8714,138.2933,138.6629,9576.0
2023-08-18 11:00:00,146.47,146.6,146.24,146.24,2436.0,138.805,138.9282,138.5871,138.5871,2436.0
2023-08-18 11:30:00,146.24,146.77,146.24,146.66,7766.0,138.5871,139.0893,138.5871,138.9851,7766.0
2023-08-18 12:00:00,146.74,146.74,146.26,146.26,3666.0,139.0609,139.0609,138.606,138.606,3666.0
2023-08-18 12:30:00,146.25,146.67,146.19,146.54,7250.0,138.5965,138.9946,138.5397,138.8714,7250.0
2023-08-18 13:00:00,146.5,146.5,146.25,146.39,3156.0,138.8335,138.8335,138.5965,138.7292,3156.0
2023-08-18 13:30:00,146.36,146.75,146.28,146.42,29260.0,138.7008,139.0704,138.625,138.7576,29260.0
2023-08-18 14:00:00,146.43,146.65,146.43,146.52,5447.0,138.7671,138.9756,138.7671,138.8524,5447.0
2023-08-18 14:30:00,146.5,146.66,146.48,146.55,6787.0,138.8335,138.9851,138.8145,138.8808,6787.0
2023-08-18 15:00:00,146.53,146.81,146.44,146.81,13632.0,138.8619,139.1272,138.7766,139.1272,13632.0
2023-08-18 15:30:00,146.89,147.4,146.77,146.99,70698.0,139.2031,139.6864,139.0893,139.2978,70698.0
2023-08-21 09:30:00,147.04,147.25,145.78,146.62,17015.0,139.3452,139.5442,138.1511,138.9472,17015.0
2023-08-21 10:00:00,146.51,146.86,146.36,146.37,14250.0,138.8429,139.1746,138.7008,138.7103,14250.0
2023-08-21 10:30:00,146.24,146.31,145.61,146.3,11180.0,138.5871,138.6534,137.99,138.6439,11180.0
2023-08-21 11:00:00,146.34,146.63,146.18,146.31,11523.0,138.6818,138.9567,138.5302,138.6534,11523.0
2023-08-21 11:30:00,146.4,146.41,145.11,145.11,4994.0,138.7387,138.7482,137.5162,137.5162,4994.0
2023-08-21 12:00:00,145.16,145.28,144.91,145.05,17420.0,137.5636,137.6773,137.3267,137.4593,17420.0
2023-08-21 12:30:00,145.14,145.3,144.96,145.12,14131.0,137.5446,137.6963,137.3741,137.5257,14131.0
2023-08-21 13:00:00,145.27,145.6,145.18,145.56,15101.0,137.6678,137.9806,137.5825,137.9427,15101.0
2023-08-21 13:30:00,145.54,145.61,145.19,145.32,2542.0,137.9237,137.99,137.592,137.7152,2542.0
2023-08-21 14:00:00,145.24,145.34,145.07,145.25,3614.0,137.6394,137.7342,137.4783,137.6489,3614.0
2023-08-21 14:30:00,145.19,145.39,145.19,145.27,4030.0,137.592,137.7816,137.592,137.6678,4030.0
2023-08-21 15:00:00,145.37,145.56,145.37,145.52,6657.0,137.7626,137.9427,137.7626,137.9047,6657.0
2023-08-21 15:30:00,145.52,145.6,145.19,145.25,43888.0,137.9047,137.9806,137.592,137.6489,43888.0
2023-08-22 09:30:00,145.53,146.32,145.09,145.09,9317.0,137.9142,138.6629,137.4973,137.4973,9317.0
2023-08-22 10:00:00,144.89,145.24,144.87,145.23,10434.0,137.3077,137.6394,137.2888,137.6299,10434.0
2023-08-22 10:30:00,145.09,145.27,144.97,145.23,4379.0,137.4973,137.6678,137.3835,137.6299,4379.0
2023-08-22 11:00:00,145.24,145.24,144.71,145.17,20531.0,137.6394,137.6394,137.1371,137.5731,20531.0
2023-08-22 11:30:00,145.16,145.21,144.98,145.13,6280.0,137.5636,137.611,137.393,137.5352,6280.0
2023-08-22 12:00:00,145.06,145.18,144.91,145.12,12557.0,137.4688,137.5825,137.3267,137.5257,12557.0
2023-08-22 12:30:00,145.08,145.25,145.07,145.08,4162.0,137.4878,137.6489,137.4783,137.4878,4162.0
2023-08-22 13:00:00,145.0,145.12,144.84,145.08,11191.0,137.412,137.5257,137.2603,137.4878,11191.0
2023-08-22 13:30:00,145.08,145.11,144.93,145.08,9772.0,137.4878,137.5162,137.3456,137.4878,9772.0
2023-08-22 14:00:00,145.06,145.18,144.98,145.15,8250.0,137.4688,137.5825,137.393,137.5541,8250.0
2023-08-22 14:30:00,145.19,145.36,145.03,145.14,5587.0,137.592,137.7531,137.4404,137.5446,5587.0
2023-08-22 15:00:00,145.13,145.32,145.12,145.3,8514.0,137.5352,137.7152,137.5257,137.6963,8514.0
2023-08-22 15:30:00,145.26,145.35,145.0,145.03,31102.0,137.6584,137.7436,137.412,137.4404,31102.0
2023-08-23 09:30:00,145.42,145.45,145.04,145.19,3942.0,137.81,137.8384,137.4499,137.592,3942.0
2023-08-23 10:00:00,145.04,145.13,144.65,144.99,19098.0,137.4499,137.5352,137.0803,137.4025,19098.0
2023-08-23 10:30:00,145.04,145.24,144.85,145.19,7980.0,137.4499,137.6394,137.2698,137.592,7980.0
2023-08-23 11:00:00,145.19,145.26,145.05,145.05,1451.0,137.592,137.6584,137.4593,137.4593,1451.0
2023-08-23 11:30:00,145.15,145.32,145.02,145.18,4573.0,137.5541,137.7152,137.4309,137.5825,4573.0
2023-08-23 12:00:00,145.08,145.15,144.88,145.1,16470.0,137.4878,137.5541,137.2982,137.5067,16470.0
2023-08-23 12:30:00,145.12,145.3,145.04,145.2,9355.0,137.5257,137.6963,137.4499,137.6015,9355.0
2023-08-23 13:00:00,145.19,145.25,145.09,145.16,7314.0,137.592,137.6489,137.4973,137.5636,7314.0
2023-08-23 13:30:00,145.16,145.54,145.16,145.31,6758.0,137.5636,137.9237,137.5636,137.7057,6758.0
2023-08-23 14:00:00,145.29,145.49,145.29,145.44,7886.0,137.6868,137.8763,137.6868,137.8289,7886.0
2023-08-23 14:30:00,145.4,145.5,145.35,145.42,3980.0,137.791,137.8858,137.7436,137.81,3980.0
2023-08-23 15:00:00,145.35,145.4,145.24,145.32,9144.0,137.7436,137.791,137.6394,137.7152,9144.0
2023-08-23 15:30:00,145.39,145.49,145.08,145.41,34868.0,137.7816,137.8763,137.4878,137.8005,34868.0
2023-08-24 09:30:00,145.06,146.97,144.34,146.81,8025.0,137.4688,139.2789,136.7865,139.1272,8025.0
2023-08-24 10:00:00,146.8,146.8,146.02,146.41,8464.0,139.1178,139.1178,138.3786,138.7482,8464.0
2023-08-24 10:30:00,146.3,146.3,145.59,145.8,7553.0,138.6439,138.6439,137.9711,138.1701,7553.0
2023-08-24 11:00:00,145.84,145.85,145.54,145.68,4292.0,138.208,138.2175,137.9237,138.0564,4292.0
2023-08-24 11:30:00,145.59,145.67,145.44,145.44,3884.0,137.9711,138.0469,137.8289,137.8289,3884.0
2023-08-24 12:00:00,145.46,145.74,145.46,145.46,2808.0,137.8479,138.1132,137.8479,137.8479,2808.0
2023-08-24 12:30:00,145.46,145.63,145.15,145.15,4239.0,137.8479,138.009,137.5541,137.5541,4239.0
2023-08-24 13:00:00,145.21,145.21,144.94,145.05,7399.0,137.611,137.611,137.3551,137.4593,7399.0
2023-08-24 13:30:00,145.11,145.35,144.99,145.07,6692.0,137.5162,137.7436,137.4025,137.4783,6692.0
2023-08-24 14:00:00,145.15,145.21,144.91,145.04,8799.0,137.5541,137.611,137.3267,137.4499,8799.0
2023-08-24 14:30:00,145.09,145.26,144.93,145.26,8267.0,137.4973,137.6584,137.3456,137.6584,8267.0
2023-08-24 15:00:00,145.26,145.45,145.24,145.29,5179.0,137.6584,137.8384,137.6394,137.6868,5179.0
2023-08-24 15:30:00,145.31,145.34,144.55,144.55,36798.0,137.7057,137.7342,136.9855,136.9855,36798.0
2023-08-25 09:30:00,145.32,145.59,144.7,145.04,14583.0,137.7152,137.9711,137.1277,137.4499,14583.0
2023-08-25 10:00:00,145.16,145.68,144.89,145.04,13257.0,137.5636,138.0564,137.3077,137.4499,13257.0
2023-08-25 10:30:00,144.95,145.4,144.95,145.19,15845.0,137.3646,137.791,137.3646,137.592,15845.0
2023-08-25 11:00:00,145.17,146.37,145.01,146.31,13015.0,137.5731,138.7103,137.4214,138.6534,13015.0
2023-08-25 11:30:00,146.41,146.42,145.68,145.81,13507.0,138.7482,138.7576,138.0564,138.1796,13507.0
2023-08-25 12:00:00,145.81,146.46,145.81,146.43,6390.0,138.1796,138.7956,138.1796,138.7671,6390.0
2023-08-25 12:30:00,146.5,146.61,146.28,146.4,5568.0,138.8335,138.9377,138.625,138.7387,5568.0
2023-08-25 13:00:00,146.5,146.56,146.05,146.16,5225.0,138.8335,138.8903,138.407,138.5113,5225.0
2023-08-25 13:30:00,146.2,146.33,145.96,146.3,5570.0,138.5492,138.6724,138.3217,138.6439,5570.0
2023-08-25 14:00:00,146.28,146.57,146.12,146.57,4665.0,138.625,138.8998,138.4733,138.8998,4665.0
2023-08-25 14:30:00,146.59,146.61,146.4,146.57,3345.0,138.9188,138.9377,138.7387,138.8998,3345.0
2023-08-25 15:00:00,146.63,146.74,146.44,146.56,5624.0,138.9567,139.0609,138.7766,138.8903,5624.0
2023-08-25 15:30:00,146.56,146.57,145.91,146.04,35309.0,138.8903,138.8998,138.2743,138.3975,35309.0
2023-08-28 09:30:00,146.8,148.15,146.8,147.97,6354.0,139.1178,140.3971,139.1178,140.2265,6354.0
2023-08-28 10:00:00,148.3,148.44,148.08,148.4,4288.0,140.5393,140.6719,140.3308,140.634,4288.0
2023-08-28 10:30:00,148.39,148.68,148.1,148.68,2822.0,140.6246,140.8994,140.3497,140.8994,2822.0
2023-08-28 11:00:00,148.75,148.76,147.94,148.2,4040.0,140.9657,140.9752,140.1981,140.4445,4040.0
2023-08-28 11:30:00,148.33,148.46,148.09,148.29,3867.0,140.5677,140.6909,140.3403,140.5298,3867.0
2023-08-28 12:00:00,148.3,148.34,148.04,148.24,2831.0,140.5393,140.5772,140.2929,140.4824,2831.0
2023-08-28 12:30:00,148.29,148.67,148.25,148.67,2944.0,140.5298,140.8899,140.4919,140.8899,2944.0
2023-08-28 13:00:00,148.64,148.64,148.29,148.43,4232.0,140.8615,140.8615,140.5298,140.6625,4232.0
2023-08-28 13:30:00,148.42,148.45,148.04,148.07,4297.0,140.653,140.6814,140.2929,140.3213,4297.0
2023-08-28 14:00:00,148.04,148.13,147.93,147.93,2581.0,140.2929,140.3782,140.1886,140.1886,2581.0
2023-08-28 14:30:00,147.95,148.33,147.94,148.32,5682.0,140.2076,140.5677,140.1981,140.5582,5682.0
2023-08-28 15:00:00,148.3,148.35,148.12,148.24,7926.0,140.5393,140.5867,140.3687,140.4824,7926.0
2023-08-28 15:30:00,148.24,148.38,147.77,147.82,57937.0,140.4824,140.6151,140.037,140.0844,57937.0
2023-08-29 09:30:00,147.86,148.43,147.58,147.92,9690.0,140.1223,140.6625,139.8569,140.1792,9690.0
2023-08-29 10:00:00,147.95,148.4,147.77,148.24,4687.0,140.2076,140.634,140.037,140.4824,4687.0
2023-08-29 10:30:00,148.34,148.63,147.89,147.97,4544.0,140.5772,140.852,140.1507,140.2265,4544.0
2023-08-29 11:00:00,147.92,148.42,147.9,148.41,3848.0,140.1792,140.653,140.1602,140.6435,3848.0
2023-08-29 11:30:00,148.25,148.59,148.23,148.44,3302.0,140.4919,140.8141,140.4729,140.6719,3302.0
2023-08-29 12:00:00,148.45,148.6,148.39,148.43,3508.0,140.6814,140.8236,140.6246,140.6625,3508.0
2023-08-29 12:30:00,148.44,148.51,148.09,148.5,9695.0,140.6719,140.7383,140.3403,140.7288,9695.0
2023-08-29 13:00:00,148.42,148.45,148.32,148.32,2649.0,140.653,140.6814,140.5582,140.5582,2649.0
2023-08-29 13:30:00,148.38,148.58,148.2,148.22,4051.0,140.6151,140.8046,140.4445,140.4635,4051.0
2023-08-29 14:00:00,148.24,148.24,148.02,148.18,7644.0,140.4824,140.4824,140.2739,140.4255,7644.0
2023-08-29 14:30:00,148.22,148.5,148.22,148.5,4396.0,140.4635,140.7288,140.4635,140.7288,4396.0
2023-08-29 15:00:00,148.42,148.7,148.37,148.7,7984.0,140.653,140.9183,140.6056,140.9183,7984.0
2023-08-29 15:30:00,148.69,149.1,148.52,149.07,37257.0,140.9089,141.2974,140.7478,141.269,37257.0
2023-08-30 09:30:00,149.38,150.13,148.82,149.52,8612.0,141.5627,142.2735,141.0321,141.6954,8612.0
2023-08-30 10:00:00,149.87,149.87,149.08,149.2,9560.0,142.0271,142.0271,141.2784,141.3922,9560.0
2023-08-30 10:30:00,149.36,149.54,149.22,149.33,5673.0,141.5438,141.7144,141.4111,141.5154,5673.0
2023-08-30 11:00:00,149.33,149.4,149.03,149.31,3591.0,141.5154,141.5817,141.2311,141.4964,3591.0
2023-08-30 11:30:00,149.46,149.46,149.22,149.45,3889.0,141.6386,141.6386,141.4111,141.6291,3889.0
2023-08-30 12:00:00,149.46,149.84,149.39,149.79,6043.0,141.6386,141.9987,141.5722,141.9513,6043.0
2023-08-30 12:30:00,149.64,149.77,149.16,149.31,5452.0,141.8091,141.9323,141.3543,141.4964,5452.0
2023-08-30 13:00:00,149.2,149.22,149.06,149.21,4723.0,141.3922,141.4111,141.2595,141.4016,4723.0
2023-08-30 13:30:00,149.23,149.32,149.08,149.2,4739.0,141.4206,141.5059,141.2784,141.3922,4739.0
2023-08-30 14:00:00,149.32,149.42,148.97,149.05,6250.0,141.5059,141.6007,141.1742,141.25,6250.0
2023-08-30 14:30:00,149.1,149.43,149.03,149.26,5555.0,141.2974,141.6101,141.2311,141.449,5555.0
2023-08-30 15:00:00,149.36,149.52,149.32,149.45,7865.0,141.5438,141.6954,141.5059,141.6291,7865.0
2023-08-30 15:30:00,149.54,149.68,149.27,149.37,29132.0,141.7144,141.847,141.4585,141.5533,29132.0
2023-08-31 09:30:00,149.43,149.69,148.87,149.09,6640.0,141.6101,141.8565,141.0794,141.2879,6640.0
2023-08-31 10:00:00,149.6,149.8,149.45,149.45,2801.0,141.7712,141.9608,141.6291,141.6291,2801.0
2023-08-31 10:30:00,149.56,149.65,149.34,149.55,1799.0,141.7333,141.8186,141.5248,141.7239,1799.0
2023-08-31 11:00:00,149.49,149.56,149.26,149.56,2021.0,141.667,141.7333,141.449,141.7333,2021.0
2023-08-31 11:30:00,149.49,149.61,149.38,149.54,4762.0,141.667,141.7807,141.5627,141.7144,4762.0
2023-08-31 12:00:00,149.64,149.74,149.54,149.61,2184.0,141.8091,141.9039,141.7144,141.7807,2184.0
2023-08-31 12:30:00,149.49,149.5,149.21,149.41,2506.0,141.667,141.6765,141.4016,141.5912,2506.0
2023-08-31 13:00:00,149.37,149.66,149.28,149.66,2402.0,141.5533,141.8281,141.468,141.8281,2402.0
2023-08-31 13:30:00,149.66,149.71,149.43,149.44,1957.0,141.8281,141.8755,141.6101,141.6196,1957.0
2023-08-31 14:00:00,149.45,149.68,149.44,149.57,3915.0,141.6291,141.847,141.6196,141.7428,3915.0
2023-08-31 14:30:00,149.56,149.56,148.94,148.94,9175.0,141.7333,141.7333,141.1458,141.1458,9175.0
2023-08-31 15:00:00,148.97,149.27,148.82,149.07,3395.0,141.1742,141.4585,141.0321,141.269,3395.0
2023-08-31 15:30:00,149.12,149.4,148.83,149.07,49857.0,141.3164,141.5817,141.0415,141.269,49857.0
2023-09-01 09:30:00,149.83,150.42,149.83,150.42,10950.0,141.9892,142.5483,141.9892,142.5483,10950.0
2023-09-01 10:00:00,150.33,150.44,149.47,149.8,9127.0,142.463,142.5673,141.648,141.9608,9127.0
2023-09-01 10:30:00,149.93,150.27,149.67,150.1,9113.0,142.084,142.4062,141.8376,142.2451,9113.0
2023-09-01 11:00:00,150.14,150.52,150.13,150.41,12174.0,142.283,142.6431,142.2735,142.5388,12174.0
2023-09-01 11:30:00,150.4,150.58,150.15,150.15,19142.0,142.5294,142.7,142.2925,142.2925,19142.0
2023-09-01 12:00:00,150.07,150.13,149.78,150.01,8603.0,142.2166,142.2735,141.9418,142.1598,8603.0
2023-09-01 12:30:00,150.0,150.03,149.66,149.67,6458.0,142.1503,142.1787,141.8281,141.8376,6458.0
2023-09-01 13:00:00,149.68,149.74,149.42,149.42,12109.0,141.847,141.9039,141.6007,141.6007,12109.0
2023-09-01 13:30:00,149.64,149.72,149.35,149.51,3911.0,141.8091,141.885,141.5343,141.6859,3911.0
2023-09-01 14:00:00,149.65,149.65,149.3,149.32,5920.0,141.8186,141.8186,141.4869,141.5059,5920.0
2023-09-01 14:30:00,149.36,149.38,149.01,149.25,4935.0,141.5438,141.5627,141.2121,141.4396,4935.0
2023-09-01 15:00:00,149.3,149.47,149.28,149.42,6942.0,141.4869,141.648,141.468,141.6007,6942.0
2023-09-01 15:30:00,149.36,149.61,149.23,149.55,34093.0,141.5438,141.7807,141.4206,141.7239,34093.0
2023-09-05 09:30:00,148.43,148.59,146.97,147.31,8731.0,140.6625,140.8141,139.2789,139.6011,8731.0
2023-09-05 10:00:00,147.36,147.5,146.77,146.8,5797.0,139.6485,139.7811,139.0893,139.1178,5797.0
2023-09-05 10:30:00,146.92,147.21,146.64,146.97,10154.0,139.2315,139.5063,138.9661,139.2789,10154.0
2023-09-05 11:00:00,147.04,147.04,146.34,146.34,8584.0,139.3452,139.3452,138.6818,138.6818,8584.0
2023-09-05 11:30:00,146.5,146.52,146.16,146.17,4605.0,138.8335,138.8524,138.5113,138.5207,4605.0
2023-09-05 12:00:00,146.22,146.23,145.6,145.89,5595.0,138.5681,138.5776,137.9806,138.2554,5595.0
2023-09-05 12:30:00,145.9,146.03,145.7,145.7,4151.0,138.2649,138.3881,138.0753,138.0753,4151.0
2023-09-05 13:00:00,145.67,145.67,145.34,145.5,3507.0,138.0469,138.0469,137.7342,137.8858,3507.0
2023-09-05 13:30:00,145.55,145.65,145.26,145.65,9436.0,137.9332,138.0279,137.6584,138.0279,9436.0
2023-09-05 14:00:00,145.72,145.99,145.58,145.99,9639.0,138.0943,138.3502,137.9616,138.3502,9639.0
2023-09-05 14:30:00,145.89,145.97,145.46,145.82,9866.0,138.2554,138.3312,137.8479,138.189,9866.0
2023-09-05 15:00:00,145.78,145.85,145.39,145.63,18952.0,138.1511,138.2175,137.7816,138.009,18952.0
2023-09-05 15:30:00,145.58,145.98,145.35,145.52,67906.0,137.9616,138.3407,137.7436,137.9047,67906.0
2023-09-06 09:30:00,145.81,146.13,145.27,145.38,8276.0,138.1796,138.4828,137.6678,137.7721,8276.0
2023-09-06 10:00:00,145.22,145.73,145.0,145.06,11103.0,137.6204,138.1038,137.412,137.4688,11103.0
2023-09-06 10:30:00,145.09,145.17,144.7,145.02,19042.0,137.4973,137.5731,137.1277,137.4309,19042.0
2023-09-06 11:00:00,145.13,145.13,144.6,144.78,14829.0,137.5352,137.5352,137.0329,137.2035,14829.0
2023-09-06 11:30:00,144.75,145.11,144.57,144.94,13302.0,137.175,137.5162,137.0045,137.3551,13302.0
2023-09-06 12:00:00,144.96,145.02,144.64,144.64,18663.0,137.3741,137.4309,137.0708,137.0708,18663.0
2023-09-06 12:30:00,144.61,144.64,144.18,144.32,21442.0,137.0424,137.0708,136.6349,136.7675,21442.0
2023-09-06 13:00:00,144.29,144.59,144.01,144.47,13413.0,136.7391,137.0234,136.4738,136.9097,13413.0
2023-09-06 13:30:00,144.4,144.69,144.06,144.29,46167.0,136.8434,137.1182,136.5212,136.7391,46167.0
2023-09-06 14:00:00,144.29,144.84,144.29,144.8,19429.0,136.7391,137.2603,136.7391,137.2224,19429.0
2023-09-06 14:30:00,144.8,145.07,144.65,144.76,23230.0,137.2224,137.4783,137.0803,137.1845,23230.0
2023-09-06 15:00:00,144.77,145.0,144.6,144.76,30955.0,137.194,137.412,137.0329,137.1845,30955.0
2023-09-06 15:30:00,144.68,144.98,144.48,144.76,95587.0,137.1087,137.393,136.9192,137.1845,95587.0
2023-09-07 09:30:00,146.01,146.73,144.48,145.28,45812.0,138.3691,139.0514,136.9192,137.6773,45812.0
2023-09-07 10:00:00,145.17,145.69,144.64,144.69,42131.0,137.5731,138.0659,137.0708,137.1182,42131.0
2023-09-07 10:30:00,144.7,145.25,144.4,145.14,66506.0,137.1277,137.6489,136.8434,137.5446,66506.0
2023-09-07 11:00:00,145.09,145.14,144.62,144.72,28751.0,137.4973,137.5446,137.0518,137.1466,28751.0
2023-09-07 11:30:00,144.76,144.85,144.43,144.75,41526.0,137.1845,137.2698,136.8718,137.175,41526.0
2023-09-07 12:00:00,144.78,144.87,144.46,144.58,21323.0,137.2035,137.2888,136.9002,137.0139,21323.0
2023-09-07 12:30:00,144.56,144.82,144.19,144.52,16679.0,136.995,137.2414,136.6443,136.9571,16679.0
2023-09-07 13:00:00,144.55,144.77,144.14,144.68,14978.0,136.9855,137.194,136.597,137.1087,14978.0
2023-09-07 13:30:00,144.69,144.88,144.49,144.83,24734.0,137.1182,137.2982,136.9286,137.2509,24734.0
2023-09-07 14:00:00,144.87,145.03,144.71,144.8,22741.0,137.2888,137.4404,137.1371,137.2224,22741.0
2023-09-07 14:30:00,144.77,145.16,144.63,145.06,16856.0,137.194,137.5636,137.0613,137.4688,16856.0
2023-09-07 15:00:00,145.06,145.09,144.68,144.69,33684.0,137.4688,137.4973,137.1087,137.1182,33684.0
2023-09-07 15:30:00,144.67,144.95,144.64,144.77,110090.0,137.0992,137.3646,137.0708,137.194,110090.0
2023-09-08 09:30:00,144.49,145.5,144.49,145.29,9154.0,136.9286,137.8858,136.9286,137.6868,9154.0
2023-09-08 10:00:00,145.33,146.05,145.27,145.67,14294.0,137.7247,138.407,137.6678,138.0469,14294.0
2023-09-08 10:30:00,145.47,145.73,145.38,145.5,6771.0,137.8574,138.1038,137.7721,137.8858,6771.0
2023-09-08 11:00:00,145.49,146.27,145.49,146.17,8377.0,137.8763,138.6155,137.8763,138.5207,8377.0
2023-09-08 11:30:00,146.16,146.45,145.89,145.98,12523.0,138.5113,138.7861,138.2554,138.3407,12523.0
2023-09-08 12:00:00,145.93,146.45,145.88,146.36,6928.0,138.2933,138.7861,138.2459,138.7008,6928.0
2023-09-08 12:30:00,146.32,146.6,145.96,146.08,6453.0,138.6629,138.9282,138.3217,138.4354,6453.0
2023-09-08 13:00:00,146.1,146.27,145.79,145.85,7920.0,138.4544,138.6155,138.1606,138.2175,7920.0
2023-09-08 13:30:00,145.85,146.02,145.85,146.02,7616.0,138.2175,138.3786,138.2175,138.3786,7616.0
2023-09-08 14:00:00,146.12,146.26,145.92,146.09,6823.0,138.4733,138.606,138.2838,138.4449,6823.0
2023-09-08 14:30:00,145.98,146.36,145.9,146.3,13643.0,138.3407,138.7008,138.2649,138.6439,13643.0
2023-09-08 15:00:00,146.33,146.61,146.04,146.33,9458.0,138.6724,138.9377,138.3975,138.6724,9458.0
2023-09-08 15:30:00,146.44,146.63,146.21,146.56,35260.0,138.7766,138.9567,138.5586,138.8903,35260.0
2023-09-11 09:30:00,147.76,148.35,147.3,147.83,8013.0,140.0275,140.5867,139.5916,140.0939,8013.0
2023-09-11 10:00:00,147.5,147.82,147.19,147.66,9883.0,139.7811,140.0844,139.4874,139.9328,9883.0
2023-09-11 10:30:00,147.61,147.86,147.36,147.42,4786.0,139.8854,140.1223,139.6485,139.7053,4786.0
2023-09-11 11:00:00,147.31,147.31,146.92,147.03,3306.0,139.6011,139.6011,139.2315,139.3357,3306.0
2023-09-11 11:30:00,146.96,146.96,146.47,146.79,4098.0,139.2694,139.2694,138.805,139.1083,4098.0
2023-09-11 12:00:00,146.75,146.87,146.59,146.66,7846.0,139.0704,139.1841,138.9188,138.9851,7846.0
2023-09-11 12:30:00,146.61,147.02,146.6,146.94,4211.0,138.9377,139.3263,138.9282,139.2504,4211.0
2023-09-11 13:00:00,146.85,147.11,146.79,146.87,9896.0,139.1651,139.4115,139.1083,139.1841,9896.0
2023-09-11 13:30:00,146.86,146.86,146.39,146.4,7318.0,139.1746,139.1746,138.7292,138.7387,7318.0
2023-09-11 14:00:00,146.41,146.49,146.19,146.3,10599.0,138.7482,138.824,138.5397,138.6439,10599.0
2023-09-11 14:30:00,146.37,146.47,146.19,146.39,5154.0,138.7103,138.805,138.5397,138.7292,5154.0
2023-09-11 15:00:00,146.32,146.37,146.17,146.32,5912.0,138.6629,138.7103,138.5207,138.6629,5912.0
2023-09-11 15:30:00,146.27,146.4,145.94,146.19,35204.0,138.6155,138.7387,138.3028,138.5397,35204.0
2023-09-12 09:30:00,146.61,147.74,144.47,147.3,22008.0,138.9377,140.0086,136.9097,139.5916,22008.0
2023-09-12 10:00:00,147.49,147.81,147.42,147.64,8014.0,139.7717,140.0749,139.7053,139.9138,8014.0
2023-09-12 10:30:00,147.68,147.77,146.66,146.7,14511.0,139.9517,140.037,138.9851,139.023,14511.0
2023-09-12 11:00:00,146.74,146.95,146.67,146.94,9417.0,139.0609,139.2599,138.9946,139.2504,9417.0
2023-09-12 11:30:00,146.79,146.81,146.24,146.4,6432.0,139.1083,139.1272,138.5871,138.7387,6432.0
2023-09-12 12:00:00,146.41,146.62,146.39,146.62,5009.0,138.7482,138.9472,138.7292,138.9472,5009.0
2023-09-12 12:30:00,146.56,147.08,146.52,146.78,8158.0,138.8903,139.3831,138.8524,139.0988,8158.0
2023-09-12 13:00:00,146.85,147.28,146.85,147.24,5236.0,139.1651,139.5726,139.1651,139.5347,5236.0
2023-09-12 13:30:00,147.28,147.58,147.17,147.58,4684.0,139.5726,139.8569,139.4684,139.8569,4684.0
2023-09-12 14:00:00,147.48,147.54,147.27,147.29,7959.0,139.7622,139.819,139.5632,139.5821,7959.0
2023-09-12 14:30:00,147.27,147.36,146.62,146.77,11372.0,139.5632,139.6485,138.9472,139.0893,11372.0
2023-09-12 15:00:00,146.72,146.98,146.54,146.67,12446.0,139.042,139.2883,138.8714,138.9946,12446.0
2023-09-12 15:30:00,146.66,146.98,146.48,146.95,45798.0,138.9851,139.2883,138.8145,139.2599,45798.0
2023-09-13 09:30:00,147.17,148.0,146.84,147.09,6566.0,139.4684,140.255,139.1557,139.3926,6566.0
2023-09-13 10:00:00,147.15,148.16,147.14,147.38,22397.0,139.4494,140.4066,139.44,139.6674,22397.0
2023-09-13 10:30:00,147.38,148.04,147.38,147.5,9396.0,139.6674,140.2929,139.6674,139.7811,9396.0
2023-09-13 11:00:00,147.51,147.62,146.97,147.03,10652.0,139.7906,139.8949,139.2789,139.3357,10652.0
2023-09-13 11:30:00,146.93,146.93,146.29,146.39,8748.0,139.241,139.241,138.6345,138.7292,8748.0
2023-09-13 12:00:00,146.51,146.58,146.21,146.29,3959.0,138.8429,138.9093,138.5586,138.6345,3959.0
2023-09-13 12:30:00,146.4,146.45,146.16,146.44,5063.0,138.7387,138.7861,138.5113,138.7766,5063.0
2023-09-13 13:00:00,146.5,146.73,146.47,146.68,8287.0,138.8335,139.0514,138.805,139.004,8287.0
2023-09-13 13:30:00,146.69,147.01,146.69,147.0,11062.0,139.0135,139.3168,139.0135,139.3073,11062.0
2023-09-13 14:00:00,146.97,147.25,146.89,147.08,7755.0,139.2789,139.5442,139.2031,139.3831,7755.0
2023-09-13 14:30:00,147.14,147.27,146.94,147.25,22427.0,139.44,139.5632,139.2504,139.5442,22427.0
2023-09-13 15:00:00,147.26,147.74,147.04,147.74,27430.0,139.5537,140.0086,139.3452,140.0086,27430.0
2023-09-13 15:30:00,147.69,147.98,147.45,147.53,72553.0,139.9612,140.236,139.7337,139.8096,72553.0
2023-09-14 09:30:00,149.34,149.77,148.57,149.75,9670.0,141.5248,141.9323,140.7951,141.9134,9670.0
2023-09-14 10:00:00,149.56,149.97,149.07,149.7,6455.0,141.7333,142.1219,141.269,141.866,6455.0
2023-09-14 10:30:00,149.83,149.98,149.45,149.55,4395.0,141.9892,142.1314,141.6291,141.7239,4395.0
2023-09-14 11:00:00,149.55,149.6,149.32,149.33,6461.0,141.7239,141.7712,141.5059,141.5154,6461.0
2023-09-14 11:30:00,149.33,149.6,149.33,149.41,6225.0,141.5154,141.7712,141.5154,141.5912,6225.0
2023-09-14 12:00:00,149.47,150.13,149.45,150.08,7681.0,141.648,142.2735,141.6291,142.2261,7681.0
2023-09-14 12:30:00,150.12,150.39,150.02,150.22,5603.0,142.264,142.5199,142.1693,142.3588,5603.0
2023-09-14 13:00:00,150.26,150.32,150.0,150.26,3987.0,142.3967,142.4536,142.1503,142.3967,3987.0
2023-09-14 13:30:00,150.26,150.26,149.84,149.89,5203.0,142.3967,142.3967,141.9987,142.0461,5203.0
2023-09-14 14:00:00,149.96,150.03,149.83,149.86,5181.0,142.1124,142.1787,141.9892,142.0176,5181.0
2023-09-14 14:30:00,149.92,150.04,149.71,149.94,5321.0,142.0745,142.1882,141.8755,142.0934,5321.0
2023-09-14 15:00:00,149.98,150.27,149.96,150.27,7736.0,142.1314,142.4062,142.1124,142.4062,7736.0
2023-09-14 15:30:00,150.28,150.82,150.18,150.78,79832.0,142.4157,142.9274,142.3209,142.8895,79832.0
2023-09-15 09:30:00,150.51,151.16,150.01,151.09,204668.0,142.6336,143.2496,142.1598,143.1833,204668.0
2023-09-15 10:00:00,151.16,151.66,151.04,151.07,10625.0,143.2496,143.7234,143.1359,143.1643,10625.0
2023-09-15 10:30:00,151.13,151.35,150.69,150.77,11780.0,143.2212,143.4297,142.8042,142.88,11780.0
2023-09-15 11:00:00,150.81,151.04,150.56,151.03,9975.0,142.9179,143.1359,142.681,143.1264,9975.0
2023-09-15 11:30:00,150.95,151.15,150.78,150.94,21222.0,143.0506,143.2401,142.8895,143.0411,21222.0
2023-09-15 12:00:00,150.95,151.08,150.82,151.0,5538.0,143.0506,143.1738,142.9274,143.098,5538.0
2023-09-15 12:30:00,150.99,151.1,150.67,150.71,7115.0,143.0885,143.1927,142.7852,142.8231,7115.0
2023-09-15 13:00:00,150.77,150.77,149.93,150.08,12497.0,142.88,142.88,142.084,142.2261,12497.0
2023-09-15 13:30:00,149.99,150.26,149.92,150.13,7746.0,142.1408,142.3967,142.0745,142.2735,7746.0
2023-09-15 14:00:00,150.13,150.15,149.65,150.12,13931.0,142.2735,142.2925,141.8186,142.264,13931.0
2023-09-15 14:30:00,150.13,150.22,150.01,150.14,5903.0,142.2735,142.3588,142.1598,142.283,5903.0
2023-09-15 15:00:00,150.12,150.15,149.78,149.78,8990.0,142.264,142.2925,141.9418,141.9418,8990.0
2023-09-15 15:30:00,149.77,149.91,149.26,149.7,84576.0,141.9323,142.065,141.449,141.866,84576.0
2023-09-18 09:30:00,150.48,150.49,149.72,149.96,7485.0,142.6052,142.6147,141.885,142.1124,7485.0
2023-09-18 10:00:00,150.35,150.38,149.86,150.32,4885.0,142.482,142.5104,142.0176,142.4536,4885.0
2023-09-18 10:30:00,150.44,150.68,150.18,150.25,9597.0,142.5673,142.7947,142.3209,142.3872,9597.0
2023-09-18 11:00:00,150.26,150.39,150.0,150.24,7075.0,142.3967,142.5199,142.1503,142.3777,7075.0
2023-09-18 11:30:00,150.22,150.99,150.22,150.99,19156.0,142.3588,143.0885,142.3588,143.0885,19156.0
2023-09-18 12:00:00,150.99,151.39,150.96,151.29,11157.0,143.0885,143.4676,143.0601,143.3728,11157.0
2023-09-18 12:30:00,151.31,151.41,151.22,151.29,6867.0,143.3917,143.4865,143.3065,143.3728,6867.0
2023-09-18 13:00:00,151.27,151.52,150.91,150.98,12237.0,143.3538,143.5908,143.0127,143.079,12237.0
2023-09-18 13:30:00,151.04,151.28,150.98,151.02,12854.0,143.1359,143.3633,143.079,143.1169,12854.0
2023-09-18 14:00:00,151.02,151.22,150.93,151.15,8822.0,143.1169,143.3065,143.0316,143.2401,8822.0
2023-09-18 14:30:00,151.13,151.34,150.99,151.32,15973.0,143.2212,143.4202,143.0885,143.4012,15973.0
2023-09-18 15:00:00,151.33,151.82,151.3,151.64,65980.0,143.4107,143.8751,143.3823,143.7045,65980.0
2023-09-18 15:30:00,151.61,151.97,151.53,151.74,90851.0,143.6761,144.0172,143.6002,143.7992,90851.0
2023-09-19 09:30:00,152.0,152.93,152.0,152.31,9070.0,144.0456,144.927,144.0456,144.3394,9070.0
2023-09-19 10:00:00,152.21,152.26,151.36,151.66,8440.0,144.2447,144.292,143.4391,143.7234,8440.0
2023-09-19 10:30:00,151.56,151.69,151.08,151.18,6194.0,143.6287,143.7519,143.1738,143.2686,6194.0
2023-09-19 11:00:00,151.11,151.17,150.67,150.7,12745.0,143.2022,143.2591,142.7852,142.8137,12745.0
2023-09-19 11:30:00,150.71,150.89,150.42,150.65,7395.0,142.8231,142.9937,142.5483,142.7663,7395.0
2023-09-19 12:00:00,150.57,150.74,150.43,150.56,9608.0,142.6905,142.8516,142.5578,142.681,9608.0
2023-09-19 12:30:00,150.33,150.61,150.33,150.48,11750.0,142.463,142.7284,142.463,142.6052,11750.0
2023-09-19 13:00:00,150.48,150.73,150.3,150.72,9586.0,142.6052,142.8421,142.4346,142.8326,9586.0
2023-09-19 13:30:00,150.86,151.42,150.82,151.2,9412.0,142.9653,143.496,142.9274,143.2875,9412.0
2023-09-19 14:00:00,151.15,151.2,151.01,151.05,5515.0,143.2401,143.2875,143.1074,143.1454,5515.0
2023-09-19 14:30:00,151.05,151.26,151.0,151.18,7448.0,143.1454,143.3444,143.098,143.2686,7448.0
2023-09-19 15:00:00,151.13,151.27,151.11,151.25,8761.0,143.2212,143.3538,143.2022,143.3349,8761.0
2023-09-19 15:30:00,151.25,151.44,150.75,150.82,68479.0,143.3349,143.5149,142.8611,142.9274,68479.0
2023-09-20 09:30:00,151.12,152.15,151.12,152.04,10435.0,143.2117,144.1878,143.2117,144.0835,10435.0
2023-09-20 10:00:00,151.93,152.15,151.84,152.15,6759.0,143.9793,144.1878,143.894,144.1878,6759.0
2023-09-20 10:30:00,152.15,152.22,151.65,151.68,14494.0,144.1878,144.2541,143.714,143.7424,14494.0
2023-09-20 11:00:00,151.65,151.72,151.29,151.29,6784.0,143.714,143.7803,143.3728,143.3728,6784.0
2023-09-20 11:30:00,151.21,151.54,151.12,151.4,6887.0,143.297,143.6097,143.2117,143.477,6887.0
2023-09-20 12:00:00,151.49,151.88,151.42,151.85,8650.0,143.5623,143.9319,143.496,143.9035,8650.0
2023-09-20 12:30:00,151.84,151.91,151.53,151.59,7075.0,143.894,143.9604,143.6002,143.6571,7075.0
2023-09-20 13:00:00,151.63,151.63,151.27,151.31,3742.0,143.695,143.695,143.3538,143.3917,3742.0
2023-09-20 13:30:00,151.22,151.27,150.98,151.27,2604.0,143.3065,143.3538,143.079,143.3538,2604.0
2023-09-20 14:00:00,151.18,151.24,150.77,151.24,5372.0,143.2686,143.3254,142.88,143.3254,5372.0
2023-09-20 14:30:00,151.12,151.41,150.71,150.81,15433.0,143.2117,143.4865,142.8231,142.9179,15433.0
2023-09-20 15:00:00,150.75,151.25,150.74,151.25,20384.0,142.8611,143.3349,142.8516,143.3349,20384.0
2023-09-20 15:30:00,151.21,151.24,150.1,150.14,59445.0,143.297,143.3254,142.2451,142.283,59445.0
2023-09-21 09:30:00,151.18,152.97,150.76,150.77,34349.0,143.2686,144.9649,142.8705,142.88,34349.0
2023-09-21 10:00:00,150.95,151.36,150.53,150.96,18259.0,143.0506,143.4391,142.6526,143.0601,18259.0
2023-09-21 10:30:00,150.98,151.16,150.2,150.31,27501.0,143.079,143.2496,142.3398,142.4441,27501.0
2023-09-21 11:00:00,150.33,150.62,150.27,150.61,11757.0,142.463,142.7379,142.4062,142.7284,11757.0
2023-09-21 11:30:00,150.72,150.81,150.6,150.64,6031.0,142.8326,142.9179,142.7189,142.7568,6031.0
2023-09-21 12:00:00,150.57,150.7,150.4,150.59,11101.0,142.6905,142.8137,142.5294,142.7094,11101.0
2023-09-21 12:30:00,150.69,150.97,150.68,150.75,4483.0,142.8042,143.0695,142.7947,142.8611,4483.0
2023-09-21 13:00:00,150.77,151.13,150.7,151.1,4698.0,142.88,143.2212,142.8137,143.1927,4698.0
2023-09-21 13:30:00,151.1,151.2,150.43,150.63,9268.0,143.1927,143.2875,142.5578,142.7473,9268.0
2023-09-21 14:00:00,150.65,150.89,150.53,150.73,5799.0,142.7663,142.9937,142.6526,142.8421,5799.0
2023-09-21 14:30:00,150.62,150.78,150.4,150.53,8331.0,142.7379,142.8895,142.5294,142.6526,8331.0
2023-09-21 15:00:00,150.5,150.55,150.11,150.11,9720.0,142.6241,142.6715,142.2545,142.2545,9720.0
2023-09-21 15:30:00,150.14,150.16,149.68,149.81,53542.0,142.283,142.3019,141.847,141.9702,53542.0
2023-09-22 09:30:00,149.04,150.25,149.04,150.0,12106.0,142.425,143.5813,142.425,143.3424,12106.0
2023-09-22 10:00:00,150.0,150.56,149.42,149.8,5965.0,143.3424,143.8775,142.7881,143.1512,5965.0
2023-09-22 10:30:00,149.77,149.77,148.96,149.22,15213.0,143.1226,143.1226,142.3485,142.597,15213.0
2023-09-22 11:00:00,149.21,149.62,148.79,149.55,9832.0,142.5874,142.9792,142.1861,142.9123,9832.0
2023-09-22 11:30:00,149.53,149.87,149.38,149.4,10926.0,142.8932,143.2181,142.7499,142.769,10926.0
2023-09-22 12:00:00,149.34,149.52,149.26,149.26,5442.0,142.7117,142.8837,142.6352,142.6352,5442.0
2023-09-22 12:30:00,149.35,149.79,149.35,149.67,4007.0,142.7212,143.1417,142.7212,143.027,4007.0
2023-09-22 13:00:00,149.76,149.94,149.66,149.66,3252.0,143.113,143.285,143.0175,143.0175,3252.0
2023-09-22 13:30:00,149.64,149.83,149.32,149.78,17210.0,142.9983,143.1799,142.6925,143.1321,17210.0
2023-09-22 14:00:00,149.75,149.92,149.59,149.87,8286.0,143.1035,143.2659,142.9506,143.2181,8286.0
2023-09-22 14:30:00,149.87,149.9,149.54,149.63,17546.0,143.2181,143.2468,142.9028,142.9888,17546.0
2023-09-22 15:00:00,149.55,150.22,149.42,150.07,6130.0,142.9123,143.5526,142.7881,143.4093,6130.0
2023-09-22 15:30:00,150.05,150.08,148.99,149.05,42443.0,143.3901,143.4188,142.3772,142.4345,42443.0
2023-09-25 09:30:00,149.03,149.79,148.87,149.7,9012.0,142.4154,143.1417,142.2625,143.0557,9012.0
2023-09-25 10:00:00,149.74,149.82,149.22,149.56,9605.0,143.0939,143.1703,142.597,142.9219,9605.0
2023-09-25 10:30:00,149.56,149.76,149.43,149.64,5567.0,142.9219,143.113,142.7977,142.9983,5567.0
2023-09-25 11:00:00,149.65,150.29,149.65,150.07,4609.0,143.0079,143.6195,143.0079,143.4093,4609.0
2023-09-25 11:30:00,150.13,150.44,150.02,150.31,3938.0,143.4666,143.7628,143.3615,143.6386,3938.0
2023-09-25 12:00:00,150.39,150.82,150.39,150.69,3321.0,143.715,144.126,143.715,144.0017,3321.0
2023-09-25 12:30:00,150.79,150.84,150.72,150.84,1632.0,144.0973,144.1451,144.0304,144.1451,1632.0
2023-09-25 13:00:00,150.89,151.2,150.82,150.87,5215.0,144.1929,144.4891,144.126,144.1737,5215.0
2023-09-25 13:30:00,150.79,151.13,150.79,151.13,6198.0,144.0973,144.4222,144.0973,144.4222,6198.0
2023-09-25 14:00:00,151.18,151.23,150.88,150.9,5783.0,144.47,144.5178,144.1833,144.2024,5783.0
2023-09-25 14:30:00,150.86,150.96,150.75,150.85,6405.0,144.1642,144.2598,144.0591,144.1546,6405.0
2023-09-25 15:00:00,150.82,151.04,150.57,150.72,5214.0,144.126,144.3362,143.8871,144.0304,5214.0
2023-09-25 15:30:00,150.74,151.0,150.2,150.85,64902.0,144.0495,144.298,143.5335,144.1546,64902.0
2023-09-26 09:30:00,149.96,151.06,149.07,151.05,19775.0,143.3041,144.3553,142.4536,144.3458,19775.0
2023-09-26 10:00:00,151.16,151.16,149.83,150.31,13121.0,144.4509,144.4509,143.1799,143.6386,13121.0
2023-09-26 10:30:00,150.37,150.86,150.29,150.86,16974.0,143.6959,144.1642,143.6195,144.1642,16974.0
2023-09-26 11:00:00,150.93,151.09,150.73,150.76,30978.0,144.2311,144.384,144.04,144.0686,30978.0
2023-09-26 11:30:00,150.72,150.83,150.04,150.04,15293.0,144.0304,144.1355,143.3806,143.3806,15293.0
2023-09-26 12:00:00,150.1,150.16,149.87,149.92,7750.0,143.4379,143.4953,143.2181,143.2659,7750.0
2023-09-26 12:30:00,149.93,150.63,149.87,150.43,16843.0,143.2755,143.9444,143.2181,143.7533,16843.0
2023-09-26 13:00:00,150.34,150.34,149.77,149.78,3783.0,143.6673,143.6673,143.1226,143.1321,3783.0
2023-09-26 13:30:00,149.7,149.86,149.28,149.5,6020.0,143.0557,143.2086,142.6543,142.8646,6020.0
2023-09-26 14:00:00,149.44,149.47,149.13,149.22,6498.0,142.8072,142.8359,142.511,142.597,6498.0
2023-09-26 14:30:00,149.26,149.35,149.06,149.32,12029.0,142.6352,142.7212,142.4441,142.6925,12029.0
2023-09-26 15:00:00,149.3,149.51,149.19,149.38,6428.0,142.6734,142.8741,142.5683,142.7499,6428.0
2023-09-26 15:30:00,149.42,149.61,149.01,149.2,39992.0,142.7881,142.9697,142.3963,142.5779,39992.0
2023-09-27 09:30:00,151.26,152.11,150.62,151.17,26532.0,144.5464,145.3587,143.9348,144.4604,26532.0
2023-09-27 10:00:00,151.08,151.52,150.88,151.31,16583.0,144.3744,144.7949,144.1833,144.5942,16583.0
2023-09-27 10:30:00,151.25,151.66,151.0,151.09,9706.0,144.5369,144.9287,144.298,144.384,9706.0
2023-09-27 11:00:00,151.14,151.67,151.02,151.5,18026.0,144.4318,144.9382,144.3171,144.7758,18026.0
2023-09-27 11:30:00,151.46,151.55,150.79,150.87,22523.0,144.7376,144.8236,144.0973,144.1737,22523.0
2023-09-27 12:00:00,150.92,151.07,150.7,151.0,8389.0,144.2215,144.3649,144.0113,144.298,8389.0
2023-09-27 12:30:00,151.04,151.5,151.04,151.39,8113.0,144.3362,144.7758,144.3362,144.6707,8113.0
2023-09-27 13:00:00,151.36,151.51,151.1,151.13,5668.0,144.642,144.7853,144.3935,144.4222,5668.0
2023-09-27 13:30:00,151.13,151.13,150.49,151.02,11734.0,144.4222,144.4222,143.8106,144.3171,11734.0
2023-09-27 14:00:00,151.06,151.76,151.04,151.76,8451.0,144.3553,145.0242,144.3362,145.0242,8451.0
2023-09-27 14:30:00,151.84,152.27,151.8,152.27,11428.0,145.1007,145.5116,145.0625,145.5116,11428.0
2023-09-27 15:00:00,152.24,152.7,152.03,152.41,31604.0,145.4829,145.9225,145.2823,145.6454,31604.0
2023-09-27 15:30:00,152.33,152.33,151.8,151.9,72675.0,145.5689,145.5689,145.0625,145.158,72675.0
2023-09-28 09:30:00,152.24,152.66,151.83,152.61,14246.0,145.4829,145.8843,145.0911,145.8365,14246.0
2023-09-28 10:00:00,152.59,152.64,152.29,152.45,2079.0,145.8174,145.8652,145.5307,145.6836,2079.0
2023-09-28 10:30:00,152.4,152.88,152.18,152.88,2668.0,145.6358,146.0945,145.4256,146.0945,2668.0
2023-09-28 11:00:00,152.82,153.22,152.82,153.02,3137.0,146.0372,146.4194,146.0372,146.2283,3137.0
2023-09-28 11:30:00,152.96,153.11,152.83,153.05,3407.0,146.171,146.3143,146.0468,146.257,3407.0
2023-09-28 12:00:00,152.98,152.98,152.45,152.89,5413.0,146.1901,146.1901,145.6836,146.1041,5413.0
2023-09-28 12:30:00,152.89,152.96,152.6,152.66,2950.0,146.1041,146.171,145.827,145.8843,2950.0
2023-09-28 13:00:00,152.72,153.02,152.7,152.81,2579.0,145.9416,146.2283,145.9225,146.0276,2579.0
2023-09-28 13:30:00,152.74,153.14,152.55,152.91,4526.0,145.9607,146.343,145.7792,146.1232,4526.0
2023-09-28 14:00:00,152.92,153.23,152.88,152.99,6188.0,146.1328,146.429,146.0945,146.1997,6188.0
2023-09-28 14:30:00,153.06,153.25,152.79,153.25,5164.0,146.2665,146.4481,146.0085,146.4481,5164.0
2023-09-28 15:00:00,153.36,154.19,153.29,153.98,17380.0,146.5532,147.3464,146.4863,147.1457,17380.0
2023-09-28 15:30:00,154.0,154.0,153.44,153.83,70681.0,147.1648,147.1648,146.6297,147.0024,70681.0
2023-09-29 09:30:00,154.53,154.85,153.47,153.67,12140.0,147.6713,147.9771,146.6583,146.8495,12140.0
2023-09-29 10:00:00,153.71,154.53,153.62,154.53,9361.0,146.8877,147.6713,146.8017,147.6713,9361.0
2023-09-29 10:30:00,154.56,154.75,154.46,154.68,9387.0,147.7,147.8815,147.6044,147.8146,9387.0
2023-09-29 11:00:00,154.55,155.03,154.29,154.74,10216.0,147.6904,148.1491,147.442,147.872,10216.0
2023-09-29 11:30:00,154.73,154.81,154.4,154.54,6225.0,147.8624,147.9389,147.5471,147.6809,6225.0
2023-09-29 12:00:00,154.59,154.89,154.51,154.7,7594.0,147.7286,148.0153,147.6522,147.8338,7594.0
2023-09-29 12:30:00,154.65,154.79,154.38,154.51,7177.0,147.786,147.9198,147.528,147.6522,7177.0
2023-09-29 13:00:00,154.5,154.5,153.79,154.11,8978.0,147.6426,147.6426,146.9641,147.2699,8978.0
2023-09-29 13:30:00,154.09,154.24,153.72,153.72,6986.0,147.2508,147.3942,146.8973,146.8973,6986.0
2023-09-29 14:00:00,153.77,153.85,153.53,153.53,6942.0,146.945,147.0215,146.7157,146.7157,6942.0
2023-09-29 14:30:00,153.56,154.08,153.48,154.08,5528.0,146.7444,147.2413,146.6679,147.2413,5528.0
2023-09-29 15:00:00,154.23,154.23,153.64,153.71,9234.0,147.3846,147.3846,146.8208,146.8877,9234.0
2023-09-29 15:30:00,153.69,153.98,153.34,153.58,45447.0,146.8686,147.1457,146.5341,146.7635,45447.0
2023-10-02 09:30:00,153.0,153.75,152.64,153.12,20099.0,146.2092,146.9259,145.8652,146.3239,20099.0
2023-10-02 10:00:00,152.9,153.68,152.86,153.5,25830.0,146.1136,146.859,146.0754,146.687,25830.0
2023-10-02 10:30:00,153.47,153.54,152.7,152.97,26205.0,146.6583,146.7252,145.9225,146.1805,26205.0
2023-10-02 11:00:00,152.97,153.85,152.97,153.06,20283.0,146.1805,147.0215,146.1805,146.2665,20283.0
2023-10-02 11:30:00,153.06,153.08,151.8,151.97,37992.0,146.2665,146.2857,145.0625,145.2249,37992.0
2023-10-02 12:00:00,151.94,151.96,151.29,151.83,31042.0,145.1963,145.2154,144.5751,145.0911,31042.0
2023-10-02 12:30:00,151.89,152.19,151.72,152.05,18134.0,145.1485,145.4352,144.986,145.3014,18134.0
2023-10-02 13:00:00,152.03,152.46,151.84,152.33,21639.0,145.2823,145.6932,145.1007,145.5689,21639.0
2023-10-02 13:30:00,152.32,152.85,152.17,152.78,16860.0,145.5594,146.0659,145.416,145.999,16860.0
2023-10-02 14:00:00,152.78,153.28,152.7,152.83,16115.0,145.999,146.4768,145.9225,146.0468,16115.0
2023-10-02 14:30:00,152.96,153.18,152.68,152.85,22681.0,146.171,146.3812,145.9034,146.0659,22681.0
2023-10-02 15:00:00,152.89,153.42,152.58,153.32,23843.0,146.1041,146.6106,145.8078,146.515,23843.0
2023-10-02 15:30:00,153.32,153.56,153.12,153.27,94545.0,146.515,146.7444,146.3239,146.4672,94545.0
2023-10-03 09:30:00,151.82,153.95,151.55,153.68,25452.0,145.0816,147.117,144.8236,146.859,25452.0
2023-10-03 10:00:00,153.72,153.72,152.22,152.42,22869.0,146.8973,146.8973,145.4638,145.6549,22869.0
2023-10-03 10:30:00,152.32,152.44,151.53,151.94,29052.0,145.5594,145.6741,144.8045,145.1963,29052.0
2023-10-03 11:00:00,151.94,152.07,151.28,151.46,28338.0,145.1963,145.3205,144.5655,144.7376,28338.0
2023-10-03 11:30:00,151.38,151.51,150.74,150.84,35984.0,144.6611,144.7853,144.0495,144.1451,35984.0
2023-10-03 12:00:00,150.84,152.12,150.84,152.12,25514.0,144.1451,145.3683,144.1451,145.3683,25514.0
2023-10-03 12:30:00,152.12,152.43,151.82,151.94,30762.0,145.3683,145.6645,145.0816,145.1963,30762.0
2023-10-03 13:00:00,151.95,152.1,151.61,151.8,29690.0,145.2058,145.3492,144.8809,145.0625,29690.0
2023-10-03 13:30:00,151.82,152.05,151.54,151.54,10956.0,145.0816,145.3014,144.814,144.814,10956.0
2023-10-03 14:00:00,151.58,151.64,151.1,151.11,13274.0,144.8522,144.9096,144.3935,144.4031,13274.0
2023-10-03 14:30:00,151.21,151.67,151.14,151.42,30567.0,144.4987,144.9382,144.4318,144.6993,30567.0
2023-10-03 15:00:00,151.38,151.62,151.28,151.5,48878.0,144.6611,144.8905,144.5655,144.7758,48878.0
2023-10-03 15:30:00,151.51,151.79,151.34,151.68,117582.0,144.7853,145.0529,144.6229,144.9478,117582.0
2023-10-04 09:30:00,152.62,153.7,152.38,152.76,38023.0,145.8461,146.8781,145.6167,145.9799,38023.0
2023-10-04 10:00:00,152.77,152.92,151.96,151.97,19195.0,145.9894,146.1328,145.2154,145.2249,19195.0
2023-10-04 10:30:00,151.96,152.26,151.49,151.72,12462.0,145.2154,145.5021,144.7662,144.986,12462.0
2023-10-04 11:00:00,151.69,152.27,151.48,151.99,21002.0,144.9574,145.5116,144.7567,145.244,21002.0
2023-10-04 11:30:00,151.99,153.03,151.99,153.03,12966.0,145.244,146.2379,145.244,146.2379,12966.0
2023-10-04 12:00:00,153.08,153.56,152.93,153.18,26268.0,146.2857,146.7444,146.1423,146.3812,26268.0
2023-10-04 12:30:00,153.22,153.37,153.06,153.24,9198.0,146.4194,146.5628,146.2665,146.4386,9198.0
2023-10-04 13:00:00,153.26,153.29,152.96,152.96,5622.0,146.4577,146.4863,146.171,146.171,5622.0
2023-10-04 13:30:00,152.97,153.02,152.71,152.79,9565.0,146.1805,146.2283,145.9321,146.0085,9565.0
2023-10-04 14:00:00,152.8,152.84,152.46,152.62,11370.0,146.0181,146.0563,145.6932,145.8461,11370.0
2023-10-04 14:30:00,152.65,152.84,152.46,152.77,8552.0,145.8747,146.0563,145.6932,145.9894,8552.0
2023-10-04 15:00:00,152.81,153.17,152.67,153.03,9609.0,146.0276,146.3717,145.8939,146.2379,9609.0
2023-10-04 15:30:00,153.09,153.35,152.68,153.32,65961.0,146.2952,146.5437,145.9034,146.515,65961.0
2023-10-05 09:30:00,152.7,153.96,152.55,153.15,13354.0,145.9225,147.1266,145.7792,146.3525,13354.0
2023-10-05 10:00:00,153.07,153.07,152.4,152.86,10864.0,146.2761,146.2761,145.6358,146.0754,10864.0
2023-10-05 10:30:00,152.97,153.25,152.66,153.11,10414.0,146.1805,146.4481,145.8843,146.3143,10414.0
2023-10-05 11:00:00,153.17,153.17,152.32,152.62,10932.0,146.3717,146.3717,145.5594,145.8461,10932.0
2023-10-05 11:30:00,152.59,153.03,152.51,152.55,14037.0,145.8174,146.2379,145.741,145.7792,14037.0
2023-10-05 12:00:00,152.47,152.9,152.21,152.82,9223.0,145.7027,146.1136,145.4543,146.0372,9223.0
2023-10-05 12:30:00,153.0,153.02,152.56,152.58,4082.0,146.2092,146.2283,145.7887,145.8078,4082.0
2023-10-05 13:00:00,152.61,152.61,152.09,152.16,8373.0,145.8365,145.8365,145.3396,145.4065,8373.0
2023-10-05 13:30:00,152.17,152.61,151.92,152.61,9403.0,145.416,145.8365,145.1771,145.8365,9403.0
2023-10-05 14:00:00,152.6,152.85,152.44,152.53,6505.0,145.827,146.0659,145.6741,145.7601,6505.0
2023-10-05 14:30:00,152.63,153.15,152.63,152.81,9971.0,145.8556,146.3525,145.8556,146.0276,9971.0
2023-10-05 15:00:00,152.83,152.83,152.52,152.69,22891.0,146.0468,146.0468,145.7505,145.913,22891.0
2023-10-05 15:30:00,152.67,152.85,152.43,152.6,61150.0,145.8939,146.0659,145.6645,145.827,61150.0
2023-10-06 09:30:00,152.55,152.55,151.45,151.98,10622.0,145.7792,145.7792,144.728,145.2345,10622.0
2023-10-06 10:00:00,152.04,152.06,151.63,151.8,10870.0,145.2918,145.3109,144.9,145.0625,10870.0
2023-10-06 10:30:00,151.98,152.89,151.9,152.03,19981.0,145.2345,146.1041,145.158,145.2823,19981.0
2023-10-06 11:00:00,152.05,152.16,151.66,152.16,12685.0,145.3014,145.4065,144.9287,145.4065,12685.0
2023-10-06 11:30:00,152.14,153.09,152.0,153.06,14244.0,145.3874,146.2952,145.2536,146.2665,14244.0
2023-10-06 12:00:00,153.11,153.11,152.38,152.42,5458.0,146.3143,146.3143,145.6167,145.6549,5458.0
2023-10-06 12:30:00,152.44,152.6,151.98,152.15,7930.0,145.6741,145.827,145.2345,145.3969,7930.0
2023-10-06 13:00:00,152.18,152.45,152.08,152.36,5711.0,145.4256,145.6836,145.33,145.5976,5711.0
2023-10-06 13:30:00,152.42,152.5,152.1,152.23,21816.0,145.6549,145.7314,145.3492,145.4734,21816.0
2023-10-06 14:00:00,152.27,152.45,152.12,152.44,7735.0,145.5116,145.6836,145.3683,145.6741,7735.0
2023-10-06 14:30:00,152.47,152.6,152.11,152.21,6821.0,145.7027,145.827,145.3587,145.4543,6821.0
2023-10-06 15:00:00,152.21,152.41,151.98,152.39,9184.0,145.4543,145.6454,145.2345,145.6263,9184.0
2023-10-06 15:30:00,152.4,152.54,151.46,151.57,71241.0,145.6358,145.7696,144.7376,144.8427,71241.0
2023-10-09 09:30:00,151.55,152.1,151.21,151.75,13570.0,144.8236,145.3492,144.4987,145.0147,13570.0
2023-10-09 10:00:00,151.79,152.41,151.53,152.37,15764.0,145.0529,145.6454,144.8045,145.6072,15764.0
2023-10-09 10:30:00,152.41,152.47,151.86,152.0,12980.0,145.6454,145.7027,145.1198,145.2536,12980.0
2023-10-09 11:00:00,151.94,152.12,151.78,152.07,12213.0,145.1963,145.3683,145.0434,145.3205,12213.0
2023-10-09 11:30:00,152.18,152.52,151.95,152.33,18632.0,145.4256,145.7505,145.2058,145.5689,18632.0
2023-10-09 12:00:00,152.25,152.62,152.17,152.53,5563.0,145.4925,145.8461,145.416,145.7601,5563.0
2023-10-09 12:30:00,152.54,152.92,152.54,152.69,9472.0,145.7696,146.1328,145.7696,145.913,9472.0
2023-10-09 13:00:00,152.72,153.06,152.47,153.06,13082.0,145.9416,146.2665,145.7027,146.2665,13082.0
2023-10-09 13:30:00,153.11,154.05,153.1,153.92,11203.0,146.3143,147.2126,146.3048,147.0884,11203.0
2023-10-09 14:00:00,154.03,154.48,153.78,154.48,12093.0,147.1935,147.6235,146.9546,147.6235,12093.0
2023-10-09 14:30:00,154.43,154.54,153.97,154.0,13330.0,147.5757,147.6809,147.1362,147.1648,13330.0
2023-10-09 15:00:00,154.01,154.3,153.9,153.97,13202.0,147.1744,147.4515,147.0693,147.1362,13202.0
2023-10-09 15:30:00,154.0,154.11,153.63,153.71,41194.0,147.1648,147.2699,146.8112,146.8877,41194.0
2023-10-10 09:30:00,154.15,154.92,154.04,154.7,12553.0,147.3082,148.044,147.203,147.8338,12553.0
2023-10-10 10:00:00,154.97,155.14,154.68,154.92,6792.0,148.0918,148.2542,147.8146,148.044,6792.0
2023-10-10 10:30:00,154.86,155.31,154.84,154.96,17090.0,147.9867,148.4167,147.9675,148.0822,17090.0
2023-10-10 11:00:00,154.97,155.52,154.97,155.51,14208.0,148.0918,148.6174,148.0918,148.6078,14208.0
2023-10-10 11:30:00,155.48,155.55,155.34,155.55,26563.0,148.5791,148.646,148.4453,148.646,26563.0
2023-10-10 12:00:00,155.52,155.77,155.43,155.76,14302.0,148.6174,148.8563,148.5314,148.8467,14302.0
2023-10-10 12:30:00,155.78,155.78,155.41,155.5,9929.0,148.8658,148.8658,148.5122,148.5982,9929.0
2023-10-10 13:00:00,155.43,155.44,155.02,155.08,8910.0,148.5314,148.5409,148.1396,148.1969,8910.0
2023-10-10 13:30:00,155.13,155.29,154.91,155.22,14334.0,148.2447,148.3976,148.0344,148.3307,14334.0
2023-10-10 14:00:00,155.21,155.45,154.82,155.05,11709.0,148.3211,148.5505,147.9484,148.1682,11709.0
2023-10-10 14:30:00,155.05,155.26,154.67,154.78,11126.0,148.1682,148.3689,147.8051,147.9102,11126.0
2023-10-10 15:00:00,154.78,154.83,154.62,154.7,8068.0,147.9102,147.958,147.7573,147.8338,8068.0
2023-10-10 15:30:00,154.74,154.96,154.57,154.63,57618.0,147.872,148.0822,147.7095,147.7669,57618.0
2023-10-11 09:30:00,155.04,155.64,154.7,155.08,8149.0,148.1587,148.732,147.8338,148.1969,8149.0
2023-10-11 10:00:00,155.18,155.18,154.34,154.59,8630.0,148.2924,148.2924,147.4897,147.7286,8630.0
2023-10-11 10:30:00,154.62,154.62,154.1,154.45,5497.0,147.7573,147.7573,147.2604,147.5948,5497.0
2023-10-11 11:00:00,154.5,154.52,153.81,153.99,5640.0,147.6426,147.6617,146.9833,147.1553,5640.0
2023-10-11 11:30:00,153.97,154.27,153.92,154.27,5353.0,147.1362,147.4228,147.0884,147.4228,5353.0
2023-10-11 12:00:00,154.25,154.4,153.96,153.98,6398.0,147.4037,147.5471,147.1266,147.1457,6398.0
2023-10-11 12:30:00,154.09,154.09,153.53,153.66,3925.0,147.2508,147.2508,146.7157,146.8399,3925.0
2023-10-11 13:00:00,153.63,153.91,153.43,153.55,5404.0,146.8112,147.0788,146.6201,146.7348,5404.0
2023-10-11 13:30:00,153.59,153.61,153.41,153.43,11659.0,146.773,146.7921,146.601,146.6201,11659.0
2023-10-11 14:00:00,153.5,153.63,153.22,153.22,18668.0,146.687,146.8112,146.4194,146.4194,18668.0
2023-10-11 14:30:00,153.25,153.43,153.17,153.38,11304.0,146.4481,146.6201,146.3717,146.5723,11304.0
2023-10-11 15:00:00,153.43,153.88,153.43,153.74,8669.0,146.6201,147.0501,146.6201,146.9164,8669.0
2023-10-11 15:30:00,153.75,154.36,153.75,154.26,28754.0,146.9259,147.5088,146.9259,147.4133,28754.0
2023-10-12 09:30:00,154.23,154.23,152.56,152.57,9481.0,147.3846,147.3846,145.7887,145.7983,9481.0
2023-10-12 10:00:00,152.6,153.55,152.55,153.3,52269.0,145.827,146.7348,145.7792,146.4959,52269.0
2023-10-12 10:30:00,153.4,153.58,152.91,153.1,8606.0,146.5915,146.7635,146.1232,146.3048,8606.0
2023-10-12 11:00:00,153.1,153.11,152.73,152.95,2865.0,146.3048,146.3143,145.9512,146.1614,2865.0
2023-10-12 11:30:00,152.92,152.99,152.75,152.91,4071.0,146.1328,146.1997,145.9703,146.1232,4071.0
2023-10-12 12:00:00,153.06,153.1,152.83,153.01,24454.0,146.2665,146.3048,146.0468,146.2188,24454.0
2023-10-12 12:30:00,153.02,153.04,152.57,152.71,4495.0,146.2283,146.2474,145.7983,145.9321,4495.0
2023-10-12 13:00:00,152.63,152.63,151.81,151.81,28043.0,145.8556,145.8556,145.072,145.072,28043.0
2023-10-12 13:30:00,151.73,151.73,151.21,151.22,17906.0,144.9956,144.9956,144.4987,144.5082,17906.0
2023-10-12 14:00:00,151.27,151.56,151.14,151.56,8010.0,144.556,144.8331,144.4318,144.8331,8010.0
2023-10-12 14:30:00,151.59,151.87,151.52,151.59,8028.0,144.8618,145.1294,144.7949,144.8618,8028.0
2023-10-12 15:00:00,151.58,151.84,151.35,151.4,20402.0,144.8522,145.1007,144.6324,144.6802,20402.0
2023-10-12 15:30:00,151.43,151.93,151.32,151.61,68475.0,144.7089,145.1867,144.6038,144.8809,68475.0
2023-10-13 09:30:00,152.56,153.1,151.8,151.89,12552.0,145.7887,146.3048,145.0625,145.1485,12552.0
2023-10-13 10:00:00,151.83,152.37,151.72,151.84,6513.0,145.0911,145.6072,144.986,145.1007,6513.0
2023-10-13 10:30:00,151.86,152.08,151.71,151.78,8606.0,145.1198,145.33,144.9765,145.0434,8606.0
2023-10-13 11:00:00,151.69,151.74,151.3,151.5,9879.0,144.9574,145.0051,144.5847,144.7758,9879.0
2023-10-13 11:30:00,151.51,151.88,151.32,151.42,7633.0,144.7853,145.1389,144.6038,144.6993,7633.0
2023-10-13 12:00:00,151.34,152.04,151.33,151.94,8653.0,144.6229,145.2918,144.6133,145.1963,8653.0
2023-10-13 12:30:00,151.92,152.15,151.44,151.55,10283.0,145.1771,145.3969,144.7184,144.8236,10283.0
2023-10-13 13:00:00,151.61,151.69,151.31,151.31,8007.0,144.8809,144.9574,144.5942,144.5942,8007.0
2023-10-13 13:30:00,151.25,151.92,151.23,151.71,12661.0,144.5369,145.1771,144.5178,144.9765,12661.0
2023-10-13 14:00:00,151.67,151.87,151.61,151.66,13053.0,144.9382,145.1294,144.8809,144.9287,13053.0
2023-10-13 14:30:00,151.72,151.84,151.21,151.55,24532.0,144.986,145.1007,144.4987,144.8236,24532.0
2023-10-13 15:00:00,151.54,151.66,151.12,151.23,13927.0,144.814,144.9287,144.4126,144.5178,13927.0
2023-10-13 15:30:00,151.3,151.48,151.12,151.42,38336.0,144.5847,144.7567,144.4126,144.6993,38336.0
2023-10-16 09:30:00,152.71,153.27,152.28,152.79,13817.0,145.9321,146.4672,145.5212,146.0085,13817.0
2023-10-16 10:00:00,152.9,153.03,152.41,153.01,13658.0,146.1136,146.2379,145.6454,146.2188,13658.0
2023-10-16 10:30:00,153.06,153.36,152.87,153.14,13330.0,146.2665,146.5532,146.085,146.343,13330.0
2023-10-16 11:00:00,153.09,153.3,152.79,153.11,16065.0,146.2952,146.4959,146.0085,146.3143,16065.0
2023-10-16 11:30:00,153.12,153.12,152.52,153.01,9269.0,146.3239,146.3239,145.7505,146.2188,9269.0
2023-10-16 12:00:00,153.02,153.06,152.77,152.81,10757.0,146.2283,146.2665,145.9894,146.0276,10757.0
2023-10-16 12:30:00,152.85,152.89,152.64,152.81,12890.0,146.0659,146.1041,145.8652,146.0276,12890.0
2023-10-16 13:00:00,152.87,153.04,152.47,152.84,21203.0,146.085,146.2474,145.7027,146.0563,21203.0
2023-10-16 13:30:00,152.79,153.11,152.74,153.01,21624.0,146.0085,146.3143,145.9607,146.2188,21624.0
2023-10-16 14:00:00,152.98,152.98,152.53,152.53,16720.0,146.1901,146.1901,145.7601,145.7601,16720.0
2023-10-16 14:30:00,152.57,152.75,152.43,152.67,13773.0,145.7983,145.9703,145.6645,145.8939,13773.0
2023-10-16 15:00:00,152.67,152.83,152.62,152.79,16797.0,145.8939,146.0468,145.8461,146.0085,16797.0
2023-10-16 15:30:00,152.78,152.8,152.24,152.46,69408.0,145.999,146.0181,145.4829,145.6932,69408.0
2023-10-17 09:30:00,151.24,153.47,151.0,152.96,10218.0,144.5273,146.6583,144.298,146.171,10218.0
2023-10-17 10:00:00,153.18,153.45,152.72,153.05,15136.0,146.3812,146.6392,145.9416,146.257,15136.0
2023-10-17 10:30:00,153.0,153.12,152.8,152.93,9449.0,146.2092,146.3239,146.0181,146.1423,9449.0
2023-10-17 11:00:00,152.94,153.26,152.75,152.95,13309.0,146.1519,146.4577,145.9703,146.1614,13309.0
2023-10-17 11:30:00,152.94,153.62,152.77,153.39,22956.0,146.1519,146.8017,145.9894,146.5819,22956.0
2023-10-17 12:00:00,153.38,153.39,152.94,153.28,12137.0,146.5723,146.5819,146.1519,146.4768,12137.0
2023-10-17 12:30:00,153.24,153.24,152.56,152.69,18658.0,146.4386,146.4386,145.7887,145.913,18658.0
2023-10-17 13:00:00,152.69,152.88,152.55,152.66,10833.0,145.913,146.0945,145.7792,145.8843,10833.0
2023-10-17 13:30:00,152.66,152.66,152.36,152.4,14475.0,145.8843,145.8843,145.5976,145.6358,14475.0
2023-10-17 14:00:00,152.39,152.6,152.3,152.46,13247.0,145.6263,145.827,145.5403,145.6932,13247.0
2023-10-17 14:30:00,152.46,152.61,152.17,152.34,15805.0,145.6932,145.8365,145.416,145.5785,15805.0
2023-10-17 15:00:00,152.35,152.51,152.29,152.39,23888.0,145.5881,145.741,145.5307,145.6263,23888.0
2023-10-17 15:30:00,152.37,152.89,152.3,152.81,47257.0,145.6072,146.1041,145.5403,146.0276,47257.0
2023-10-18 09:30:00,153.16,155.5,152.23,153.81,84474.0,146.3621,148.5982,145.4734,146.9833,84474.0
2023-10-18 10:00:00,153.86,154.87,153.62,154.58,51537.0,147.031,147.9962,146.8017,147.7191,51537.0
2023-10-18 10:30:00,154.28,154.41,153.56,154.18,52918.0,147.4324,147.5566,146.7444,147.3368,52918.0
2023-10-18 11:00:00,154.14,154.15,153.41,153.84,18249.0,147.2986,147.3082,146.601,147.0119,18249.0
2023-10-18 11:30:00,153.99,154.04,153.13,153.15,17237.0,147.1553,147.203,146.3334,146.3525,17237.0
2023-10-18 12:00:00,153.17,153.45,152.69,152.89,54286.0,146.3717,146.6392,145.913,146.1041,54286.0
2023-10-18 12:30:00,152.82,153.22,152.82,152.9,7635.0,146.0372,146.4194,146.0372,146.1136,7635.0
2023-10-18 13:00:00,152.9,153.85,152.77,153.64,11350.0,146.1136,147.0215,145.9894,146.8208,11350.0
2023-10-18 13:30:00,153.63,154.22,153.3,154.17,36843.0,146.8112,147.3751,146.4959,147.3273,36843.0
2023-10-18 14:00:00,154.24,154.42,153.96,154.2,14768.0,147.3942,147.5662,147.1266,147.3559,14768.0
2023-10-18 14:30:00,154.26,154.42,153.58,153.64,16945.0,147.4133,147.5662,146.7635,146.8208,16945.0
2023-10-18 15:00:00,153.72,153.75,153.28,153.37,18369.0,146.8973,146.9259,146.4768,146.5628,18369.0
2023-10-18 15:30:00,153.4,153.62,152.9,153.0,95292.0,146.5915,146.8017,146.1136,146.2092,95292.0
2023-10-19 09:30:00,152.14,152.95,151.25,151.53,20316.0,145.3874,146.1614,144.5369,144.8045,20316.0
2023-10-19 10:00:00,151.53,151.53,150.38,150.62,16687.0,144.8045,144.8045,143.7055,143.9348,16687.0
2023-10-19 10:30:00,150.58,150.59,149.91,150.14,6702.0,143.8966,143.9062,143.2564,143.4761,6702.0
2023-10-19 11:00:00,150.08,150.56,150.08,150.49,3303.0,143.4188,143.8775,143.4188,143.8106,3303.0
2023-10-19 11:30:00,150.55,150.62,150.38,150.49,4631.0,143.8679,143.9348,143.7055,143.8106,4631.0
2023-10-19 12:00:00,150.41,151.82,150.28,151.02,6451.0,143.7342,145.0816,143.6099,144.3171,6451.0
2023-10-19 12:30:00,151.07,151.43,150.36,151.26,7519.0,144.3649,144.7089,143.6864,144.5464,7519.0
2023-10-19 13:00:00,151.42,151.56,151.04,151.23,8325.0,144.6993,144.8331,144.3362,144.5178,8325.0
2023-10-19 13:30:00,151.22,151.28,150.38,150.48,12531.0,144.5082,144.5655,143.7055,143.8011,12531.0
2023-10-19 14:00:00,150.49,150.8,150.38,150.49,11943.0,143.8106,144.1069,143.7055,143.8106,11943.0
2023-10-19 14:30:00,150.25,150.25,149.81,150.0,18790.0,143.5813,143.5813,143.1608,143.3424,18790.0
2023-10-19 15:00:00,149.95,149.99,149.38,149.39,17739.0,143.2946,143.3328,142.7499,142.7594,17739.0
2023-10-19 15:30:00,149.47,149.88,149.09,149.49,70455.0,142.8359,143.2277,142.4727,142.855,70455.0
2023-10-20 09:30:00,149.48,149.48,147.67,147.76,35451.0,142.8454,142.8454,141.1158,141.2018,35451.0
2023-10-20 10:00:00,147.66,147.66,146.01,146.03,21100.0,141.1062,141.1062,139.5295,139.5486,21100.0
2023-10-20 10:30:00,146.08,146.47,145.12,145.49,33342.0,139.5963,139.969,138.679,139.0325,33342.0
2023-10-20 11:00:00,145.54,145.72,144.66,145.12,11507.0,139.0803,139.2523,138.2394,138.679,11507.0
2023-10-20 11:30:00,145.0,145.42,144.72,145.25,16498.0,138.5643,138.9656,138.2967,138.8032,16498.0
2023-10-20 12:00:00,145.25,145.45,144.51,145.1,17711.0,138.8032,138.9943,138.096,138.6598,17711.0
2023-10-20 12:30:00,145.11,145.77,145.11,145.59,11013.0,138.6694,139.3001,138.6694,139.1281,11013.0
2023-10-20 13:00:00,145.59,145.67,144.91,145.44,8614.0,139.1281,139.2045,138.4783,138.9848,8614.0
2023-10-20 13:30:00,145.41,145.72,145.39,145.43,5641.0,138.9561,139.2523,138.937,138.9752,5641.0
2023-10-20 14:00:00,145.48,145.7,144.83,144.95,10212.0,139.023,139.2332,138.4018,138.5165,10212.0
2023-10-20 14:30:00,144.86,145.17,144.65,144.75,12691.0,138.4305,138.7267,138.2298,138.3254,12691.0
2023-10-20 15:00:00,144.68,144.84,144.17,144.53,14806.0,138.2585,138.4114,137.7711,138.1151,14806.0
2023-10-20 15:30:00,144.58,144.63,144.12,144.49,60533.0,138.1629,138.2107,137.7233,138.0769,60533.0
2023-10-23 09:30:00,144.83,145.53,143.82,144.97,46223.0,138.4018,139.0708,137.4367,138.5356,46223.0
2023-10-23 10:00:00,144.85,145.64,144.83,145.14,48680.0,138.4209,139.1759,138.4018,138.6981,48680.0
2023-10-23 10:30:00,145.06,145.14,143.98,144.25,46319.0,138.6216,138.6981,137.5896,137.8476,46319.0
2023-10-23 11:00:00,144.22,144.96,144.1,144.78,9161.0,137.8189,138.5261,137.7042,138.354,9161.0
2023-10-23 11:30:00,144.85,144.92,144.65,144.8,10003.0,138.4209,138.4878,138.2298,138.3732,10003.0
2023-10-23 12:00:00,144.8,145.19,144.23,144.61,37048.0,138.3732,138.7458,137.8285,138.1916,37048.0
2023-10-23 12:30:00,144.61,144.88,144.46,144.83,7696.0,138.1916,138.4496,138.0482,138.4018,7696.0
2023-10-23 13:00:00,144.92,144.93,144.11,144.27,7614.0,138.4878,138.4974,137.7138,137.8667,7614.0
2023-10-23 13:30:00,144.37,144.93,144.21,144.4,22890.0,137.9622,138.4974,137.8093,137.9909,22890.0
2023-10-23 14:00:00,144.38,144.56,143.86,144.25,19648.0,137.9718,138.1438,137.4749,137.8476,19648.0
2023-10-23 14:30:00,144.27,144.38,144.1,144.27,18175.0,137.8667,137.9718,137.7042,137.8667,18175.0
2023-10-23 15:00:00,144.33,144.46,144.08,144.09,49961.0,137.924,138.0482,137.6851,137.6947,49961.0
2023-10-23 15:30:00,144.07,144.79,143.96,144.57,170641.0,137.6756,138.3636,137.5704,138.1534,170641.0
2023-10-24 09:30:00,146.77,149.89,145.02,147.55,57487.0,140.2557,143.2372,138.5834,141.0011,57487.0
2023-10-24 10:00:00,147.55,148.27,146.57,148.17,50442.0,141.0011,141.6891,140.0646,141.5936,50442.0
2023-10-24 10:30:00,148.08,148.24,147.56,148.05,35983.0,141.5076,141.6605,141.0107,141.4789,35983.0
2023-10-24 11:00:00,147.97,148.19,147.73,148.11,30035.0,141.4025,141.6127,141.1731,141.5362,30035.0
2023-10-24 11:30:00,148.06,149.87,147.99,149.87,118653.0,141.4885,143.2181,141.4216,143.2181,118653.0
2023-10-24 12:00:00,149.96,150.08,148.99,149.89,33425.0,143.3041,143.4188,142.3772,143.2372,33425.0
2023-10-24 12:30:00,149.85,150.31,149.72,150.25,16816.0,143.199,143.6386,143.0748,143.5813,16816.0
2023-10-24 13:00:00,150.24,150.86,150.12,150.78,21465.0,143.5717,144.1642,143.457,144.0877,21465.0
2023-10-24 13:30:00,150.78,150.79,149.58,150.49,32222.0,144.0877,144.0973,142.941,143.8106,32222.0
2023-10-24 14:00:00,150.52,150.78,150.28,150.55,23820.0,143.8393,144.0877,143.6099,143.8679,23820.0
2023-10-24 14:30:00,150.64,150.92,150.46,150.46,116852.0,143.954,144.2215,143.7819,143.7819,116852.0
2023-10-24 15:00:00,150.51,150.57,149.44,149.44,50804.0,143.8297,143.8871,142.8072,142.8072,50804.0
2023-10-24 15:30:00,149.45,149.57,148.71,148.85,143223.0,142.8168,142.9314,142.1096,142.2434,143223.0
2023-10-25 09:30:00,149.25,150.51,147.45,148.58,32860.0,142.6256,143.8297,140.9055,141.9854,32860.0
2023-10-25 10:00:00,148.72,148.75,147.25,147.83,27339.0,142.1192,142.1478,140.7144,141.2687,27339.0
2023-10-25 10:30:00,147.88,149.75,147.51,149.27,41591.0,141.3165,143.1035,140.9629,142.6448,41591.0
2023-10-25 11:00:00,149.09,149.86,148.92,149.4,18930.0,142.4727,143.2086,142.3103,142.769,18930.0
2023-10-25 11:30:00,149.24,149.25,148.79,149.1,12252.0,142.6161,142.6256,142.1861,142.4823,12252.0
2023-10-25 12:00:00,149.06,149.17,148.69,148.94,15507.0,142.4441,142.5492,142.0905,142.3294,15507.0
2023-10-25 12:30:00,148.9,149.43,148.86,148.99,16825.0,142.2912,142.7977,142.253,142.3772,16825.0
2023-10-25 13:00:00,149.03,149.28,148.54,148.9,13933.0,142.4154,142.6543,141.9472,142.2912,13933.0
2023-10-25 13:30:00,148.84,149.12,148.52,149.02,10193.0,142.2338,142.5014,141.928,142.4059,10193.0
2023-10-25 14:00:00,149.02,149.29,148.81,149.0,20824.0,142.4059,142.6639,142.2052,142.3867,20824.0
2023-10-25 14:30:00,149.0,149.13,148.59,148.84,12316.0,142.3867,142.511,141.9949,142.2338,12316.0
2023-10-25 15:00:00,148.84,149.06,148.41,148.45,22051.0,142.2338,142.4441,141.8229,141.8612,22051.0
2023-10-25 15:30:00,148.46,148.93,148.24,148.86,112583.0,141.8707,142.3199,141.6605,142.253,112583.0
2023-10-26 09:30:00,148.8,150.29,148.78,149.53,17528.0,142.1956,143.6195,142.1765,142.8932,17528.0
2023-10-26 10:00:00,149.53,150.9,149.38,150.16,15350.0,142.8932,144.2024,142.7499,143.4953,15350.0
2023-10-26 10:30:00,150.19,151.93,150.01,151.81,31421.0,143.5239,145.1867,143.3519,145.072,31421.0
2023-10-26 11:00:00,151.9,152.92,151.84,152.87,23288.0,145.158,146.1328,145.1007,146.085,23288.0
2023-10-26 11:30:00,152.91,152.91,151.58,151.75,17446.0,146.1232,146.1232,144.8522,145.0147,17446.0
2023-10-26 12:00:00,151.67,151.7,150.63,151.41,8724.0,144.9382,144.9669,143.9444,144.6898,8724.0
2023-10-26 12:30:00,151.41,151.52,150.8,151.1,17350.0,144.6898,144.7949,144.1069,144.3935,17350.0
2023-10-26 13:00:00,151.03,151.39,151.0,151.06,8612.0,144.3266,144.6707,144.298,144.3553,8612.0
2023-10-26 13:30:00,151.1,152.07,151.1,151.59,27431.0,144.3935,145.3205,144.3935,144.8618,27431.0
2023-10-26 14:00:00,151.61,151.64,151.11,151.32,19455.0,144.8809,144.9096,144.4031,144.6038,19455.0
2023-10-26 14:30:00,151.36,152.1,151.33,151.86,12002.0,144.642,145.3492,144.6133,145.1198,12002.0
2023-10-26 15:00:00,151.9,152.0,151.29,151.29,14799.0,145.158,145.2536,144.5751,144.5751,14799.0
2023-10-26 15:30:00,151.27,151.39,150.55,150.63,90896.0,144.556,144.6707,143.8679,143.9444,90896.0
2023-10-27 09:30:00,150.54,151.25,149.82,150.0,22523.0,143.8584,144.5369,143.1703,143.3424,22523.0
2023-10-27 10:00:00,149.89,150.95,149.86,150.4,12664.0,143.2372,144.2502,143.2086,143.7246,12664.0
2023-10-27 10:30:00,150.51,150.84,150.16,150.8,23297.0,143.8297,144.1451,143.4953,144.1069,23297.0
2023-10-27 11:00:00,150.85,151.0,150.5,150.52,13473.0,144.1546,144.298,143.8202,143.8393,13473.0
2023-10-27 11:30:00,150.56,150.68,150.33,150.51,20588.0,143.8775,143.9922,143.6577,143.8297,20588.0
2023-10-27 12:00:00,150.48,150.51,149.95,149.98,12621.0,143.8011,143.8297,143.2946,143.3232,12621.0
2023-10-27 12:30:00,149.98,150.02,149.47,149.59,17466.0,143.3232,143.3615,142.8359,142.9506,17466.0
2023-10-27 13:00:00,149.56,149.63,148.92,148.98,12787.0,142.9219,142.9888,142.3103,142.3676,12787.0
2023-10-27 13:30:00,148.93,149.29,148.82,149.25,19087.0,142.3199,142.6639,142.2147,142.6256,19087.0
2023-10-27 14:00:00,149.13,149.27,148.86,149.13,17198.0,142.511,142.6448,142.253,142.511,17198.0
2023-10-27 14:30:00,149.06,149.65,149.0,149.36,19378.0,142.4441,143.0079,142.3867,142.7308,19378.0
2023-10-27 15:00:00,149.41,149.8,149.29,149.76,14044.0,142.7785,143.1512,142.6639,143.113,14044.0
2023-10-27 15:30:00,149.8,150.26,149.43,150.2,55247.0,143.1512,143.5908,142.7977,143.5335,55247.0
2023-10-30 09:30:00,151.37,152.47,150.81,151.39,13941.0,144.6516,145.7027,144.1164,144.6707,13941.0
2023-10-30 10:00:00,151.66,151.7,150.51,150.78,10949.0,144.9287,144.9669,143.8297,144.0877,10949.0
2023-10-30 10:30:00,150.69,151.29,150.65,151.29,14459.0,144.0017,144.5751,143.9635,144.5751,14459.0
2023-10-30 11:00:00,151.7,151.9,151.28,151.55,8601.0,144.9669,145.158,144.5655,144.8236,8601.0
2023-10-30 11:30:00,151.58,151.92,151.35,151.44,5560.0,144.8522,145.1771,144.6324,144.7184,5560.0
2023-10-30 12:00:00,151.5,151.5,150.95,151.01,15251.0,144.7758,144.7758,144.2502,144.3075,15251.0
2023-10-30 12:30:00,151.06,151.14,150.82,151.09,6861.0,144.3553,144.4318,144.126,144.384,6861.0
2023-10-30 13:00:00,151.15,151.32,150.96,151.31,12376.0,144.4413,144.6038,144.2598,144.5942,12376.0
2023-10-30 13:30:00,151.3,151.82,150.78,151.82,11355.0,144.5847,145.0816,144.0877,145.0816,11355.0
2023-10-30 14:00:00,151.68,151.74,151.22,151.22,5047.0,144.9478,145.0051,144.5082,144.5082,5047.0
2023-10-30 14:30:00,151.21,151.46,151.2,151.25,12015.0,144.4987,144.7376,144.4891,144.5369,12015.0
2023-10-30 15:00:00,151.26,151.63,151.16,151.57,22162.0,144.5464,144.9,144.4509,144.8427,22162.0
2023-10-30 15:30:00,151.58,151.87,151.47,151.69,47118.0,144.8522,145.1294,144.7471,144.9574,47118.0
2023-10-31 09:30:00,152.38,153.35,152.25,153.23,19209.0,145.6167,146.5437,145.4925,146.429,19209.0
2023-10-31 10:00:00,153.23,154.03,152.75,153.11,34930.0,146.429,147.1935,145.9703,146.3143,34930.0
2023-10-31 10:30:00,153.16,153.74,152.83,153.53,43536.0,146.3621,146.9164,146.0468,146.7157,43536.0
2023-10-31 11:00:00,153.6,154.15,153.54,153.96,15714.0,146.7826,147.3082,146.7252,147.1266,15714.0
2023-10-31 11:30:00,153.87,154.51,153.86,154.5,10451.0,147.0406,147.6522,147.031,147.6426,10451.0
2023-10-31 12:00:00,154.52,154.86,154.14,154.45,11136.0,147.6617,147.9867,147.2986,147.5948,11136.0
2023-10-31 12:30:00,154.47,154.83,154.35,154.73,10968.0,147.614,147.958,147.4993,147.8624,10968.0
2023-10-31 13:00:00,154.72,154.8,154.26,154.41,14308.0,147.8529,147.9293,147.4133,147.5566,14308.0
2023-10-31 13:30:00,154.46,154.67,154.05,154.09,17887.0,147.6044,147.8051,147.2126,147.2508,17887.0
2023-10-31 14:00:00,154.09,154.19,153.64,153.72,18847.0,147.2508,147.3464,146.8208,146.8973,18847.0
2023-10-31 14:30:00,153.8,153.97,153.63,153.95,11421.0,146.9737,147.1362,146.8112,147.117,11421.0
2023-10-31 15:00:00,153.95,153.95,153.69,153.81,16419.0,147.117,147.117,146.8686,146.9833,16419.0
2023-10-31 15:30:00,153.8,153.86,153.01,153.05,49611.0,146.9737,147.031,146.2188,146.257,49611.0
2023-11-01 09:30:00,153.28,154.0,153.22,153.71,10539.0,146.4768,147.1648,146.4194,146.8877,10539.0
2023-11-01 10:00:00,153.84,154.83,153.77,154.83,6128.0,147.0119,147.958,146.945,147.958,6128.0
2023-11-01 10:30:00,154.71,155.16,154.43,154.49,13177.0,147.8433,148.2733,147.5757,147.6331,13177.0
2023-11-01 11:00:00,154.45,154.45,153.66,154.08,7434.0,147.5948,147.5948,146.8399,147.2413,7434.0
2023-11-01 11:30:00,154.01,154.23,153.82,153.94,8454.0,147.1744,147.3846,146.9928,147.1075,8454.0
2023-11-01 12:00:00,153.89,153.92,153.45,153.46,14085.0,147.0597,147.0884,146.6392,146.6488,14085.0
2023-11-01 12:30:00,153.44,153.81,153.36,153.72,6803.0,146.6297,146.9833,146.5532,146.8973,6803.0
2023-11-01 13:00:00,153.73,153.96,153.46,153.7,7394.0,146.9068,147.1266,146.6488,146.8781,7394.0
2023-11-01 13:30:00,153.64,153.94,153.62,153.89,5947.0,146.8208,147.1075,146.8017,147.0597,5947.0
2023-11-01 14:00:00,153.95,154.02,153.01,153.16,23515.0,147.117,147.1839,146.2188,146.3621,23515.0
2023-11-01 14:30:00,153.21,153.89,153.02,153.47,35056.0,146.4099,147.0597,146.2283,146.6583,35056.0
2023-11-01 15:00:00,153.47,153.72,153.27,153.35,27723.0,146.6583,146.8973,146.4672,146.5437,27723.0
2023-11-01 15:30:00,153.32,153.67,153.26,153.57,75754.0,146.515,146.8495,146.4577,146.7539,75754.0
2023-11-02 09:30:00,154.48,155.88,154.48,154.95,24711.0,147.6235,148.9614,147.6235,148.0727,24711.0
2023-11-02 10:00:00,155.0,155.24,154.67,155.2,10945.0,148.1204,148.3498,147.8051,148.3116,10945.0
2023-11-02 10:30:00,155.21,155.66,154.99,155.14,21585.0,148.3211,148.7511,148.1109,148.2542,21585.0
2023-11-02 11:00:00,155.15,155.3,154.33,154.88,25902.0,148.2638,148.4071,147.4802,148.0058,25902.0
2023-11-02 11:30:00,154.95,154.97,154.6,154.69,12631.0,148.0727,148.0918,147.7382,147.8242,12631.0
2023-11-02 12:00:00,154.62,154.87,154.39,154.56,44025.0,147.7573,147.9962,147.5375,147.7,44025.0
2023-11-02 12:30:00,154.45,154.8,154.34,154.54,13454.0,147.5948,147.9293,147.4897,147.6809,13454.0
2023-11-02 13:00:00,154.65,154.8,154.47,154.65,9366.0,147.786,147.9293,147.614,147.786,9366.0
2023-11-02 13:30:00,154.68,155.26,154.67,155.22,31832.0,147.8146,148.3689,147.8051,148.3307,31832.0
2023-11-02 14:00:00,155.12,155.21,154.86,155.01,8162.0,148.2351,148.3211,147.9867,148.13,8162.0
2023-11-02 14:30:00,155.01,155.38,154.96,155.08,20935.0,148.13,148.4836,148.0822,148.1969,20935.0
2023-11-02 15:00:00,155.14,155.34,155.14,155.19,13235.0,148.2542,148.4453,148.2542,148.302,13235.0
2023-11-02 15:30:00,155.17,155.63,154.92,155.43,94170.0,148.2829,148.7225,148.044,148.5314,94170.0
2023-11-03 09:30:00,156.84,158.0,156.52,157.5,7838.0,149.8788,150.9873,149.573,150.5095,7838.0
2023-11-03 10:00:00,157.61,157.74,157.3,157.51,20999.0,150.6146,150.7388,150.3184,150.519,20999.0
2023-11-03 10:30:00,157.54,158.0,157.4,157.83,8565.0,150.5477,150.9873,150.4139,150.8248,8565.0
2023-11-03 11:00:00,157.86,158.6,157.86,158.32,9022.0,150.8535,151.5607,150.8535,151.2931,9022.0
2023-11-03 11:30:00,158.43,158.96,158.2,158.92,12130.0,151.3982,151.9047,151.1784,151.8665,12130.0
2023-11-03 12:00:00,158.84,158.89,158.41,158.7,4575.0,151.79,151.8378,151.3791,151.6562,4575.0
2023-11-03 12:30:00,158.71,158.81,158.4,158.51,6103.0,151.6658,151.7613,151.3695,151.4746,6103.0
2023-11-03 13:00:00,158.5,158.55,157.94,158.14,9841.0,151.4651,151.5129,150.9299,151.1211,9841.0
2023-11-03 13:30:00,158.22,158.78,158.21,158.72,12696.0,151.1975,151.7327,151.188,151.6753,12696.0
2023-11-03 14:00:00,158.72,159.08,158.67,158.94,12896.0,151.6753,152.0194,151.6275,151.8856,12896.0
2023-11-03 14:30:00,159.02,159.09,158.63,159.05,9843.0,151.962,152.0289,151.5893,151.9907,9843.0
2023-11-03 15:00:00,159.09,159.18,158.41,158.5,14927.0,152.0289,152.1149,151.3791,151.4651,14927.0
2023-11-03 15:30:00,158.46,158.5,158.02,158.28,68100.0,151.4269,151.4651,151.0064,151.2549,68100.0
2023-11-06 09:30:00,157.99,158.11,157.39,157.79,32482.0,150.9777,151.0924,150.4044,150.7866,32482.0
2023-11-06 10:00:00,157.9,157.9,157.12,157.19,29142.0,150.8917,150.8917,150.1463,150.2132,29142.0
2023-11-06 10:30:00,157.19,157.45,156.67,157.34,25984.0,150.2132,150.4617,149.7163,150.3566,25984.0
2023-11-06 11:00:00,157.44,157.6,157.13,157.3,32574.0,150.4521,150.605,150.1559,150.3184,32574.0
2023-11-06 11:30:00,157.25,157.26,156.97,157.12,30459.0,150.2706,150.2801,150.003,150.1463,30459.0
2023-11-06 12:00:00,157.17,157.28,157.06,157.15,19548.0,150.1941,150.2992,150.089,150.175,19548.0
2023-11-06 12:30:00,157.16,157.16,156.62,156.99,14723.0,150.1846,150.1846,149.6685,150.0221,14723.0
2023-11-06 13:00:00,157.0,157.46,156.96,157.46,46375.0,150.0317,150.4713,149.9934,150.4713,46375.0
2023-11-06 13:30:00,157.43,157.5,157.26,157.37,16193.0,150.4426,150.5095,150.2801,150.3852,16193.0
2023-11-06 14:00:00,157.37,157.41,157.08,157.12,37101.0,150.3852,150.4235,150.1081,150.1463,37101.0
2023-11-06 14:30:00,157.12,157.92,157.07,157.92,60570.0,150.1463,150.9108,150.0986,150.9108,60570.0
2023-11-06 15:00:00,157.88,157.88,157.31,157.32,16442.0,150.8726,150.8726,150.3279,150.3375,16442.0
2023-11-06 15:30:00,157.28,157.42,157.14,157.22,89550.0,150.2992,150.433,150.1655,150.2419,89550.0
2023-11-07 09:30:00,156.29,157.44,156.06,156.47,30198.0,149.3532,150.4521,149.1334,149.5252,30198.0
2023-11-07 10:00:00,156.5,156.84,156.24,156.62,14210.0,149.5539,149.8788,149.3054,149.6685,14210.0
2023-11-07 10:30:00,156.62,156.94,156.29,156.47,24816.0,149.6685,149.9743,149.3532,149.5252,24816.0
2023-11-07 11:00:00,156.48,157.03,156.43,156.87,19199.0,149.5347,150.0603,149.487,149.9074,19199.0
2023-11-07 11:30:00,156.97,156.98,156.46,156.46,9905.0,150.003,150.0126,149.5156,149.5156,9905.0
2023-11-07 12:00:00,156.55,156.72,156.47,156.51,9175.0,149.6016,149.7641,149.5252,149.5634,9175.0
2023-11-07 12:30:00,156.51,156.92,156.49,156.86,17390.0,149.5634,149.9552,149.5443,149.8979,17390.0
2023-11-07 13:00:00,156.84,157.08,156.72,156.72,8502.0,149.8788,150.1081,149.7641,149.7641,8502.0
2023-11-07 13:30:00,156.75,156.79,156.36,156.54,6219.0,149.7928,149.831,149.4201,149.5921,6219.0
2023-11-07 14:00:00,156.53,156.86,156.48,156.86,4164.0,149.5825,149.8979,149.5347,149.8979,4164.0
2023-11-07 14:30:00,156.79,156.85,156.53,156.55,10829.0,149.831,149.8883,149.5825,149.6016,10829.0
2023-11-07 15:00:00,156.61,156.68,156.48,156.55,34845.0,149.659,149.7259,149.5347,149.6016,34845.0
2023-11-07 15:30:00,156.64,157.16,156.59,156.63,66671.0,149.6876,150.1846,149.6399,149.6781,66671.0
2023-11-08 09:30:00,156.91,157.29,155.59,156.44,11784.0,149.9457,150.3088,148.6843,149.4965,11784.0
2023-11-08 10:00:00,156.29,156.35,155.88,156.12,17531.0,149.3532,149.4105,148.9614,149.1907,17531.0
2023-11-08 10:30:00,156.19,156.28,155.47,155.85,14795.0,149.2576,149.3436,148.5696,148.9327,14795.0
2023-11-08 11:00:00,155.62,156.0,155.36,155.89,30327.0,148.7129,149.0761,148.4645,148.9709,30327.0
2023-11-08 11:30:00,155.8,156.03,155.43,155.58,13373.0,148.8849,149.1047,148.5314,148.6747,13373.0
2023-11-08 12:00:00,155.56,155.86,155.32,155.67,23810.0,148.6556,148.9423,148.4262,148.7607,23810.0
2023-11-08 12:30:00,155.69,155.92,155.64,155.83,20931.0,148.7798,148.9996,148.732,148.9136,20931.0
2023-11-08 13:00:00,155.85,156.08,155.78,155.89,11234.0,148.9327,149.1525,148.8658,148.9709,11234.0
2023-11-08 13:30:00,155.84,156.1,155.84,156.08,8924.0,148.9232,149.1716,148.9232,149.1525,8924.0
2023-11-08 14:00:00,156.09,156.43,156.08,156.25,8123.0,149.1621,149.487,149.1525,149.315,8123.0
2023-11-08 14:30:00,156.21,156.27,155.88,156.02,8610.0,149.2767,149.3341,148.9614,149.0952,8610.0
2023-11-08 15:00:00,156.03,156.09,155.89,155.95,15454.0,149.1047,149.1621,148.9709,149.0283,15454.0
2023-11-08 15:30:00,155.96,156.55,155.92,156.14,35597.0,149.0378,149.6016,148.9996,149.2098,35597.0
2023-11-09 09:30:00,157.12,157.12,155.66,156.72,22228.0,150.1463,150.1463,148.7511,149.7641,22228.0
2023-11-09 10:00:00,156.75,156.84,156.0,156.18,9789.0,149.7928,149.8788,149.0761,149.2481,9789.0
2023-11-09 10:30:00,156.14,156.4,155.87,156.19,20114.0,149.2098,149.4583,148.9518,149.2576,20114.0
2023-11-09 11:00:00,156.16,156.49,155.91,156.37,37598.0,149.229,149.5443,148.99,149.4296,37598.0
2023-11-09 11:30:00,156.45,156.54,156.2,156.36,7259.0,149.5061,149.5921,149.2672,149.4201,7259.0
2023-11-09 12:00:00,156.44,156.59,156.11,156.11,8745.0,149.4965,149.6399,149.1812,149.1812,8745.0
2023-11-09 12:30:00,156.18,156.43,156.15,156.37,6431.0,149.2481,149.487,149.2194,149.4296,6431.0
2023-11-09 13:00:00,156.35,156.37,155.65,156.14,13952.0,149.4105,149.4296,148.7416,149.2098,13952.0
2023-11-09 13:30:00,156.1,156.24,155.65,155.72,30951.0,149.1716,149.3054,148.7416,148.8085,30951.0
2023-11-09 14:00:00,155.64,155.84,155.35,155.55,31975.0,148.732,148.9232,148.4549,148.646,31975.0
2023-11-09 14:30:00,155.56,155.83,155.48,155.8,17584.0,148.6556,148.9136,148.5791,148.8849,17584.0
2023-11-09 15:00:00,155.8,156.23,155.72,156.17,15184.0,148.8849,149.2958,148.8085,149.2385,15184.0
2023-11-09 15:30:00,156.16,156.16,155.61,155.65,66823.0,149.229,149.229,148.7034,148.7416,66823.0
2023-11-10 09:30:00,155.15,156.65,155.15,155.31,13955.0,148.2638,149.6972,148.2638,148.4167,13955.0
2023-11-10 10:00:00,155.12,155.55,155.0,155.36,8593.0,148.2351,148.646,148.1204,148.4645,8593.0
2023-11-10 10:30:00,155.24,155.32,154.63,154.68,25137.0,148.3498,148.4262,147.7669,147.8146,25137.0
2023-11-10 11:00:00,154.64,155.33,154.64,154.75,17070.0,147.7764,148.4358,147.7764,147.8815,17070.0
2023-11-10 11:30:00,154.64,154.67,153.95,154.15,41564.0,147.7764,147.8051,147.117,147.3082,41564.0
2023-11-10 12:00:00,154.19,154.86,154.19,154.73,7846.0,147.3464,147.9867,147.3464,147.8624,7846.0
2023-11-10 12:30:00,154.68,154.98,154.64,154.95,8855.0,147.8146,148.1013,147.7764,148.0727,8855.0
2023-11-10 13:00:00,154.94,155.24,154.74,155.03,8871.0,148.0631,148.3498,147.872,148.1491,8871.0
2023-11-10 13:30:00,155.07,155.13,154.89,155.03,6899.0,148.1873,148.2447,148.0153,148.1491,6899.0
2023-11-10 14:00:00,155.1,155.37,155.1,155.22,7262.0,148.216,148.474,148.216,148.3307,7262.0
2023-11-10 14:30:00,155.2,155.25,154.85,154.96,8288.0,148.3116,148.3593,147.9771,148.0822,8288.0
2023-11-10 15:00:00,154.94,155.25,154.92,155.17,13613.0,148.0631,148.3593,148.044,148.2829,13613.0
2023-11-10 15:30:00,155.27,155.63,155.19,155.63,58709.0,148.3785,148.7225,148.302,148.7225,58709.0
2023-11-13 09:30:00,155.17,155.64,154.96,155.03,14175.0,148.2829,148.732,148.0822,148.1491,14175.0
2023-11-13 10:00:00,154.81,154.88,154.2,154.21,19835.0,147.9389,148.0058,147.3559,147.3655,19835.0
2023-11-13 10:30:00,154.23,154.51,153.85,154.51,18694.0,147.3846,147.6522,147.0215,147.6522,18694.0
2023-11-13 11:00:00,154.63,154.63,153.97,154.11,9229.0,147.7669,147.7669,147.1362,147.2699,9229.0
2023-11-13 11:30:00,154.12,154.25,154.0,154.13,31020.0,147.2795,147.4037,147.1648,147.2891,31020.0
2023-11-13 12:00:00,154.18,154.21,153.94,154.11,10610.0,147.3368,147.3655,147.1075,147.2699,10610.0
2023-11-13 12:30:00,154.09,154.11,153.59,153.72,9722.0,147.2508,147.2699,146.773,146.8973,9722.0
2023-11-13 13:00:00,153.68,153.68,153.18,153.19,17480.0,146.859,146.859,146.3812,146.3908,17480.0
2023-11-13 13:30:00,153.07,153.48,152.91,153.18,13539.0,146.2761,146.6679,146.1232,146.3812,13539.0
2023-11-13 14:00:00,153.17,153.28,152.8,153.02,18465.0,146.3717,146.4768,146.0181,146.2283,18465.0
2023-11-13 14:30:00,153.0,153.15,152.91,152.99,14744.0,146.2092,146.3525,146.1232,146.1997,14744.0
2023-11-13 15:00:00,152.97,153.46,152.89,153.39,23913.0,146.1805,146.6488,146.1041,146.5819,23913.0
2023-11-13 15:30:00,153.32,153.61,153.11,153.48,80715.0,146.515,146.7921,146.3143,146.6679,80715.0
2023-11-14 09:30:00,154.69,157.36,154.28,156.8,33978.0,147.8242,150.3757,147.4324,149.8405,33978.0
2023-11-14 10:00:00,156.96,157.44,156.55,157.36,13297.0,149.9934,150.4521,149.6016,150.3757,13297.0
2023-11-14 10:30:00,157.38,158.24,157.21,158.04,8092.0,150.3948,151.2166,150.2323,151.0255,8092.0
2023-11-14 11:00:00,158.34,158.54,158.02,158.47,5873.0,151.3122,151.5033,151.0064,151.4364,5873.0
2023-11-14 11:30:00,158.45,158.49,157.77,157.84,15111.0,151.4173,151.4555,150.7675,150.8344,15111.0
2023-11-14 12:00:00,157.88,158.02,157.23,157.43,10254.0,150.8726,151.0064,150.2515,150.4426,10254.0
2023-11-14 12:30:00,157.51,157.61,157.25,157.49,4843.0,150.519,150.6146,150.2706,150.4999,4843.0
2023-11-14 13:00:00,157.47,157.6,157.39,157.57,6458.0,150.4808,150.605,150.4044,150.5764,6458.0
2023-11-14 13:30:00,157.63,157.95,157.49,157.52,11883.0,150.6337,150.9395,150.4999,150.5286,11883.0
2023-11-14 14:00:00,157.59,157.65,157.0,157.14,15320.0,150.5955,150.6528,150.0317,150.1655,15320.0
2023-11-14 14:30:00,157.16,157.55,157.11,157.55,18512.0,150.1846,150.5573,150.1368,150.5573,18512.0
2023-11-14 15:00:00,157.55,157.8,157.43,157.62,22480.0,150.5573,150.7962,150.4426,150.6242,22480.0
2023-11-14 15:30:00,157.65,158.0,157.62,157.88,85281.0,150.6528,150.9873,150.6242,150.8726,85281.0
2023-11-15 09:30:00,158.1,158.93,157.98,158.7,11433.0,151.0828,151.876,150.9682,151.6562,11433.0
2023-11-15 10:00:00,158.63,158.97,158.55,158.59,12902.0,151.5893,151.9142,151.5129,151.5511,12902.0
2023-11-15 10:30:00,158.51,159.03,158.3,158.9,21436.0,151.4746,151.9716,151.274,151.8473,21436.0
2023-11-15 11:00:00,158.92,159.15,158.47,158.57,8019.0,151.8665,152.0862,151.4364,151.532,8019.0
2023-11-15 11:30:00,158.46,158.46,158.2,158.4,8320.0,151.4269,151.4269,151.1784,151.3695,8320.0
2023-11-15 12:00:00,158.44,158.84,158.43,158.63,8210.0,151.4078,151.79,151.3982,151.5893,8210.0
2023-11-15 12:30:00,158.64,158.79,158.48,158.48,13428.0,151.5989,151.7422,151.446,151.446,13428.0
2023-11-15 13:00:00,158.59,158.61,158.21,158.46,11708.0,151.5511,151.5702,151.188,151.4269,11708.0
2023-11-15 13:30:00,158.5,159.12,158.45,159.04,6979.0,151.4651,152.0576,151.4173,151.9811,6979.0
2023-11-15 14:00:00,159.03,159.25,158.73,158.84,14342.0,151.9716,152.1818,151.6849,151.79,14342.0
2023-11-15 14:30:00,158.85,159.03,158.46,158.56,11641.0,151.7996,151.9716,151.4269,151.5224,11641.0
2023-11-15 15:00:00,158.54,158.8,158.5,158.79,8759.0,151.5033,151.7518,151.4651,151.7422,8759.0
2023-11-15 15:30:00,158.85,159.07,158.25,158.38,58677.0,151.7996,152.0098,151.2262,151.3504,58677.0
2023-11-16 09:30:00,157.8,159.13,156.85,157.0,13044.0,150.7962,152.0671,149.8883,150.0317,13044.0
2023-11-16 10:00:00,156.87,157.11,156.02,156.61,21435.0,149.9074,150.1368,149.0952,149.659,21435.0
2023-11-16 10:30:00,156.54,156.73,155.71,155.75,15525.0,149.5921,149.7737,148.7989,148.8372,15525.0
2023-11-16 11:00:00,155.67,155.77,154.76,154.83,30806.0,148.7607,148.8563,147.8911,147.958,30806.0
2023-11-16 11:30:00,154.94,155.18,154.52,154.67,8776.0,148.0631,148.2924,147.6617,147.8051,8776.0
2023-11-16 12:00:00,154.64,154.74,154.41,154.57,5419.0,147.7764,147.872,147.5566,147.7095,5419.0
2023-11-16 12:30:00,154.55,154.89,154.38,154.67,10415.0,147.6904,148.0153,147.528,147.8051,10415.0
2023-11-16 13:00:00,154.69,155.12,154.56,154.95,14642.0,147.8242,148.2351,147.7,148.0727,14642.0
2023-11-16 13:30:00,154.95,155.13,154.74,155.08,9527.0,148.0727,148.2447,147.872,148.1969,9527.0
2023-11-16 14:00:00,155.16,155.32,154.95,154.95,6923.0,148.2733,148.4262,148.0727,148.0727,6923.0
2023-11-16 14:30:00,154.91,155.31,154.91,155.31,14081.0,148.0344,148.4167,148.0344,148.4167,14081.0
2023-11-16 15:00:00,155.25,155.43,155.11,155.25,10706.0,148.3593,148.5314,148.2256,148.3593,10706.0
2023-11-16 15:30:00,155.16,155.67,155.04,155.49,64006.0,148.2733,148.7607,148.1587,148.5887,64006.0
2023-11-17 09:30:00,156.31,156.71,155.32,156.0,22705.0,149.3723,149.7545,148.4262,149.0761,22705.0
2023-11-17 10:00:00,156.19,156.25,155.69,155.7,11839.0,149.2576,149.315,148.7798,148.7894,11839.0
2023-11-17 10:30:00,155.72,156.11,155.6,155.89,10241.0,148.8085,149.1812,148.6938,148.9709,10241.0
2023-11-17 11:00:00,155.68,155.68,155.31,155.38,11108.0,148.7703,148.7703,148.4167,148.4836,11108.0
2023-11-17 11:30:00,155.18,155.64,155.15,155.6,3531.0,148.2924,148.732,148.2638,148.6938,3531.0
2023-11-17 12:00:00,155.64,155.64,155.34,155.36,5631.0,148.732,148.732,148.4453,148.4645,5631.0
2023-11-17 12:30:00,155.28,155.53,155.24,155.5,3835.0,148.388,148.6269,148.3498,148.5982,3835.0
2023-11-17 13:00:00,155.5,155.61,155.14,155.46,14783.0,148.5982,148.7034,148.2542,148.56,14783.0
2023-11-17 13:30:00,155.47,155.72,155.39,155.7,6848.0,148.5696,148.8085,148.4931,148.7894,6848.0
2023-11-17 14:00:00,155.66,155.74,155.3,155.3,11632.0,148.7511,148.8276,148.4071,148.4071,11632.0
2023-11-17 14:30:00,155.29,155.5,155.29,155.31,9519.0,148.3976,148.5982,148.3976,148.4167,9519.0
2023-11-17 15:00:00,155.35,155.57,155.35,155.56,11030.0,148.4549,148.6651,148.4549,148.6556,11030.0
2023-11-17 15:30:00,155.62,155.71,155.25,155.32,68628.0,148.7129,148.7989,148.3593,148.4262,68628.0
2023-11-20 09:30:00,154.73,154.73,148.5,150.6,74580.0,147.8624,147.8624,141.9089,143.9157,74580.0
2023-11-20 10:00:00,150.59,151.09,150.29,151.05,37219.0,143.9062,144.384,143.6195,144.3458,37219.0
2023-11-20 10:30:00,151.02,151.03,150.14,150.64,22657.0,144.3171,144.3266,143.4761,143.954,22657.0
2023-11-20 11:00:00,150.67,151.47,150.67,151.36,34814.0,143.9826,144.7471,143.9826,144.642,34814.0
2023-11-20 11:30:00,151.36,152.59,151.25,152.04,27762.0,144.642,145.8174,144.5369,145.2918,27762.0
2023-11-20 12:00:00,152.07,153.29,152.01,153.01,88005.0,145.3205,146.4863,145.2631,146.2188,88005.0
2023-11-20 12:30:00,153.12,153.89,153.11,153.78,18855.0,146.3239,147.0597,146.3143,146.9546,18855.0
2023-11-20 13:00:00,153.66,153.89,153.22,153.27,30118.0,146.8399,147.0597,146.4194,146.4672,30118.0
2023-11-20 13:30:00,153.28,153.82,153.27,153.52,26617.0,146.4768,146.9928,146.4672,146.7061,26617.0
2023-11-20 14:00:00,153.51,153.58,153.21,153.45,12531.0,146.6966,146.7635,146.4099,146.6392,12531.0
2023-11-20 14:30:00,153.41,153.69,153.33,153.46,18587.0,146.601,146.8686,146.5246,146.6488,18587.0
2023-11-20 15:00:00,153.45,153.57,153.19,153.44,18597.0,146.6392,146.7539,146.3908,146.6297,18597.0
2023-11-20 15:30:00,153.41,153.72,152.82,153.08,90877.0,146.601,146.8973,146.0372,146.2857,90877.0
2023-11-21 09:30:00,153.16,153.5,151.75,151.95,18010.0,146.3621,146.687,145.0147,145.2058,18010.0
2023-11-21 10:00:00,151.89,152.35,151.88,152.19,11648.0,145.1485,145.5881,145.1389,145.4352,11648.0
2023-11-21 10:30:00,152.05,152.16,151.74,151.89,15401.0,145.3014,145.4065,145.0051,145.1485,15401.0
2023-11-21 11:00:00,151.91,152.26,151.78,151.98,10485.0,145.1676,145.5021,145.0434,145.2345,10485.0
2023-11-21 11:30:00,152.07,152.52,151.95,152.52,5702.0,145.3205,145.7505,145.2058,145.7505,5702.0
2023-11-21 12:00:00,152.45,153.03,152.44,153.03,5980.0,145.6836,146.2379,145.6741,146.2379,5980.0
2023-11-21 12:30:00,152.98,153.45,152.98,153.33,4609.0,146.1901,146.6392,146.1901,146.5246,4609.0
2023-11-21 13:00:00,153.3,153.46,153.19,153.43,5882.0,146.4959,146.6488,146.3908,146.6201,5882.0
2023-11-21 13:30:00,153.54,153.87,153.54,153.65,11839.0,146.7252,147.0406,146.7252,146.8304,11839.0
2023-11-21 14:00:00,153.51,153.73,153.44,153.5,6151.0,146.6966,146.9068,146.6297,146.687,6151.0
2023-11-21 14:30:00,153.5,153.52,153.12,153.5,14361.0,146.687,146.7061,146.3239,146.687,14361.0
2023-11-21 15:00:00,153.59,153.83,153.42,153.82,16550.0,146.773,147.0024,146.6106,146.9928,16550.0
2023-11-21 15:30:00,153.75,153.79,153.38,153.46,65573.0,146.9259,146.9641,146.5723,146.6488,65573.0
2023-11-22 09:30:00,153.81,154.05,152.99,153.42,10947.0,146.9833,147.2126,146.1997,146.6106,10947.0
2023-11-22 10:00:00,153.18,153.79,153.1,153.51,4880.0,146.3812,146.9641,146.3048,146.6966,4880.0
2023-11-22 10:30:00,153.79,154.25,153.79,154.03,14194.0,146.9641,147.4037,146.9641,147.1935,14194.0
2023-11-22 11:00:00,154.0,154.4,153.95,154.25,8439.0,147.1648,147.5471,147.117,147.4037,8439.0
2023-11-22 11:30:00,154.21,154.48,154.1,154.41,4171.0,147.3655,147.6235,147.2604,147.5566,4171.0
2023-11-22 12:00:00,154.48,154.54,153.95,154.06,8357.0,147.6235,147.6809,147.117,147.2222,8357.0
2023-11-22 12:30:00,154.06,154.07,153.68,153.96,6121.0,147.2222,147.2317,146.859,147.1266,6121.0
2023-11-22 13:00:00,153.98,154.04,153.77,153.88,8062.0,147.1457,147.203,146.945,147.0501,8062.0
2023-11-22 13:30:00,153.84,153.97,153.7,153.88,5896.0,147.0119,147.1362,146.8781,147.0501,5896.0
2023-11-22 14:00:00,153.84,154.12,153.82,154.12,6724.0,147.0119,147.2795,146.9928,147.2795,6724.0
2023-11-22 14:30:00,154.14,154.14,153.74,153.94,6185.0,147.2986,147.2986,146.9164,147.1075,6185.0
2023-11-22 15:00:00,154.04,154.51,153.93,154.51,13749.0,147.203,147.6522,147.0979,147.6522,13749.0
2023-11-22 15:30:00,154.56,154.61,154.14,154.21,47701.0,147.7,147.7477,147.2986,147.3655,47701.0
2023-11-24 09:30:00,155.35,156.41,154.68,155.35,11324.0,148.4549,149.4679,147.8146,148.4549,11324.0
2023-11-24 10:00:00,155.43,155.51,154.96,155.45,9827.0,148.5314,148.6078,148.0822,148.5505,9827.0
2023-11-24 10:30:00,155.45,155.51,154.9,155.43,5727.0,148.5505,148.6078,148.0249,148.5314,5727.0
2023-11-24 11:00:00,155.44,155.45,154.84,154.9,8117.0,148.5409,148.5505,147.9675,148.0249,8117.0
2023-11-24 11:30:00,154.84,155.12,154.63,154.92,4291.0,147.9675,148.2351,147.7669,148.044,4291.0
2023-11-24 12:00:00,154.98,155.03,154.65,154.81,7255.0,148.1013,148.1491,147.786,147.9389,7255.0
2023-11-24 12:30:00,154.75,155.16,154.72,155.15,19060.0,147.8815,148.2733,147.8529,148.2638,19060.0
2023-11-27 09:30:00,154.2,154.66,153.58,154.07,10283.0,147.3559,147.7955,146.7635,147.2317,10283.0
2023-11-27 10:00:00,153.96,154.69,153.92,154.65,14003.0,147.1266,147.8242,147.0884,147.786,14003.0
2023-11-27 10:30:00,154.66,154.99,154.66,154.81,14058.0,147.7955,148.1109,147.7955,147.9389,14058.0
2023-11-27 11:00:00,154.87,154.87,154.32,154.79,8922.0,147.9962,147.9962,147.4706,147.9198,8922.0
2023-11-27 11:30:00,154.74,162.0,154.26,161.31,152812.0,147.872,154.8097,147.4133,154.1504,152812.0
2023-11-27 12:00:00,160.95,162.95,159.07,160.22,144387.0,153.8064,155.7176,152.0098,153.1088,144387.0
2023-11-27 12:30:00,160.2,160.53,159.45,160.28,47624.0,153.0896,153.405,152.3729,153.1661,47624.0
2023-11-27 13:00:00,160.22,161.0,159.59,160.0,65132.0,153.1088,153.8541,152.5067,152.8985,65132.0
2023-11-27 13:30:00,160.05,160.09,158.69,158.89,32059.0,152.9463,152.9845,151.6467,151.8378,32059.0
2023-11-27 14:00:00,158.88,159.26,158.68,159.06,16901.0,151.8282,152.1914,151.6371,152.0002,16901.0
2023-11-27 14:30:00,159.06,159.12,158.13,158.22,21202.0,152.0002,152.0576,151.1115,151.1975,21202.0
2023-11-27 15:00:00,158.22,159.39,157.94,158.95,39114.0,151.1975,152.3156,150.9299,151.8951,39114.0
2023-11-27 15:30:00,158.91,159.0,158.2,158.62,112425.0,151.8569,151.9429,151.1784,151.5798,112425.0
2023-11-28 09:30:00,159.48,160.11,158.7,158.9,44413.0,152.4016,153.0036,151.6562,151.8473,44413.0
2023-11-28 10:00:00,159.09,159.57,158.89,159.56,29261.0,152.0289,152.4876,151.8378,152.478,29261.0
2023-11-28 10:30:00,159.52,159.58,158.66,158.74,17132.0,152.4398,152.4972,151.618,151.6944,17132.0
2023-11-28 11:00:00,158.77,159.2,158.52,158.72,16602.0,151.7231,152.134,151.4842,151.6753,16602.0
2023-11-28 11:30:00,158.73,158.92,158.6,158.79,8366.0,151.6849,151.8665,151.5607,151.7422,8366.0
2023-11-28 12:00:00,158.9,158.98,158.23,158.31,7383.0,151.8473,151.9238,151.2071,151.2835,7383.0
2023-11-28 12:30:00,158.33,158.75,157.94,157.94,13245.0,151.3026,151.704,150.9299,150.9299,13245.0
2023-11-28 13:00:00,157.89,158.02,157.53,157.88,17398.0,150.8822,151.0064,150.5381,150.8726,17398.0
2023-11-28 13:30:00,157.91,157.95,157.32,157.34,9664.0,150.9013,150.9395,150.3375,150.3566,9664.0
2023-11-28 14:00:00,157.32,157.42,156.87,157.2,25633.0,150.3375,150.433,149.9074,150.2228,25633.0
2023-11-28 14:30:00,157.21,157.92,157.19,157.74,11294.0,150.2323,150.9108,150.2132,150.7388,11294.0
2023-11-28 15:00:00,157.78,157.9,157.6,157.71,20778.0,150.777,150.8917,150.605,150.7102,20778.0
2023-11-28 15:30:00,157.73,158.18,157.52,158.17,95661.0,150.7293,151.1593,150.5286,151.1497,95661.0
2023-11-29 09:30:00,158.23,160.57,158.07,160.57,20761.0,151.2071,153.4432,151.0542,153.4432,20761.0
2023-11-29 10:00:00,160.59,160.98,160.51,160.88,27472.0,153.4623,153.835,153.3859,153.7395,27472.0
2023-11-29 10:30:00,160.81,161.08,160.13,160.88,21307.0,153.6726,153.9306,153.0227,153.7395,21307.0
2023-11-29 11:00:00,160.78,161.07,160.42,160.96,13707.0,153.6439,153.921,153.2999,153.8159,13707.0
2023-11-29 11:30:00,160.92,161.71,160.81,161.69,6747.0,153.7777,154.5326,153.6726,154.5135,6747.0
2023-11-29 12:00:00,161.72,163.18,161.69,162.71,49357.0,154.5422,155.9374,154.5135,155.4882,49357.0
2023-11-29 12:30:00,162.79,163.16,162.4,162.74,26309.0,155.5647,155.9183,155.192,155.5169,26309.0
2023-11-29 13:00:00,162.74,163.37,162.49,163.27,24687.0,155.5169,156.1189,155.278,156.0234,24687.0
2023-11-29 13:30:00,163.27,163.33,162.51,162.7,14649.0,156.0234,156.0807,155.2971,155.4787,14649.0
2023-11-29 14:00:00,162.7,162.7,162.05,162.3,29163.0,155.4787,155.4787,154.8575,155.0964,29163.0
2023-11-29 14:30:00,162.39,162.8,162.23,162.37,32967.0,155.1824,155.5742,155.0295,155.1633,32967.0
2023-11-29 15:00:00,162.25,162.38,161.8,161.99,20897.0,155.0487,155.1729,154.6186,154.8002,20897.0
2023-11-29 15:30:00,162.04,162.04,161.46,161.85,111968.0,154.848,154.848,154.2937,154.6664,111968.0
2023-11-30 09:30:00,164.07,168.22,163.24,167.86,96552.0,156.7879,160.7537,155.9947,160.4097,96552.0
2023-11-30 10:00:00,168.05,168.85,167.6,168.14,51012.0,160.5912,161.3557,160.1612,160.6772,51012.0
2023-11-30 10:30:00,168.26,168.54,167.3,168.12,22924.0,160.7919,161.0595,159.8745,160.6581,22924.0
2023-11-30 11:00:00,168.12,168.42,167.71,168.3,22767.0,160.6581,160.9448,160.2663,160.8301,22767.0
2023-11-30 11:30:00,168.36,168.49,167.7,167.84,17401.0,160.8875,161.0117,160.2568,160.3905,17401.0
2023-11-30 12:00:00,167.85,167.99,167.33,167.45,24542.0,160.4001,160.5339,159.9032,160.0179,24542.0
2023-11-30 12:30:00,167.45,167.87,167.44,167.79,11471.0,160.0179,160.4192,160.0083,160.3428,11471.0
2023-11-30 13:00:00,167.71,168.2,167.61,168.2,17657.0,160.2663,160.7346,160.1708,160.7346,17657.0
2023-11-30 13:30:00,168.14,168.28,167.63,167.63,13226.0,160.6772,160.811,160.1899,160.1899,13226.0
2023-11-30 14:00:00,167.61,168.11,167.61,167.95,15071.0,160.1708,160.6486,160.1708,160.4957,15071.0
2023-11-30 14:30:00,167.89,167.96,167.6,167.72,17760.0,160.4383,160.5052,160.1612,160.2759,17760.0
2023-11-30 15:00:00,167.62,167.66,167.08,167.21,33581.0,160.1803,160.2185,159.6643,159.7885,33581.0
2023-11-30 15:30:00,167.17,169.06,167.14,168.1,266508.0,159.7503,161.5564,159.7216,160.639,266508.0
2023-12-01 09:30:00,167.52,169.39,167.41,168.89,21945.0,160.0847,161.8717,159.9796,161.3939,21945.0
2023-12-01 10:00:00,169.01,169.94,168.27,168.32,22992.0,161.5086,162.3973,160.8015,160.8492,22992.0
2023-12-01 10:30:00,168.42,169.8,168.41,169.47,23996.0,160.9448,162.2636,160.9352,161.9482,23996.0
2023-12-01 11:00:00,169.44,170.44,169.07,170.41,24205.0,161.9195,162.8751,161.566,162.8465,24205.0
2023-12-01 11:30:00,170.32,171.21,170.02,171.11,35048.0,162.7605,163.611,162.4738,163.5154,35048.0
2023-12-01 12:00:00,171.1,171.61,171.03,171.05,28371.0,163.5059,163.9932,163.439,163.4581,28371.0
2023-12-01 12:30:00,171.05,171.53,170.53,171.37,22654.0,163.4581,163.9168,162.9612,163.7639,22654.0
2023-12-01 13:00:00,171.32,171.32,170.86,171.14,21843.0,163.7161,163.7161,163.2765,163.5441,21843.0
2023-12-01 13:30:00,171.08,171.08,170.48,170.87,23759.0,163.4867,163.4867,162.9134,163.2861,23759.0
2023-12-01 14:00:00,170.81,171.06,170.65,170.75,26870.0,163.2287,163.4676,163.0758,163.1714,26870.0
2023-12-01 14:30:00,170.75,171.04,170.63,170.86,22217.0,163.1714,163.4485,163.0567,163.2765,22217.0
2023-12-01 15:00:00,170.87,171.05,170.21,170.44,34157.0,163.2861,163.4581,162.6554,162.8751,34157.0
2023-12-01 15:30:00,170.4,170.42,169.66,169.71,130959.0,162.8369,162.856,162.1298,162.1775,130959.0
2023-12-04 09:30:00,168.0,169.35,167.48,168.2,45441.0,160.5434,161.8335,160.0465,160.7346,45441.0
2023-12-04 10:00:00,167.99,168.76,167.51,167.91,24406.0,160.5339,161.2697,160.0752,160.4574,24406.0
2023-12-04 10:30:00,167.97,168.64,167.88,167.99,17445.0,160.5148,161.155,160.4288,160.5339,17445.0
2023-12-04 11:00:00,167.99,168.54,167.83,168.48,16930.0,160.5339,161.0595,160.381,161.0021,16930.0
2023-12-04 11:30:00,168.43,168.99,167.83,168.8,22700.0,160.9544,161.4895,160.381,161.3079,22700.0
2023-12-04 12:00:00,168.8,168.83,168.44,168.48,18577.0,161.3079,161.3366,160.9639,161.0021,18577.0
2023-12-04 12:30:00,168.53,168.73,168.18,168.27,23703.0,161.0499,161.241,160.7155,160.8015,23703.0
2023-12-04 13:00:00,168.19,168.41,168.0,168.3,11516.0,160.725,160.9352,160.5434,160.8301,11516.0
2023-12-04 13:30:00,168.22,168.83,168.1,168.47,15493.0,160.7537,161.3366,160.639,160.9926,15493.0
2023-12-04 14:00:00,168.47,168.8,168.29,168.3,28541.0,160.9926,161.3079,160.8206,160.8301,28541.0
2023-12-04 14:30:00,168.36,168.68,168.31,168.31,29743.0,160.8875,161.1933,160.8397,160.8397,29743.0
2023-12-04 15:00:00,168.28,168.79,168.27,168.42,22368.0,160.811,161.2984,160.8015,160.9448,22368.0
2023-12-04 15:30:00,168.39,168.58,168.07,168.34,86763.0,160.9161,161.0977,160.6103,160.8684,86763.0
2023-12-05 09:30:00,167.44,167.98,164.3,164.55,41999.0,160.0083,160.5243,157.0077,157.2466,41999.0
2023-12-05 10:00:00,164.91,165.72,164.73,165.57,23363.0,157.5906,158.3646,157.4186,158.2213,23363.0
2023-12-05 10:30:00,165.56,166.43,165.15,166.19,110055.0,158.2117,159.0431,157.8199,158.8138,110055.0
2023-12-05 11:00:00,166.27,166.67,165.87,166.57,24170.0,158.8902,159.2725,158.508,159.1769,24170.0
2023-12-05 11:30:00,166.52,166.52,165.7,166.06,38671.0,159.1291,159.1291,158.3455,158.6895,38671.0
2023-12-05 12:00:00,166.07,166.19,165.26,165.48,15850.0,158.6991,158.8138,157.9251,158.1353,15850.0
2023-12-05 12:30:00,165.38,165.56,164.96,165.56,13340.0,158.0397,158.2117,157.6384,158.2117,13340.0
2023-12-05 13:00:00,165.46,165.5,165.31,165.36,11366.0,158.1162,158.1544,157.9728,158.0206,11366.0
2023-12-05 13:30:00,165.39,165.62,165.18,165.34,25549.0,158.0493,158.2691,157.8486,158.0015,25549.0
2023-12-05 14:00:00,165.37,165.5,165.16,165.16,10845.0,158.0302,158.1544,157.8295,157.8295,10845.0
2023-12-05 14:30:00,165.24,165.47,165.22,165.36,10643.0,157.9059,158.1257,157.8868,158.0206,10643.0
2023-12-05 15:00:00,165.42,165.46,164.98,165.02,30333.0,158.078,158.1162,157.6575,157.6957,30333.0
2023-12-05 15:30:00,165.08,165.51,164.75,165.26,88477.0,157.753,158.164,157.4377,157.9251,88477.0
2023-12-06 09:30:00,165.53,166.17,165.07,166.09,22590.0,158.1831,158.7947,157.7435,158.7182,22590.0
2023-12-06 10:00:00,166.09,166.64,165.78,166.09,34896.0,158.7182,159.2438,158.422,158.7182,34896.0
2023-12-06 10:30:00,166.12,166.15,165.17,165.21,16101.0,158.7469,158.7756,157.8391,157.8773,16101.0
2023-12-06 11:00:00,165.22,165.37,164.73,164.89,41909.0,157.8868,158.0302,157.4186,157.5715,41909.0
2023-12-06 11:30:00,164.87,165.19,164.54,164.9,15749.0,157.5524,157.8582,157.237,157.581,15749.0
2023-12-06 12:00:00,164.87,164.96,164.19,164.53,11784.0,157.5524,157.6384,156.9025,157.2275,11784.0
2023-12-06 12:30:00,164.58,164.59,164.2,164.31,11424.0,157.2752,157.2848,156.9121,157.0172,11424.0
2023-12-06 13:00:00,164.34,164.69,164.16,164.57,10307.0,157.0459,157.3804,156.8739,157.2657,10307.0
2023-12-06 13:30:00,164.56,165.0,164.56,164.58,8521.0,157.2561,157.6766,157.2561,157.2752,8521.0
2023-12-06 14:00:00,164.65,164.94,164.34,164.5,13157.0,157.3421,157.6193,157.0459,157.1988,13157.0
2023-12-06 14:30:00,164.49,164.8,164.43,164.46,22053.0,157.1892,157.4855,157.1319,157.1606,22053.0
2023-12-06 15:00:00,164.42,164.68,164.05,164.06,41294.0,157.1223,157.3708,156.7688,156.7783,41294.0
2023-12-06 15:30:00,164.0,164.35,163.74,164.24,70042.0,156.721,157.0554,156.4725,156.9503,70042.0
2023-12-07 09:30:00,164.29,164.75,162.76,164.75,31609.0,156.9981,157.4377,155.536,157.4377,31609.0
2023-12-07 10:00:00,164.59,164.59,164.08,164.28,15203.0,157.2848,157.2848,156.7974,156.9886,15203.0
2023-12-07 10:30:00,164.28,164.28,163.8,163.9,21241.0,156.9886,156.9886,156.5299,156.6254,21241.0
2023-12-07 11:00:00,163.84,164.08,163.04,163.31,35510.0,156.5681,156.7974,155.8036,156.0616,35510.0
2023-12-07 11:30:00,163.18,163.42,163.02,163.27,17233.0,155.9374,156.1667,155.7845,156.0234,17233.0
2023-12-07 12:00:00,163.29,163.59,163.19,163.5,20901.0,156.0425,156.3292,155.9469,156.2432,20901.0
2023-12-07 12:30:00,163.39,163.9,163.39,163.88,6761.0,156.1381,156.6254,156.1381,156.6063,6761.0
2023-12-07 13:00:00,163.89,164.03,163.79,163.8,17288.0,156.6159,156.7496,156.5203,156.5299,17288.0
2023-12-07 13:30:00,163.77,164.25,163.7,163.71,10365.0,156.5012,156.9599,156.4343,156.4439,10365.0
2023-12-07 14:00:00,163.79,163.9,163.59,163.7,27515.0,156.5203,156.6254,156.3292,156.4343,27515.0
2023-12-07 14:30:00,163.7,163.85,163.4,163.45,29886.0,156.4343,156.5776,156.1476,156.1954,29886.0
2023-12-07 15:00:00,163.44,163.53,163.13,163.45,26499.0,156.1858,156.2718,155.8896,156.1954,26499.0
2023-12-07 15:30:00,163.48,164.37,163.48,164.3,122292.0,156.2241,157.0746,156.2241,157.0077,122292.0
2023-12-08 09:30:00,163.83,164.8,163.83,164.57,9214.0,156.5585,157.4855,156.5585,157.2657,9214.0
2023-12-08 10:00:00,164.8,165.15,164.55,164.55,8663.0,157.4855,157.8199,157.2466,157.2466,8663.0
2023-12-08 10:30:00,164.58,164.7,163.86,164.15,20528.0,157.2752,157.3899,156.5872,156.8643,20528.0
2023-12-08 11:00:00,164.03,164.06,163.41,163.87,8761.0,156.7496,156.7783,156.1572,156.5967,8761.0
2023-12-08 11:30:00,164.0,164.0,163.61,163.7,6750.0,156.721,156.721,156.3483,156.4343,6750.0
2023-12-08 12:00:00,163.68,163.78,163.48,163.61,4037.0,156.4152,156.5107,156.2241,156.3483,4037.0
2023-12-08 12:30:00,163.67,164.11,163.56,163.99,5720.0,156.4056,156.8261,156.3005,156.7114,5720.0
2023-12-08 13:00:00,164.07,164.22,163.79,163.97,9703.0,156.7879,156.9312,156.5203,156.6923,9703.0
2023-12-08 13:30:00,163.96,164.0,163.58,163.93,7096.0,156.6828,156.721,156.3196,156.6541,7096.0
2023-12-08 14:00:00,163.94,164.34,163.92,164.08,20249.0,156.6636,157.0459,156.6445,156.7974,20249.0
2023-12-08 14:30:00,164.07,164.2,163.87,164.03,10747.0,156.7879,156.9121,156.5967,156.7496,10747.0
2023-12-08 15:00:00,164.05,164.21,163.96,164.17,8678.0,156.7688,156.9217,156.6828,156.8834,8678.0
2023-12-08 15:30:00,164.18,164.47,163.8,163.93,50829.0,156.893,157.1701,156.5299,156.6541,50829.0
2023-12-11 09:30:00,163.73,164.34,163.42,164.16,15135.0,156.463,157.0459,156.1667,156.8739,15135.0
2023-12-11 10:00:00,164.19,165.29,164.18,165.0,24669.0,156.9025,157.9537,156.893,157.6766,24669.0
2023-12-11 10:30:00,165.0,165.43,164.96,165.14,20168.0,157.6766,158.0875,157.6384,157.8104,20168.0
2023-12-11 11:00:00,165.06,165.17,164.64,164.8,13066.0,157.7339,157.8391,157.3326,157.4855,13066.0
2023-12-11 11:30:00,164.76,165.09,164.61,164.72,16966.0,157.4472,157.7626,157.3039,157.409,16966.0
2023-12-11 12:00:00,164.67,164.67,164.27,164.54,12376.0,157.3612,157.3612,156.979,157.237,12376.0
2023-12-11 12:30:00,164.51,164.75,164.49,164.65,6845.0,157.2083,157.4377,157.1892,157.3421,6845.0
2023-12-11 13:00:00,164.65,165.0,164.36,164.92,11552.0,157.3421,157.6766,157.065,157.6001,11552.0
2023-12-11 13:30:00,164.96,164.96,164.72,164.8,9419.0,157.6384,157.6384,157.409,157.4855,9419.0
2023-12-11 14:00:00,164.83,165.01,164.77,164.93,11272.0,157.5141,157.6862,157.4568,157.6097,11272.0
2023-12-11 14:30:00,164.94,164.99,164.65,164.68,15857.0,157.6193,157.667,157.3421,157.3708,15857.0
2023-12-11 15:00:00,164.66,164.88,164.56,164.78,28402.0,157.3517,157.5619,157.2561,157.4664,28402.0
2023-12-11 15:30:00,164.78,165.37,164.66,165.16,54380.0,157.4664,158.0302,157.3517,157.8295,54380.0
2023-12-12 09:30:00,164.8,164.9,163.13,163.42,19594.0,157.4855,157.581,155.8896,156.1667,19594.0
2023-12-12 10:00:00,163.3,163.61,163.01,163.38,5367.0,156.052,156.3483,155.7749,156.1285,5367.0
2023-12-12 10:30:00,163.33,163.66,162.63,162.85,21988.0,156.0807,156.3961,155.4118,155.622,21988.0
2023-12-12 11:00:00,162.89,162.98,162.27,162.43,8036.0,155.6602,155.7463,155.0678,155.2207,8036.0
2023-12-12 11:30:00,162.31,162.4,162.1,162.16,10202.0,155.106,155.192,154.9053,154.9626,10202.0
2023-12-12 12:00:00,162.13,162.13,161.79,161.9,8416.0,154.934,154.934,154.6091,154.7142,8416.0
2023-12-12 12:30:00,161.86,162.11,161.84,161.98,4239.0,154.676,154.9149,154.6568,154.7906,4239.0
2023-12-12 13:00:00,162.02,162.49,161.91,162.23,9663.0,154.8289,155.278,154.7237,155.0295,9663.0
2023-12-12 13:30:00,162.29,162.31,161.8,161.98,5434.0,155.0869,155.106,154.6186,154.7906,5434.0
2023-12-12 14:00:00,161.88,161.96,161.67,161.93,7072.0,154.6951,154.7715,154.4944,154.7429,7072.0
2023-12-12 14:30:00,161.95,162.12,161.87,162.11,8936.0,154.762,154.9244,154.6855,154.9149,8936.0
2023-12-12 15:00:00,162.03,162.27,161.96,162.0,8748.0,154.8384,155.0678,154.7715,154.8097,8748.0
2023-12-12 15:30:00,162.01,162.01,161.24,161.79,73487.0,154.8193,154.8193,154.0835,154.6091,73487.0
2023-12-13 09:30:00,161.57,162.26,160.68,162.21,27287.0,154.3988,155.0582,153.5483,155.0104,27287.0
2023-12-13 10:00:00,162.49,163.36,162.42,162.97,38636.0,155.278,156.1094,155.2111,155.7367,38636.0
2023-12-13 10:30:00,163.02,164.19,163.01,163.97,29981.0,155.7845,156.9025,155.7749,156.6923,29981.0
2023-12-13 11:00:00,163.97,164.1,163.34,163.43,34857.0,156.6923,156.8165,156.0903,156.1763,34857.0
2023-12-13 11:30:00,163.43,163.46,163.0,163.04,17817.0,156.1763,156.2049,155.7654,155.8036,17817.0
2023-12-13 12:00:00,163.03,163.07,162.86,163.0,19806.0,155.794,155.8323,155.6316,155.7654,19806.0
2023-12-13 12:30:00,162.89,163.3,162.76,163.01,13220.0,155.6602,156.052,155.536,155.7749,13220.0
2023-12-13 13:00:00,163.0,163.38,162.91,163.34,7904.0,155.7654,156.1285,155.6794,156.0903,7904.0
2023-12-13 13:30:00,163.27,163.48,163.17,163.43,6109.0,156.0234,156.2241,155.9278,156.1763,6109.0
2023-12-13 14:00:00,163.48,164.3,163.46,164.12,33350.0,156.2241,157.0077,156.2049,156.8357,33350.0
2023-12-13 14:30:00,164.25,165.93,164.02,165.93,27519.0,156.9599,158.5653,156.7401,158.5653,27519.0
2023-12-13 15:00:00,165.91,166.27,165.42,165.61,21382.0,158.5462,158.8902,158.078,158.2595,21382.0
2023-12-13 15:30:00,165.6,165.97,165.2,165.79,101000.0,158.25,158.6035,157.8677,158.4315,101000.0
2023-12-14 09:30:00,167.11,168.57,166.8,167.19,22986.0,159.6929,161.0881,159.3967,159.7694,22986.0
2023-12-14 10:00:00,167.32,167.71,166.24,167.08,24557.0,159.8936,160.2663,158.8616,159.6643,24557.0
2023-12-14 10:30:00,167.15,167.5,167.03,167.42,16233.0,159.7312,160.0656,159.6165,159.9892,16233.0
2023-12-14 11:00:00,167.47,168.03,166.62,167.38,15156.0,160.037,160.5721,159.2247,159.951,15156.0
2023-12-14 11:30:00,167.53,167.99,167.43,167.83,7754.0,160.0943,160.5339,159.9987,160.381,7754.0
2023-12-14 12:00:00,167.91,168.15,167.65,167.69,6722.0,160.4574,160.6868,160.209,160.2472,6722.0
2023-12-14 12:30:00,167.58,167.87,167.49,167.56,10634.0,160.1421,160.4192,160.0561,160.123,10634.0
2023-12-14 13:00:00,167.52,167.63,167.11,167.43,9939.0,160.0847,160.1899,159.6929,159.9987,9939.0
2023-12-14 13:30:00,167.45,167.53,166.81,166.96,8248.0,160.0179,160.0943,159.4063,159.5496,8248.0
2023-12-14 14:00:00,167.03,167.15,166.64,166.82,7099.0,159.6165,159.7312,159.2438,159.4158,7099.0
2023-12-14 14:30:00,166.76,167.17,166.61,167.17,12753.0,159.3585,159.7503,159.2151,159.7503,12753.0
2023-12-14 15:00:00,167.17,167.57,167.1,167.24,19264.0,159.7503,160.1325,159.6834,159.8172,19264.0
2023-12-14 15:30:00,167.33,167.46,166.7,167.46,87224.0,159.9032,160.0274,159.3011,160.0274,87224.0
2023-12-15 09:30:00,165.37,166.0,165.08,165.49,178678.0,159.2291,159.8357,158.9499,159.3447,178678.0
2023-12-15 10:00:00,165.61,166.76,165.6,166.59,7276.0,159.4602,160.5675,159.4506,160.4038,7276.0
2023-12-15 10:30:00,166.36,166.4,165.79,166.12,12636.0,160.1824,160.2209,159.6335,159.9513,12636.0
2023-12-15 11:00:00,166.37,166.37,165.79,166.19,5411.0,160.192,160.192,159.6335,160.0187,5411.0
2023-12-15 11:30:00,166.21,166.22,165.73,165.87,12653.0,160.0379,160.0476,159.5757,159.7105,12653.0
2023-12-15 12:00:00,165.97,166.03,165.81,166.0,12005.0,159.8068,159.8646,159.6528,159.8357,12005.0
2023-12-15 12:30:00,165.96,166.03,165.71,165.79,6421.0,159.7972,159.8646,159.5565,159.6335,6421.0
2023-12-15 13:00:00,165.71,165.78,165.42,165.51,4916.0,159.5565,159.6239,159.2773,159.3639,4916.0
2023-12-15 13:30:00,165.52,165.53,165.11,165.43,8164.0,159.3735,159.3832,158.9788,159.2869,8164.0
2023-12-15 14:00:00,165.2,165.26,164.32,164.33,17177.0,159.0654,159.1232,158.2181,158.2277,17177.0
2023-12-15 14:30:00,164.37,164.57,163.87,164.1,22360.0,158.2662,158.4588,157.7848,158.0063,22360.0
2023-12-15 15:00:00,164.08,164.47,164.05,164.33,14148.0,157.987,158.3625,157.9581,158.2277,14148.0
2023-12-15 15:30:00,164.4,164.94,163.63,164.62,125945.0,158.2951,158.8151,157.5537,158.507,125945.0
2023-12-18 09:30:00,165.5,165.96,164.52,164.63,33194.0,159.3543,159.7972,158.4107,158.5166,33194.0
2023-12-18 10:00:00,164.55,164.92,164.45,164.72,13881.0,158.4396,158.7958,158.3433,158.6033,13881.0
2023-12-18 10:30:00,164.65,164.68,164.13,164.22,15884.0,158.5359,158.5647,158.0352,158.1218,15884.0
2023-12-18 11:00:00,164.17,164.98,164.1,164.86,10850.0,158.0737,158.8536,158.0063,158.7381,10850.0
2023-12-18 11:30:00,164.84,164.84,164.52,164.56,14856.0,158.7188,158.7188,158.4107,158.4492,14856.0
2023-12-18 12:00:00,164.59,164.88,164.46,164.86,11961.0,158.4781,158.7573,158.3529,158.7381,11961.0
2023-12-18 12:30:00,164.87,164.88,164.37,164.64,10420.0,158.7477,158.7573,158.2662,158.5262,10420.0
2023-12-18 13:00:00,164.64,164.74,164.46,164.51,11259.0,158.5262,158.6225,158.3529,158.4011,11259.0
2023-12-18 13:30:00,164.54,164.6,164.2,164.54,18131.0,158.4299,158.4877,158.1026,158.4299,18131.0
2023-12-18 14:00:00,164.6,164.79,164.29,164.36,13855.0,158.4877,158.6707,158.1892,158.2566,13855.0
2023-12-18 14:30:00,164.35,164.4,164.11,164.2,14331.0,158.247,158.2951,158.0159,158.1026,14331.0
2023-12-18 15:00:00,164.17,164.41,164.0,164.14,26975.0,158.0737,158.3048,157.91,158.0448,26975.0
2023-12-18 15:30:00,164.14,164.36,164.07,164.25,42072.0,158.0448,158.2566,157.9774,158.1507,42072.0
2023-12-19 09:30:00,164.92,165.31,164.72,165.25,7970.0,158.7958,159.1713,158.6033,159.1136,7970.0
2023-12-19 10:00:00,165.25,165.68,164.98,165.13,17140.0,159.1136,159.5276,158.8536,158.998,17140.0
2023-12-19 10:30:00,165.11,165.64,165.0,165.37,4506.0,158.9788,159.4891,158.8729,159.2291,4506.0
2023-12-19 11:00:00,165.3,165.41,164.79,164.87,13945.0,159.1617,159.2676,158.6707,158.7477,13945.0
2023-12-19 11:30:00,164.78,165.01,164.33,164.73,9995.0,158.661,158.8825,158.2277,158.6129,9995.0
2023-12-19 12:00:00,164.8,164.9,164.54,164.55,8045.0,158.6803,158.7766,158.4299,158.4396,8045.0
2023-12-19 12:30:00,164.59,164.71,164.41,164.69,4099.0,158.4781,158.5936,158.3048,158.5744,4099.0
2023-12-19 13:00:00,164.58,164.64,164.42,164.52,4895.0,158.4685,158.5262,158.3144,158.4107,4895.0
2023-12-19 13:30:00,164.55,164.71,164.49,164.57,6023.0,158.4396,158.5936,158.3818,158.4588,6023.0
2023-12-19 14:00:00,164.63,164.63,164.27,164.43,8512.0,158.5166,158.5166,158.17,158.324,8512.0
2023-12-19 14:30:00,164.4,164.64,164.3,164.41,20032.0,158.2951,158.5262,158.1988,158.3048,20032.0
2023-12-19 15:00:00,164.47,164.53,164.24,164.35,8549.0,158.3625,158.4203,158.1411,158.247,8549.0
2023-12-19 15:30:00,164.35,164.57,164.33,164.42,51440.0,158.247,158.4588,158.2277,158.3144,51440.0
2023-12-20 09:30:00,163.96,164.98,163.51,163.56,25583.0,157.8715,158.8536,157.4382,157.4863,25583.0
2023-12-20 10:00:00,163.92,164.23,163.44,163.62,20589.0,157.833,158.1314,157.3708,157.5441,20589.0
2023-12-20 10:30:00,163.71,163.91,163.33,163.39,9738.0,157.6308,157.8233,157.2649,157.3226,9738.0
2023-12-20 11:00:00,163.25,163.83,163.19,163.68,10155.0,157.1878,157.7463,157.1301,157.6019,10155.0
2023-12-20 11:30:00,163.6,163.75,163.31,163.43,17796.0,157.5248,157.6693,157.2456,157.3612,17796.0
2023-12-20 12:00:00,163.38,163.77,163.27,163.7,7763.0,157.313,157.6885,157.2071,157.6211,7763.0
2023-12-20 12:30:00,163.69,164.35,163.62,164.16,13652.0,157.6115,158.247,157.5441,158.064,13652.0
2023-12-20 13:00:00,164.14,164.32,163.92,164.02,15377.0,158.0448,158.2181,157.833,157.9292,15377.0
2023-12-20 13:30:00,164.02,164.02,163.77,163.82,8660.0,157.9292,157.9292,157.6885,157.7367,8660.0
2023-12-20 14:00:00,163.76,163.96,163.63,163.93,6349.0,157.6789,157.8715,157.5537,157.8426,6349.0
2023-12-20 14:30:00,163.79,163.86,162.59,162.87,10994.0,157.7078,157.7752,156.5523,156.822,10994.0
2023-12-20 15:00:00,162.8,163.4,162.52,162.83,12273.0,156.7546,157.3323,156.4849,156.7834,12273.0
2023-12-20 15:30:00,162.78,163.34,162.42,162.54,46770.0,156.7353,157.2745,156.3887,156.5042,46770.0
2023-12-21 09:30:00,163.56,163.71,162.73,163.71,21290.0,157.4863,157.6308,156.6871,157.6308,21290.0
2023-12-21 10:00:00,163.81,163.88,163.21,163.34,9506.0,157.727,157.7944,157.1493,157.2745,9506.0
2023-12-21 10:30:00,163.34,163.52,163.18,163.38,9088.0,157.2745,157.4478,157.1204,157.313,9088.0
2023-12-21 11:00:00,163.36,163.36,162.9,163.12,7478.0,157.2938,157.2938,156.8508,157.0627,7478.0
2023-12-21 11:30:00,163.12,163.12,162.71,162.84,8359.0,157.0627,157.0627,156.6679,156.7931,8359.0
2023-12-21 12:00:00,162.75,162.86,162.4,162.41,5876.0,156.7064,156.8123,156.3694,156.379,5876.0
2023-12-21 12:30:00,162.48,162.74,162.48,162.53,10438.0,156.4464,156.6968,156.4464,156.4946,10438.0
2023-12-21 13:00:00,162.53,162.62,162.1,162.16,6830.0,156.4946,156.5812,156.0805,156.1383,6830.0
2023-12-21 13:30:00,162.32,162.59,162.22,162.55,3503.0,156.2924,156.5523,156.1961,156.5138,3503.0
2023-12-21 14:00:00,162.44,162.59,162.24,162.48,10731.0,156.4079,156.5523,156.2153,156.4464,10731.0
2023-12-21 14:30:00,162.55,162.72,162.23,162.4,17625.0,156.5138,156.6775,156.2057,156.3694,17625.0
2023-12-21 15:00:00,162.38,162.59,162.19,162.59,11074.0,156.3501,156.5523,156.1672,156.5523,11074.0
2023-12-21 15:30:00,162.6,163.25,162.45,163.24,73732.0,156.562,157.1878,156.4175,157.1782,73732.0
2023-12-22 09:30:00,163.57,164.1,162.87,163.72,10420.0,157.496,158.0063,156.822,157.6404,10420.0
2023-12-22 10:00:00,163.9,164.28,163.65,163.84,7953.0,157.8137,158.1796,157.573,157.7559,7953.0
2023-12-22 10:30:00,163.9,163.91,163.43,163.47,15398.0,157.8137,157.8233,157.3612,157.3997,15398.0
2023-12-22 11:00:00,163.48,163.92,163.34,163.84,7645.0,157.4093,157.833,157.2745,157.7559,7645.0
2023-12-22 11:30:00,163.75,163.95,163.39,163.49,10878.0,157.6693,157.8618,157.3226,157.4189,10878.0
2023-12-22 12:00:00,163.49,163.74,163.25,163.74,16940.0,157.4189,157.6596,157.1878,157.6596,16940.0
2023-12-22 12:30:00,163.75,164.01,163.64,164.0,11588.0,157.6693,157.9196,157.5634,157.91,11588.0
2023-12-22 13:00:00,164.02,164.03,163.73,163.99,4218.0,157.9292,157.9389,157.65,157.9004,4218.0
2023-12-22 13:30:00,163.95,164.07,163.87,164.0,8132.0,157.8618,157.9774,157.7848,157.91,8132.0
2023-12-22 14:00:00,164.0,164.0,163.3,163.47,10990.0,157.91,157.91,157.236,157.3997,10990.0
2023-12-22 14:30:00,163.4,163.82,163.23,163.72,16103.0,157.3323,157.7367,157.1686,157.6404,16103.0
2023-12-22 15:00:00,163.78,163.85,163.28,163.44,17496.0,157.6982,157.7656,157.2167,157.3708,17496.0
2023-12-22 15:30:00,163.45,163.77,163.25,163.67,55073.0,157.3804,157.6885,157.1878,157.5922,55073.0
2023-12-26 09:30:00,163.63,163.91,163.51,163.51,5492.0,157.5537,157.8233,157.4382,157.4382,5492.0
2023-12-26 10:00:00,163.56,163.93,163.55,163.55,10116.0,157.4863,157.8426,157.4767,157.4767,10116.0
2023-12-26 10:30:00,163.68,163.86,163.62,163.83,3215.0,157.6019,157.7752,157.5441,157.7463,3215.0
2023-12-26 11:00:00,163.88,163.93,163.65,163.7,6133.0,157.7944,157.8426,157.573,157.6211,6133.0
2023-12-26 11:30:00,163.8,163.87,163.7,163.85,6587.0,157.7174,157.7848,157.6211,157.7656,6587.0
2023-12-26 12:00:00,163.83,164.1,163.83,164.0,9798.0,157.7463,158.0063,157.7463,157.91,9798.0
2023-12-26 12:30:00,164.01,164.36,163.87,164.31,13734.0,157.9196,158.2566,157.7848,158.2085,13734.0
2023-12-26 13:00:00,164.23,164.36,164.07,164.25,10940.0,158.1314,158.2566,157.9774,158.1507,10940.0
2023-12-26 13:30:00,164.22,164.25,164.1,164.25,8122.0,158.1218,158.1507,158.0063,158.1507,8122.0
2023-12-26 14:00:00,164.25,164.42,164.05,164.08,11413.0,158.1507,158.3144,157.9581,157.987,11413.0
2023-12-26 14:30:00,164.09,164.52,164.08,164.45,15200.0,157.9966,158.4107,157.987,158.3433,15200.0
2023-12-26 15:00:00,164.42,164.51,164.19,164.41,9571.0,158.3144,158.4011,158.0929,158.3048,9571.0
2023-12-26 15:30:00,164.39,164.48,163.92,163.92,69069.0,158.2855,158.3722,157.833,157.833,69069.0
2023-12-27 09:30:00,164.13,164.66,163.71,164.55,7049.0,158.0352,158.5455,157.6308,158.4396,7049.0
2023-12-27 10:00:00,164.62,164.87,164.5,164.76,5291.0,158.507,158.7477,158.3914,158.6418,5291.0
2023-12-27 10:30:00,164.69,164.83,164.12,164.24,6942.0,158.5744,158.7092,158.0255,158.1411,6942.0
2023-12-27 11:00:00,164.02,164.45,164.02,164.45,1792.0,157.9292,158.3433,157.9292,158.3433,1792.0
2023-12-27 11:30:00,164.35,164.43,164.21,164.28,2705.0,158.247,158.324,158.1122,158.1796,2705.0
2023-12-27 12:00:00,164.07,164.26,164.04,164.04,3361.0,157.9774,158.1603,157.9485,157.9485,3361.0
2023-12-27 12:30:00,164.06,164.11,163.83,164.11,4183.0,157.9678,158.0159,157.7463,158.0159,4183.0
2023-12-27 13:00:00,164.19,164.69,164.18,164.37,4397.0,158.0929,158.5744,158.0833,158.2662,4397.0
2023-12-27 13:30:00,164.25,164.49,164.21,164.31,5880.0,158.1507,158.3818,158.1122,158.2085,5880.0
2023-12-27 14:00:00,164.28,164.28,163.85,164.06,6666.0,158.1796,158.1796,157.7656,157.9678,6666.0
2023-12-27 14:30:00,163.96,164.16,163.79,163.93,7721.0,157.8715,158.064,157.7078,157.8426,7721.0
2023-12-27 15:00:00,164.02,164.4,164.02,164.27,5143.0,157.9292,158.2951,157.9292,158.17,5143.0
2023-12-27 15:30:00,164.24,165.04,164.21,165.03,65289.0,158.1411,158.9114,158.1122,158.9017,65289.0
2023-12-28 09:30:00,165.12,165.15,164.73,164.9,5400.0,158.9884,159.0173,158.6129,158.7766,5400.0
2023-12-28 10:00:00,164.89,165.18,164.86,165.09,7699.0,158.7669,159.0462,158.7381,158.9595,7699.0
2023-12-28 10:30:00,165.03,165.05,164.24,164.24,4182.0,158.9017,158.921,158.1411,158.1411,4182.0
2023-12-28 11:00:00,164.22,164.37,164.1,164.18,6227.0,158.1218,158.2662,158.0063,158.0833,6227.0
2023-12-28 11:30:00,164.24,164.26,163.86,164.08,4705.0,158.1411,158.1603,157.7752,157.987,4705.0
2023-12-28 12:00:00,164.22,164.39,163.76,163.76,8921.0,158.1218,158.2855,157.6789,157.6789,8921.0
2023-12-28 12:30:00,163.86,164.02,163.82,163.97,4458.0,157.7752,157.9292,157.7367,157.8811,4458.0
2023-12-28 13:00:00,163.99,164.06,163.77,163.96,5870.0,157.9004,157.9678,157.6885,157.8715,5870.0
2023-12-28 13:30:00,163.92,164.02,163.81,163.87,6213.0,157.833,157.9292,157.727,157.7848,6213.0
2023-12-28 14:00:00,163.92,164.0,163.8,163.95,9879.0,157.833,157.91,157.7174,157.8618,9879.0
2023-12-28 14:30:00,163.9,164.03,163.46,163.58,18782.0,157.8137,157.9389,157.39,157.5056,18782.0
2023-12-28 15:00:00,163.64,163.64,163.05,163.11,27956.0,157.5634,157.5634,156.9953,157.053,27956.0
2023-12-28 15:30:00,163.14,163.74,163.1,163.26,121918.0,157.0819,157.6596,157.0434,157.1975,121918.0
2023-12-29 09:30:00,163.01,164.16,163.01,163.77,28708.0,156.9568,158.064,156.9568,157.6885,28708.0
2023-12-29 10:00:00,163.9,164.11,163.33,163.43,21360.0,157.8137,158.0159,157.2649,157.3612,21360.0
2023-12-29 10:30:00,163.37,163.5,163.13,163.27,12809.0,157.3034,157.4286,157.0723,157.2071,12809.0
2023-12-29 11:00:00,163.33,163.5,162.87,162.87,7433.0,157.2649,157.4286,156.822,156.822,7433.0
2023-12-29 11:30:00,162.77,163.03,162.52,162.66,9136.0,156.7257,156.976,156.4849,156.6197,9136.0
2023-12-29 12:00:00,162.74,162.81,162.47,162.72,11479.0,156.6968,156.7642,156.4368,156.6775,11479.0
2023-12-29 12:30:00,162.73,162.92,162.65,162.91,8202.0,156.6871,156.8701,156.6101,156.8605,8202.0
2023-12-29 13:00:00,162.79,162.96,162.64,162.67,4992.0,156.7449,156.9086,156.6005,156.6294,4992.0
2023-12-29 13:30:00,162.66,162.9,162.64,162.67,6713.0,156.6197,156.8508,156.6005,156.6294,6713.0
2023-12-29 14:00:00,162.71,162.78,162.63,162.66,8707.0,156.6679,156.7353,156.5909,156.6197,8707.0
2023-12-29 14:30:00,162.65,162.95,162.65,162.76,10529.0,156.6101,156.899,156.6101,156.716,10529.0
2023-12-29 15:00:00,162.86,163.18,162.83,163.09,13497.0,156.8123,157.1204,156.7834,157.0338,13497.0
2023-12-29 15:30:00,163.08,163.3,162.68,163.05,111563.0,157.0242,157.236,156.639,156.9953,111563.0
2024-01-02 09:30:00,162.95,164.41,162.95,164.37,14257.0,156.899,158.3048,156.899,158.2662,14257.0
2024-01-02 10:00:00,164.4,164.4,163.71,163.9,9199.0,158.2951,158.2951,157.6308,157.8137,9199.0
2024-01-02 10:30:00,163.79,164.09,163.35,163.35,8154.0,157.7078,157.9966,157.2841,157.2841,8154.0
2024-01-02 11:00:00,163.43,163.86,163.34,163.44,12324.0,157.3612,157.7752,157.2745,157.3708,12324.0
2024-01-02 11:30:00,163.41,163.96,163.3,163.91,18851.0,157.3419,157.8715,157.236,157.8233,18851.0
2024-01-02 12:00:00,163.92,164.95,163.88,164.3,21310.0,157.833,158.8247,157.7944,158.1988,21310.0
2024-01-02 12:30:00,164.31,164.57,164.02,164.41,15225.0,158.2085,158.4588,157.9292,158.3048,15225.0
2024-01-02 13:00:00,164.34,164.57,164.28,164.28,12148.0,158.2374,158.4588,158.1796,158.1796,12148.0
2024-01-02 13:30:00,164.18,164.37,163.93,164.0,15330.0,158.0833,158.2662,157.8426,157.91,15330.0
2024-01-02 14:00:00,164.1,164.16,163.79,163.98,12190.0,158.0063,158.064,157.7078,157.8907,12190.0
2024-01-02 14:30:00,163.88,163.93,163.39,163.42,17206.0,157.7944,157.8426,157.3226,157.3515,17206.0
2024-01-02 15:00:00,163.4,163.4,162.95,162.96,35298.0,157.3323,157.3323,156.899,156.9086,35298.0
2024-01-02 15:30:00,162.96,164.08,162.89,163.9,68842.0,156.9086,157.987,156.8412,157.8137,68842.0
2024-01-03 09:30:00,162.89,163.72,161.93,163.7,30305.0,156.8412,157.6404,155.9169,157.6211,30305.0
2024-01-03 10:00:00,164.06,164.06,163.24,163.56,18701.0,157.9678,157.9678,157.1782,157.4863,18701.0
2024-01-03 10:30:00,163.49,163.49,162.63,162.84,23296.0,157.4189,157.4189,156.5909,156.7931,23296.0
2024-01-03 11:00:00,162.89,163.73,162.88,163.71,15566.0,156.8412,157.65,156.8316,157.6308,15566.0
2024-01-03 11:30:00,163.72,163.93,163.46,163.51,17349.0,157.6404,157.8426,157.39,157.4382,17349.0
2024-01-03 12:00:00,163.61,163.62,163.25,163.38,13541.0,157.5345,157.5441,157.1878,157.313,13541.0
2024-01-03 12:30:00,163.47,164.24,163.4,164.24,14666.0,157.3997,158.1411,157.3323,158.1411,14666.0
2024-01-03 13:00:00,164.41,164.53,164.17,164.48,16294.0,158.3048,158.4203,158.0737,158.3722,16294.0
2024-01-03 13:30:00,164.4,164.49,164.0,164.05,15819.0,158.2951,158.3818,157.91,157.9581,15819.0
2024-01-03 14:00:00,163.98,164.3,163.73,164.13,29057.0,157.8907,158.1988,157.65,158.0352,29057.0
2024-01-03 14:30:00,164.19,164.25,163.81,163.88,20907.0,158.0929,158.1507,157.727,157.7944,20907.0
2024-01-03 15:00:00,163.84,163.84,162.93,163.03,26957.0,157.7559,157.7559,156.8797,156.976,26957.0
2024-01-03 15:30:00,163.03,163.68,162.9,163.65,136136.0,156.976,157.6019,156.8508,157.573,136136.0
2024-01-04 09:30:00,163.83,165.21,163.76,165.01,76264.0,157.7463,159.0751,157.6789,158.8825,76264.0
2024-01-04 10:00:00,165.02,165.65,164.99,165.52,15494.0,158.8921,159.4987,158.8632,159.3735,15494.0
2024-01-04 10:30:00,165.46,165.56,164.79,165.04,20328.0,159.3158,159.4121,158.6707,158.9114,20328.0
2024-01-04 11:00:00,165.04,166.0,164.98,165.86,15734.0,158.9114,159.8357,158.8536,159.7009,15734.0
2024-01-04 11:30:00,165.91,165.98,165.63,165.82,12324.0,159.7491,159.8165,159.4795,159.6624,12324.0
2024-01-04 12:00:00,165.72,165.79,165.44,165.74,9999.0,159.5661,159.6335,159.2965,159.5854,9999.0
2024-01-04 12:30:00,165.66,165.86,165.54,165.73,10992.0,159.5083,159.7009,159.3928,159.5757,10992.0
2024-01-04 13:00:00,165.76,165.85,165.23,165.31,15329.0,159.6046,159.6913,159.0943,159.1713,15329.0
2024-01-04 13:30:00,165.36,165.69,165.27,165.6,9655.0,159.2195,159.5372,159.1328,159.4506,9655.0
2024-01-04 14:00:00,165.61,165.92,165.53,165.84,13651.0,159.4602,159.7587,159.3832,159.6817,13651.0
2024-01-04 14:30:00,165.8,166.09,165.67,165.99,16332.0,159.6431,159.9224,159.518,159.8261,16332.0
2024-01-04 15:00:00,165.97,166.06,165.47,165.6,15880.0,159.8068,159.8935,159.3254,159.4506,15880.0
2024-01-04 15:30:00,165.58,166.0,165.49,165.64,104978.0,159.4313,159.8357,159.3447,159.4891,104978.0
2024-01-05 09:30:00,165.32,167.05,164.5,166.5,37303.0,159.181,160.8467,158.3914,160.3172,37303.0
2024-01-05 10:00:00,166.62,167.28,166.6,166.74,22793.0,160.4327,161.0682,160.4134,160.5482,22793.0
2024-01-05 10:30:00,166.8,167.34,166.63,167.34,22915.0,160.606,161.126,160.4423,161.126,22915.0
2024-01-05 11:00:00,167.24,167.36,167.0,167.05,16876.0,161.0297,161.1452,160.7986,160.8467,16876.0
2024-01-05 11:30:00,167.2,167.62,167.06,167.46,10378.0,160.9912,161.3956,160.8564,161.2415,10378.0
2024-01-05 12:00:00,167.54,167.64,167.12,167.56,19491.0,161.3185,161.4148,160.9141,161.3378,19491.0
2024-01-05 12:30:00,167.52,168.03,167.39,167.9,19503.0,161.2993,161.7903,161.1741,161.6652,19503.0
2024-01-05 13:00:00,167.88,167.88,167.31,167.48,8855.0,161.6459,161.6459,161.0971,161.2608,8855.0
2024-01-05 13:30:00,167.54,167.84,167.54,167.76,9533.0,161.3185,161.6074,161.3185,161.5304,9533.0
2024-01-05 14:00:00,167.77,168.11,167.56,167.71,17625.0,161.54,161.8674,161.3378,161.4822,17625.0
2024-01-05 14:30:00,167.73,167.83,167.09,167.09,23297.0,161.5015,161.5978,160.8852,160.8852,23297.0
2024-01-05 15:00:00,167.05,167.65,167.05,167.65,30343.0,160.8467,161.4244,160.8467,161.4244,30343.0
2024-01-05 15:30:00,167.59,167.79,167.0,167.75,138222.0,161.3667,161.5593,160.7986,161.5207,138222.0
2024-01-08 09:30:00,167.87,169.01,167.4,167.73,33132.0,161.6363,162.7339,161.1837,161.5015,33132.0
2024-01-08 10:00:00,167.88,168.02,167.08,167.55,13330.0,161.6459,161.7807,160.8756,161.3282,13330.0
2024-01-08 10:30:00,167.57,168.1,167.57,168.06,13247.0,161.3474,161.8577,161.3474,161.8192,13247.0
2024-01-08 11:00:00,168.02,168.52,167.93,168.52,15598.0,161.7807,162.2621,161.6941,162.2621,15598.0
2024-01-08 11:30:00,168.54,168.64,167.83,167.91,22932.0,162.2814,162.3777,161.5978,161.6748,22932.0
2024-01-08 12:00:00,167.9,168.06,167.54,167.68,7904.0,161.6652,161.8192,161.3185,161.4533,7904.0
2024-01-08 12:30:00,167.65,167.79,167.56,167.76,8762.0,161.4244,161.5593,161.3378,161.5304,8762.0
2024-01-08 13:00:00,167.71,168.23,167.71,168.21,13616.0,161.4822,161.9829,161.4822,161.9637,13616.0
2024-01-08 13:30:00,168.15,168.24,167.83,167.94,14841.0,161.9059,161.9925,161.5978,161.7037,14841.0
2024-01-08 14:00:00,167.92,168.49,167.78,168.41,23953.0,161.6844,162.2333,161.5496,162.1562,23953.0
2024-01-08 14:30:00,168.45,168.61,168.37,168.52,24460.0,162.1947,162.3488,162.1177,162.2621,24460.0
2024-01-08 15:00:00,168.47,168.62,168.32,168.56,14989.0,162.214,162.3584,162.0696,162.3007,14989.0
2024-01-08 15:30:00,168.57,168.81,168.47,168.67,87209.0,162.3103,162.5414,162.214,162.4066,87209.0
2024-01-09 09:30:00,167.85,168.2,167.14,167.38,11535.0,161.617,161.954,160.9334,161.1645,11535.0
2024-01-09 10:00:00,167.42,167.45,165.67,166.03,27057.0,161.203,161.2319,159.518,159.8646,27057.0
2024-01-09 10:30:00,166.09,166.58,166.08,166.39,11821.0,159.9224,160.3942,159.9128,160.2112,11821.0
2024-01-09 11:00:00,166.26,166.57,166.12,166.4,8383.0,160.0861,160.3846,159.9513,160.2209,8383.0
2024-01-09 11:30:00,166.42,166.99,166.36,166.92,9728.0,160.2401,160.789,160.1824,160.7216,9728.0
2024-01-09 12:00:00,166.92,167.11,166.69,167.06,6567.0,160.7216,160.9045,160.5001,160.8564,6567.0
2024-01-09 12:30:00,166.99,167.27,166.81,167.22,4146.0,160.789,161.0586,160.6156,161.0104,4146.0
2024-01-09 13:00:00,167.3,167.42,167.06,167.12,4142.0,161.0874,161.203,160.8564,160.9141,4142.0
2024-01-09 13:30:00,167.14,167.53,166.84,167.31,8917.0,160.9334,161.3089,160.6445,161.0971,8917.0
2024-01-09 14:00:00,167.4,167.62,167.24,167.46,14203.0,161.1837,161.3956,161.0297,161.2415,14203.0
2024-01-09 14:30:00,167.51,167.81,167.48,167.49,12838.0,161.2896,161.5785,161.2608,161.2704,12838.0
2024-01-09 15:00:00,167.58,167.6,167.15,167.22,19828.0,161.357,161.3763,160.943,161.0104,19828.0
2024-01-09 15:30:00,167.22,167.26,166.68,167.12,68472.0,161.0104,161.0489,160.4905,160.9141,68472.0
2024-01-10 09:30:00,166.65,167.69,166.16,167.29,15249.0,160.4616,161.463,159.9898,161.0778,15249.0
2024-01-10 10:00:00,167.27,167.31,166.67,166.87,16326.0,161.0586,161.0971,160.4808,160.6734,16326.0
2024-01-10 10:30:00,166.93,167.16,166.55,166.65,20752.0,160.7312,160.9526,160.3653,160.4616,20752.0
2024-01-10 11:00:00,166.65,166.65,166.34,166.46,12002.0,160.4616,160.4616,160.1631,160.2786,12002.0
2024-01-10 11:30:00,166.47,166.58,166.24,166.45,7450.0,160.2883,160.3942,160.0668,160.269,7450.0
2024-01-10 12:00:00,166.44,166.44,166.09,166.36,6739.0,160.2594,160.2594,159.9224,160.1824,6739.0
2024-01-10 12:30:00,166.26,166.26,165.99,166.01,6501.0,160.0861,160.0861,159.8261,159.8453,6501.0
2024-01-10 13:00:00,165.96,166.17,165.74,165.98,8862.0,159.7972,159.9994,159.5854,159.8165,8862.0
2024-01-10 13:30:00,165.98,166.16,165.87,166.14,13846.0,159.8165,159.9898,159.7105,159.9705,13846.0
2024-01-10 14:00:00,166.12,166.67,166.02,166.65,15872.0,159.9513,160.4808,159.855,160.4616,15872.0
2024-01-10 14:30:00,166.62,166.64,166.43,166.53,16787.0,160.4327,160.452,160.2498,160.346,16787.0
2024-01-10 15:00:00,166.53,166.61,165.85,165.86,23301.0,160.346,160.4231,159.6913,159.7009,23301.0
2024-01-10 15:30:00,165.82,166.06,165.24,165.99,69157.0,159.6624,159.8935,159.1039,159.8261,69157.0
2024-01-11 09:30:00,166.49,167.32,166.36,166.71,39302.0,160.3075,161.1067,160.1824,160.5194,39302.0
2024-01-11 10:00:00,166.71,166.74,165.44,166.26,33863.0,160.5194,160.5482,159.2965,160.0861,33863.0
2024-01-11 10:30:00,166.28,166.4,165.65,165.86,10767.0,160.1053,160.2209,159.4987,159.7009,10767.0
2024-01-11 11:00:00,165.88,165.88,165.32,165.43,11034.0,159.7202,159.7202,159.181,159.2869,11034.0
2024-01-11 11:30:00,165.47,165.47,164.93,165.02,7385.0,159.3254,159.3254,158.8055,158.8921,7385.0
2024-01-11 12:00:00,165.02,165.09,164.61,164.61,9434.0,158.8921,158.9595,158.4973,158.4973,9434.0
2024-01-11 12:30:00,164.68,164.96,164.45,164.88,6967.0,158.5647,158.8343,158.3433,158.7573,6967.0
2024-01-11 13:00:00,164.96,165.03,164.77,164.92,7680.0,158.8343,158.9017,158.6514,158.7958,7680.0
2024-01-11 13:30:00,164.92,165.31,164.85,165.3,4711.0,158.7958,159.1713,158.7284,159.1617,4711.0
2024-01-11 14:00:00,165.36,165.66,165.21,165.62,6557.0,159.2195,159.5083,159.0751,159.4698,6557.0
2024-01-11 14:30:00,165.68,166.24,165.68,166.21,16803.0,159.5276,160.0668,159.5276,160.0379,16803.0
2024-01-11 15:00:00,166.27,166.32,165.77,166.16,16596.0,160.0957,160.1438,159.6143,159.9898,16596.0
2024-01-11 15:30:00,166.13,166.7,166.05,166.47,82833.0,159.9609,160.5097,159.8839,160.2883,82833.0
2024-01-12 09:30:00,167.32,167.33,165.76,165.76,12037.0,161.1067,161.1163,159.6046,159.6046,12037.0
2024-01-12 10:00:00,165.48,165.71,165.22,165.42,6242.0,159.335,159.5565,159.0847,159.2773,6242.0
2024-01-12 10:30:00,165.5,165.67,165.2,165.2,9720.0,159.3543,159.518,159.0654,159.0654,9720.0
2024-01-12 11:00:00,165.06,165.63,165.01,165.48,4185.0,158.9306,159.4795,158.8825,159.335,4185.0
2024-01-12 11:30:00,165.54,165.86,165.39,165.84,14618.0,159.3928,159.7009,159.2484,159.6817,14618.0
2024-01-12 12:00:00,165.83,165.93,165.31,165.39,11463.0,159.672,159.7683,159.1713,159.2484,11463.0
2024-01-12 12:30:00,165.5,165.71,165.39,165.6,6475.0,159.3543,159.5565,159.2484,159.4506,6475.0
2024-01-12 13:00:00,165.58,165.77,165.44,165.63,6493.0,159.4313,159.6143,159.2965,159.4795,6493.0
2024-01-12 13:30:00,165.61,165.8,165.56,165.72,7040.0,159.4602,159.6431,159.4121,159.5661,7040.0
2024-01-12 14:00:00,165.71,165.9,165.65,165.77,10258.0,159.5565,159.7394,159.4987,159.6143,10258.0
2024-01-12 14:30:00,165.71,165.75,165.44,165.51,10959.0,159.5565,159.595,159.2965,159.3639,10959.0
2024-01-12 15:00:00,165.51,165.71,165.44,165.63,10312.0,159.3639,159.5565,159.2965,159.4795,10312.0
2024-01-12 15:30:00,165.63,166.26,165.59,166.14,55187.0,159.4795,160.0861,159.4409,159.9705,55187.0
2024-01-16 09:30:00,165.24,165.24,163.67,164.17,11172.0,159.1039,159.1039,157.5922,158.0737,11172.0
2024-01-16 10:00:00,164.45,165.1,163.88,165.06,12910.0,158.3433,158.9691,157.7944,158.9306,12910.0
2024-01-16 10:30:00,165.14,165.17,164.84,164.84,7599.0,159.0077,159.0365,158.7188,158.7188,7599.0
2024-01-16 11:00:00,164.76,164.88,164.39,164.73,13192.0,158.6418,158.7573,158.2855,158.6129,13192.0
2024-01-16 11:30:00,164.78,164.94,164.63,164.83,5476.0,158.661,158.8151,158.5166,158.7092,5476.0
2024-01-16 12:00:00,164.94,164.94,164.48,164.89,7076.0,158.8151,158.8151,158.3722,158.7669,7076.0
2024-01-16 12:30:00,164.88,164.94,164.66,164.73,9407.0,158.7573,158.8151,158.5455,158.6129,9407.0
2024-01-16 13:00:00,164.74,165.45,164.7,165.26,23359.0,158.6225,159.3061,158.584,159.1232,23359.0
2024-01-16 13:30:00,165.37,165.46,164.84,165.09,5879.0,159.2291,159.3158,158.7188,158.9595,5879.0
2024-01-16 14:00:00,165.1,165.11,164.67,164.75,19670.0,158.9691,158.9788,158.5551,158.6321,19670.0
2024-01-16 14:30:00,164.74,165.15,164.73,165.08,19000.0,158.6225,159.0173,158.6129,158.9499,19000.0
2024-01-16 15:00:00,165.06,165.3,164.78,164.84,23285.0,158.9306,159.1617,158.661,158.7188,23285.0
2024-01-16 15:30:00,164.84,165.2,164.39,165.09,93695.0,158.7188,159.0654,158.2855,158.9595,93695.0
2024-01-17 09:30:00,163.79,164.85,162.94,164.83,15311.0,157.7078,158.7284,156.8894,158.7092,15311.0
2024-01-17 10:00:00,164.46,164.94,164.31,164.66,14990.0,158.3529,158.8151,158.2085,158.5455,14990.0
2024-01-17 10:30:00,164.64,164.84,164.46,164.75,15324.0,158.5262,158.7188,158.3529,158.6321,15324.0
2024-01-17 11:00:00,164.8,165.23,164.78,164.86,7557.0,158.6803,159.0943,158.661,158.7381,7557.0
2024-01-17 11:30:00,164.75,164.93,164.48,164.49,7082.0,158.6321,158.8055,158.3722,158.3818,7082.0
2024-01-17 12:00:00,164.47,164.54,164.3,164.31,3057.0,158.3625,158.4299,158.1988,158.2085,3057.0
2024-01-17 12:30:00,164.25,164.38,163.93,164.13,8980.0,158.1507,158.2759,157.8426,158.0352,8980.0
2024-01-17 13:00:00,164.18,164.44,164.05,164.14,6185.0,158.0833,158.3337,157.9581,158.0448,6185.0
2024-01-17 13:30:00,164.1,164.46,163.97,164.39,11434.0,158.0063,158.3529,157.8811,158.2855,11434.0
2024-01-17 14:00:00,164.44,164.51,163.65,163.67,26527.0,158.3337,158.4011,157.573,157.5922,26527.0
2024-01-17 14:30:00,163.79,163.96,163.65,163.96,8365.0,157.7078,157.8715,157.573,157.8715,8365.0
2024-01-17 15:00:00,163.94,164.01,163.71,163.86,9150.0,157.8522,157.9196,157.6308,157.7752,9150.0
2024-01-17 15:30:00,163.81,164.38,163.63,164.31,54931.0,157.727,158.2759,157.5537,158.2085,54931.0
2024-01-18 09:30:00,164.16,164.63,163.15,163.28,14480.0,158.064,158.5166,157.0916,157.2167,14480.0
2024-01-18 10:00:00,163.27,163.69,162.32,162.83,20986.0,157.2071,157.6115,156.2924,156.7834,20986.0
2024-01-18 10:30:00,162.94,163.56,162.86,162.91,16356.0,156.8894,157.4863,156.8123,156.8605,16356.0
2024-01-18 11:00:00,162.81,162.93,162.67,162.68,11221.0,156.7642,156.8797,156.6294,156.639,11221.0
2024-01-18 11:30:00,162.63,162.99,162.59,162.83,15314.0,156.5909,156.9375,156.5523,156.7834,15314.0
2024-01-18 12:00:00,162.76,163.03,162.46,163.03,11773.0,156.716,156.976,156.4272,156.976,11773.0
2024-01-18 12:30:00,163.02,163.23,162.89,162.98,9002.0,156.9664,157.1686,156.8412,156.9279,9002.0
2024-01-18 13:00:00,162.99,163.24,162.92,162.93,11161.0,156.9375,157.1782,156.8701,156.8797,11161.0
2024-01-18 13:30:00,162.98,163.38,162.87,163.09,28991.0,156.9279,157.313,156.822,157.0338,28991.0
2024-01-18 14:00:00,163.1,163.57,163.1,163.49,15353.0,157.0434,157.496,157.0434,157.4189,15353.0
2024-01-18 14:30:00,163.54,163.8,163.41,163.74,16320.0,157.4671,157.7174,157.3419,157.6596,16320.0
2024-01-18 15:00:00,163.82,164.6,163.81,164.53,32013.0,157.7367,158.4877,157.727,158.4203,32013.0
2024-01-18 15:30:00,164.59,164.8,164.24,164.29,73540.0,158.4781,158.6803,158.1411,158.1892,73540.0
2024-01-19 09:30:00,164.42,164.42,162.74,163.08,41219.0,158.3144,158.3144,156.6968,157.0242,41219.0
2024-01-19 10:00:00,163.29,163.79,163.01,163.67,10024.0,157.2264,157.7078,156.9568,157.5922,10024.0
2024-01-19 10:30:00,163.64,164.06,163.33,164.04,8350.0,157.5634,157.9678,157.2649,157.9485,8350.0
2024-01-19 11:00:00,164.12,164.37,163.94,164.23,10213.0,158.0255,158.2662,157.8522,158.1314,10213.0
2024-01-19 11:30:00,164.26,164.3,163.98,164.3,8516.0,158.1603,158.1988,157.8907,158.1988,8516.0
2024-01-19 12:00:00,164.23,164.4,163.93,164.39,6906.0,158.1314,158.2951,157.8426,158.2855,6906.0
2024-01-19 12:30:00,164.47,164.49,163.96,164.36,5991.0,158.3625,158.3818,157.8715,158.2566,5991.0
2024-01-19 13:00:00,164.39,164.86,164.23,164.74,15556.0,158.2855,158.7381,158.1314,158.6225,15556.0
2024-01-19 13:30:00,164.79,164.91,164.42,164.64,7853.0,158.6707,158.7862,158.3144,158.5262,7853.0
2024-01-19 14:00:00,164.69,165.02,164.55,164.98,12689.0,158.5744,158.8921,158.4396,158.8536,12689.0
2024-01-19 14:30:00,165.03,165.03,164.52,164.67,9851.0,158.9017,158.9017,158.4107,158.5551,9851.0
2024-01-19 15:00:00,164.69,164.97,164.56,164.58,22345.0,158.5744,158.844,158.4492,158.4685,22345.0
2024-01-19 15:30:00,164.53,164.78,164.27,164.4,61014.0,158.4203,158.661,158.17,158.2951,61014.0
2024-01-22 09:30:00,163.74,164.63,162.86,164.21,17757.0,157.6596,158.5166,156.8123,158.1122,17757.0
2024-01-22 10:00:00,163.89,164.26,163.44,163.68,22498.0,157.8041,158.1603,157.3708,157.6019,22498.0
2024-01-22 10:30:00,163.71,163.76,162.99,163.45,14202.0,157.6308,157.6789,156.9375,157.3804,14202.0
2024-01-22 11:00:00,163.46,163.63,163.04,163.55,11823.0,157.39,157.5537,156.9856,157.4767,11823.0
2024-01-22 11:30:00,163.61,164.07,163.54,163.98,13881.0,157.5345,157.9774,157.4671,157.8907,13881.0
2024-01-22 12:00:00,164.01,164.09,163.83,164.04,8567.0,157.9196,157.9966,157.7463,157.9485,8567.0
2024-01-22 12:30:00,164.09,164.12,163.8,163.88,5482.0,157.9966,158.0255,157.7174,157.7944,5482.0
2024-01-22 13:00:00,163.87,164.09,163.74,163.75,9301.0,157.7848,157.9966,157.6596,157.6693,9301.0
2024-01-22 13:30:00,163.78,164.23,163.73,164.16,23500.0,157.6982,158.1314,157.65,158.064,23500.0
2024-01-22 14:00:00,164.06,164.11,163.71,163.96,9375.0,157.9678,158.0159,157.6308,157.8715,9375.0
2024-01-22 14:30:00,163.99,164.39,163.96,164.38,12854.0,157.9004,158.2855,157.8715,158.2759,12854.0
2024-01-22 15:00:00,164.38,164.99,164.31,164.99,19321.0,158.2759,158.8632,158.2085,158.8632,19321.0
2024-01-22 15:30:00,164.97,165.31,164.67,165.26,60145.0,158.844,159.1713,158.5551,159.1232,60145.0
2024-01-23 09:30:00,166.5,167.1,165.81,166.9,11264.0,160.3172,160.8949,159.6528,160.7023,11264.0
2024-01-23 10:00:00,166.93,166.93,166.25,166.3,11683.0,160.7312,160.7312,160.0764,160.1246,11683.0
2024-01-23 10:30:00,166.25,166.37,165.42,165.53,13500.0,160.0764,160.192,159.2773,159.3832,13500.0
2024-01-23 11:00:00,165.55,165.62,165.11,165.18,15314.0,159.4024,159.4698,158.9788,159.0462,15314.0
2024-01-23 11:30:00,165.25,165.53,165.24,165.5,7525.0,159.1136,159.3832,159.1039,159.3543,7525.0
2024-01-23 12:00:00,165.34,165.45,165.06,165.13,3835.0,159.2002,159.3061,158.9306,158.998,3835.0
2024-01-23 12:30:00,165.15,165.47,165.02,165.45,23043.0,159.0173,159.3254,158.8921,159.3061,23043.0
2024-01-23 13:00:00,165.47,165.71,165.38,165.55,15926.0,159.3254,159.5565,159.2387,159.4024,15926.0
2024-01-23 13:30:00,165.55,165.67,165.42,165.67,22551.0,159.4024,159.518,159.2773,159.518,22551.0
2024-01-23 14:00:00,165.66,165.93,165.58,165.81,41666.0,159.5083,159.7683,159.4313,159.6528,41666.0
2024-01-23 14:30:00,165.83,166.38,165.82,166.31,14184.0,159.672,160.2016,159.6624,160.1342,14184.0
2024-01-23 15:00:00,166.28,166.55,166.01,166.5,23794.0,160.1053,160.3653,159.8453,160.3172,23794.0
2024-01-23 15:30:00,166.48,166.85,166.19,166.49,115176.0,160.2979,160.6542,160.0187,160.3075,115176.0
2024-01-24 09:30:00,167.3,167.95,166.63,166.95,28696.0,161.0874,161.7133,160.4423,160.7504,28696.0
2024-01-24 10:00:00,166.75,166.91,165.48,165.88,14934.0,160.5579,160.7119,159.335,159.7202,14934.0
2024-01-24 10:30:00,165.94,166.7,165.94,166.24,22596.0,159.7779,160.5097,159.7779,160.0668,22596.0
2024-01-24 11:00:00,166.46,166.53,166.15,166.46,10572.0,160.2786,160.346,159.9802,160.2786,10572.0
2024-01-24 11:30:00,166.46,166.48,166.17,166.36,13826.0,160.2786,160.2979,159.9994,160.1824,13826.0
2024-01-24 12:00:00,166.34,166.38,166.13,166.28,13031.0,160.1631,160.2016,159.9609,160.1053,13031.0
2024-01-24 12:30:00,166.34,166.35,165.87,166.08,15523.0,160.1631,160.1727,159.7105,159.9128,15523.0
2024-01-24 13:00:00,166.11,166.14,165.53,165.64,28954.0,159.9416,159.9705,159.3832,159.4891,28954.0
2024-01-24 13:30:00,165.6,165.6,165.01,165.25,31313.0,159.4506,159.4506,158.8825,159.1136,31313.0
2024-01-24 14:00:00,165.25,165.45,165.2,165.22,27608.0,159.1136,159.3061,159.0654,159.0847,27608.0
2024-01-24 14:30:00,165.26,165.72,165.18,165.49,49261.0,159.1232,159.5661,159.0462,159.3447,49261.0
2024-01-24 15:00:00,165.53,165.63,164.87,164.99,23027.0,159.3832,159.4795,158.7477,158.8632,23027.0
2024-01-24 15:30:00,164.99,165.28,164.8,165.09,85348.0,158.8632,159.1425,158.6803,158.9595,85348.0
2024-01-25 09:30:00,172.47,176.97,171.89,174.45,86432.0,166.0655,170.3984,165.507,167.9719,86432.0
2024-01-25 10:00:00,174.21,174.73,172.71,174.1,74580.0,167.7408,168.2415,166.2966,167.6349,74580.0
2024-01-25 10:30:00,174.09,174.34,173.0,173.81,36585.0,167.6253,167.866,166.5758,167.3557,36585.0
2024-01-25 11:00:00,173.77,174.0,172.57,172.68,24066.0,167.3172,167.5386,166.1617,166.2677,24066.0
2024-01-25 11:30:00,172.61,173.07,172.58,172.89,18148.0,166.2003,166.6432,166.1714,166.4699,18148.0
2024-01-25 12:00:00,172.81,172.88,171.72,172.11,17491.0,166.3928,166.4602,165.3433,165.7188,17491.0
2024-01-25 12:30:00,172.17,172.87,172.17,172.82,19065.0,165.7766,166.4506,165.7766,166.4025,19065.0
2024-01-25 13:00:00,172.85,173.19,172.55,172.58,17054.0,166.4314,166.7587,166.1425,166.1714,17054.0
2024-01-25 13:30:00,172.59,173.03,172.29,172.6,30169.0,166.181,166.6047,165.8921,166.1906,30169.0
2024-01-25 14:00:00,172.54,172.78,172.31,172.53,36730.0,166.1329,166.364,165.9114,166.1232,36730.0
2024-01-25 14:30:00,172.47,172.93,172.08,172.78,40841.0,166.0655,166.5084,165.6899,166.364,40841.0
2024-01-25 15:00:00,172.74,173.3,172.68,173.19,20724.0,166.3254,166.8646,166.2677,166.7587,20724.0
2024-01-25 15:30:00,173.22,173.25,170.99,171.73,219146.0,166.7876,166.8165,164.6404,165.3529,219146.0
2024-01-26 09:30:00,172.6,172.75,171.7,172.31,22916.0,166.1906,166.3351,165.3241,165.9114,22916.0
2024-01-26 10:00:00,172.4,172.74,171.88,172.42,14895.0,165.9981,166.3254,165.4974,166.0173,14895.0
2024-01-26 10:30:00,172.45,173.5,172.24,173.39,16258.0,166.0462,167.0572,165.844,166.9513,16258.0
2024-01-26 11:00:00,173.33,173.35,172.23,172.31,20246.0,166.8935,166.9128,165.8344,165.9114,20246.0
2024-01-26 11:30:00,172.33,172.33,171.89,171.9,13567.0,165.9307,165.9307,165.507,165.5166,13567.0
2024-01-26 12:00:00,171.89,171.98,171.43,171.61,12511.0,165.507,165.5937,165.0641,165.2374,12511.0
2024-01-26 12:30:00,171.59,171.62,171.13,171.59,7717.0,165.2181,165.247,164.7752,165.2181,7717.0
2024-01-26 13:00:00,171.59,171.84,171.47,171.76,19710.0,165.2181,165.4589,165.1026,165.3818,19710.0
2024-01-26 13:30:00,171.72,171.83,171.31,171.42,12761.0,165.3433,165.4492,164.9485,165.0545,12761.0
2024-01-26 14:00:00,171.42,171.6,171.27,171.43,12266.0,165.0545,165.2278,164.91,165.0641,12266.0
2024-01-26 14:30:00,171.44,171.47,171.21,171.32,8230.0,165.0737,165.1026,164.8523,164.9582,8230.0
2024-01-26 15:00:00,171.32,171.63,171.16,171.36,32605.0,164.9582,165.2567,164.8041,164.9967,32605.0
2024-01-26 15:30:00,171.35,171.97,171.07,171.95,98952.0,164.9871,165.584,164.7175,165.5648,98952.0
2024-01-29 09:30:00,171.12,171.22,169.98,170.84,30279.0,164.7656,164.8619,163.6679,164.496,30279.0
2024-01-29 10:00:00,170.91,170.95,169.81,169.96,34344.0,164.5634,164.6019,163.5042,163.6487,34344.0
2024-01-29 10:30:00,169.83,170.21,169.39,169.67,14148.0,163.5235,163.8894,163.0998,163.3694,14148.0
2024-01-29 11:00:00,169.72,169.72,169.0,169.24,13057.0,163.4176,163.4176,162.7243,162.9554,13057.0
2024-01-29 11:30:00,169.22,169.67,169.17,169.66,6995.0,162.9361,163.3694,162.888,163.3598,6995.0
2024-01-29 12:00:00,169.64,169.69,169.21,169.26,10809.0,163.3406,163.3887,162.9265,162.9747,10809.0
2024-01-29 12:30:00,169.21,169.35,169.02,169.03,10334.0,162.9265,163.0613,162.7436,162.7532,10334.0
2024-01-29 13:00:00,169.12,169.24,168.86,169.22,10288.0,162.8399,162.9554,162.5895,162.9361,10288.0
2024-01-29 13:30:00,169.2,169.2,168.91,169.08,11522.0,162.9169,162.9169,162.6377,162.8013,11522.0
2024-01-29 14:00:00,169.08,169.21,168.86,169.08,11949.0,162.8013,162.9265,162.5895,162.8013,11949.0
2024-01-29 14:30:00,169.11,169.4,169.07,169.38,14869.0,162.8302,163.1095,162.7917,163.0902,14869.0
2024-01-29 15:00:00,169.42,170.11,169.42,169.92,24201.0,163.1287,163.7931,163.1287,163.6102,24201.0
2024-01-29 15:30:00,169.95,169.99,169.44,169.71,87376.0,163.639,163.6776,163.148,163.408,87376.0
2024-01-30 09:30:00,169.15,169.18,167.89,169.04,19936.0,162.8687,162.8976,161.6555,162.7628,19936.0
2024-01-30 10:00:00,169.09,169.27,168.43,168.64,8633.0,162.811,162.9843,162.1755,162.3777,8633.0
2024-01-30 10:30:00,168.63,169.37,168.56,169.11,9554.0,162.3681,163.0806,162.3007,162.8302,9554.0
2024-01-30 11:00:00,169.02,169.18,168.52,168.69,8040.0,162.7436,162.8976,162.2621,162.4258,8040.0
2024-01-30 11:30:00,168.65,169.35,168.64,169.21,16640.0,162.3873,163.0613,162.3777,162.9265,16640.0
2024-01-30 12:00:00,169.21,170.07,169.14,170.07,18131.0,162.9265,163.7546,162.8591,163.7546,18131.0
2024-01-30 12:30:00,169.93,170.13,169.69,169.87,21282.0,163.6198,163.8124,163.3887,163.562,21282.0
2024-01-30 13:00:00,169.86,170.06,169.53,169.79,17864.0,163.5524,163.745,163.2346,163.485,17864.0
2024-01-30 13:30:00,169.78,170.05,169.73,169.94,9208.0,163.4754,163.7353,163.4272,163.6294,9208.0
2024-01-30 14:00:00,170.0,170.39,169.98,170.39,16047.0,163.6872,164.0627,163.6679,164.0627,16047.0
2024-01-30 14:30:00,170.36,170.41,169.74,169.8,14829.0,164.0338,164.082,163.4368,163.4946,14829.0
2024-01-30 15:00:00,169.73,169.78,169.33,169.5,12822.0,163.4272,163.4754,163.0421,163.2058,12822.0
2024-01-30 15:30:00,169.54,169.61,168.65,169.08,83504.0,163.2443,163.3117,162.3873,162.8013,83504.0
2024-01-31 09:30:00,169.42,169.84,167.19,167.63,13478.0,163.1287,163.5331,160.9815,161.4052,13478.0
2024-01-31 10:00:00,167.86,168.14,167.43,168.14,13283.0,161.6267,161.8963,161.2126,161.8963,13283.0
2024-01-31 10:30:00,168.55,168.83,168.2,168.7,10475.0,162.291,162.5606,161.954,162.4355,10475.0
2024-01-31 11:00:00,168.64,168.87,167.62,167.74,8907.0,162.3777,162.5991,161.3956,161.5111,8907.0
2024-01-31 11:30:00,167.7,167.84,167.39,167.64,9680.0,161.4726,161.6074,161.1741,161.4148,9680.0
2024-01-31 12:00:00,167.54,167.71,167.23,167.7,5271.0,161.3185,161.4822,161.02,161.4726,5271.0
2024-01-31 12:30:00,167.59,167.59,166.92,167.25,6294.0,161.3667,161.3667,160.7216,161.0393,6294.0
2024-01-31 13:00:00,167.23,167.43,166.89,166.9,8257.0,161.02,161.2126,160.6927,160.7023,8257.0
2024-01-31 13:30:00,167.02,167.27,166.79,166.89,10876.0,160.8178,161.0586,160.5964,160.6927,10876.0
2024-01-31 14:00:00,167.1,167.1,165.96,165.96,15503.0,160.8949,160.8949,159.7972,159.7972,15503.0
2024-01-31 14:30:00,166.08,167.19,165.65,165.71,29755.0,159.9128,160.9815,159.4987,159.5565,29755.0
2024-01-31 15:00:00,165.71,165.75,164.8,165.27,23315.0,159.5565,159.595,158.6803,159.1328,23315.0
2024-01-31 15:30:00,165.25,165.88,164.81,165.88,101871.0,159.1136,159.7202,158.6899,159.7202,101871.0
2024-02-01 09:30:00,166.63,167.0,164.84,165.14,54839.0,160.4423,160.7986,158.7188,159.0077,54839.0
2024-02-01 10:00:00,164.92,165.71,164.13,165.68,16924.0,158.7958,159.5565,158.0352,159.5276,16924.0
2024-02-01 10:30:00,165.64,165.87,165.3,165.44,19858.0,159.4891,159.7105,159.1617,159.2965,19858.0
2024-02-01 11:00:00,165.49,165.54,164.49,164.8,21080.0,159.3447,159.3928,158.3818,158.6803,21080.0
2024-02-01 11:30:00,164.8,165.06,164.26,164.38,25478.0,158.6803,158.9306,158.1603,158.2759,25478.0
2024-02-01 12:00:00,164.42,165.18,164.37,165.01,29826.0,158.3144,159.0462,158.2662,158.8825,29826.0
2024-02-01 12:30:00,165.0,165.17,163.78,163.94,50513.0,158.8729,159.0365,157.6982,157.8522,50513.0
2024-02-01 13:00:00,163.92,164.62,163.51,164.24,47212.0,157.833,158.507,157.4382,158.1411,47212.0
2024-02-01 13:30:00,164.26,164.76,164.01,164.1,18169.0,158.1603,158.6418,157.9196,158.0063,18169.0
2024-02-01 14:00:00,164.08,164.6,163.75,163.75,16142.0,157.987,158.4877,157.6693,157.6693,16142.0
2024-02-01 14:30:00,163.82,164.23,163.59,163.96,18513.0,157.7367,158.1314,157.5152,157.8715,18513.0
2024-02-01 15:00:00,163.97,164.02,162.71,163.04,56906.0,157.8811,157.9292,156.6679,156.9856,56906.0
2024-02-01 15:30:00,163.11,163.8,162.9,163.13,134475.0,157.053,157.7174,156.8508,157.0723,134475.0
2024-02-02 09:30:00,161.87,162.28,160.23,161.77,17487.0,155.8591,156.2539,154.28,155.7628,17487.0
2024-02-02 10:00:00,161.62,161.93,161.41,161.55,13130.0,155.6184,155.9169,155.4162,155.551,13130.0
2024-02-02 10:30:00,161.5,162.07,161.19,161.99,11034.0,155.5028,156.0517,155.2043,155.9746,11034.0
2024-02-02 11:00:00,162.0,162.18,161.52,161.91,11863.0,155.9843,156.1576,155.5221,155.8976,11863.0
2024-02-02 11:30:00,161.96,162.3,161.56,161.6,15960.0,155.9457,156.2731,155.5606,155.5991,15960.0
2024-02-02 12:00:00,161.63,161.72,161.2,161.45,19600.0,155.628,155.7147,155.214,155.4547,19600.0
2024-02-02 12:30:00,161.56,162.68,161.43,162.62,26098.0,155.5606,156.639,155.4354,156.5812,26098.0
2024-02-02 13:00:00,162.63,162.95,162.49,162.65,19654.0,156.5909,156.899,156.4561,156.6101,19654.0
2024-02-02 13:30:00,162.63,162.72,162.27,162.39,10578.0,156.5909,156.6775,156.2442,156.3598,10578.0
2024-02-02 14:00:00,162.43,162.63,162.1,162.18,24902.0,156.3983,156.5909,156.0805,156.1576,24902.0
2024-02-02 14:30:00,162.17,162.79,162.11,162.71,32176.0,156.1479,156.7449,156.0902,156.6679,32176.0
2024-02-02 15:00:00,162.6,162.66,161.8,162.2,30406.0,156.562,156.6197,155.7917,156.1768,30406.0
2024-02-02 15:30:00,162.16,162.17,160.98,161.38,106439.0,156.1383,156.1479,155.0021,155.3873,106439.0
2024-02-05 09:30:00,160.26,161.05,159.57,160.28,18820.0,154.3089,155.0695,153.6445,154.3281,18820.0
2024-02-05 10:00:00,160.34,161.09,160.31,160.99,21595.0,154.3859,155.108,154.357,155.0118,21595.0
2024-02-05 10:30:00,160.99,161.19,160.61,160.85,22091.0,155.0118,155.2043,154.6459,154.877,22091.0
2024-02-05 11:00:00,160.86,161.18,160.68,161.17,10581.0,154.8866,155.1947,154.7133,155.1851,10581.0
2024-02-05 11:30:00,161.19,161.5,160.99,161.1,13014.0,155.2043,155.5028,155.0118,155.1177,13014.0
2024-02-05 12:00:00,161.04,161.38,160.79,161.38,11360.0,155.0599,155.3873,154.8192,155.3873,11360.0
2024-02-05 12:30:00,161.38,161.55,161.22,161.55,7590.0,155.3873,155.551,155.2332,155.551,7590.0
2024-02-05 13:00:00,161.56,162.11,161.43,161.59,18642.0,155.5606,156.0902,155.4354,155.5895,18642.0
2024-02-05 13:30:00,161.46,162.08,161.46,162.08,7820.0,155.4643,156.0613,155.4643,156.0613,7820.0
2024-02-05 14:00:00,162.15,162.24,161.9,161.93,8536.0,156.1287,156.2153,155.888,155.9169,8536.0
2024-02-05 14:30:00,161.93,162.79,161.93,162.69,13802.0,155.9169,156.7449,155.9169,156.6486,13802.0
2024-02-05 15:00:00,162.77,163.0,162.49,162.92,32446.0,156.7257,156.9471,156.4561,156.8701,32446.0
2024-02-05 15:30:00,163.0,163.17,162.37,162.62,127076.0,156.9471,157.1108,156.3405,156.5812,127076.0
2024-02-06 09:30:00,162.41,163.76,161.55,163.28,13190.0,156.379,157.6789,155.551,157.2167,13190.0
2024-02-06 10:00:00,163.17,163.41,162.6,162.75,32982.0,157.1108,157.3419,156.562,156.7064,32982.0
2024-02-06 10:30:00,162.5,163.06,162.42,162.65,17937.0,156.4657,157.0049,156.3887,156.6101,17937.0
2024-02-06 11:00:00,162.57,162.75,162.28,162.63,18494.0,156.5331,156.7064,156.2539,156.5909,18494.0
2024-02-06 11:30:00,162.58,163.03,162.56,162.94,12091.0,156.5427,156.976,156.5235,156.8894,12091.0
2024-02-06 12:00:00,162.92,163.35,162.79,163.25,16002.0,156.8701,157.2841,156.7449,157.1878,16002.0
2024-02-06 12:30:00,163.26,163.34,163.0,163.15,13797.0,157.1975,157.2745,156.9471,157.0916,13797.0
2024-02-06 13:00:00,163.12,163.34,163.12,163.34,7753.0,157.0627,157.2745,157.0627,157.2745,7753.0
2024-02-06 13:30:00,163.34,163.5,162.63,163.16,42481.0,157.2745,157.4286,156.5909,157.1012,42481.0
2024-02-06 14:00:00,163.16,163.31,162.94,163.06,20114.0,157.1012,157.2456,156.8894,157.0049,20114.0
2024-02-06 14:30:00,162.97,163.44,162.62,163.11,14173.0,156.9182,157.3708,156.5812,157.053,14173.0
2024-02-06 15:00:00,163.11,163.21,162.96,163.19,33070.0,157.053,157.1493,156.9086,157.1301,33070.0
2024-02-06 15:30:00,163.24,163.26,162.95,163.1,60871.0,157.1782,157.1975,156.899,157.0434,60871.0
2024-02-07 09:30:00,164.56,164.56,163.29,163.92,13082.0,158.4492,158.4492,157.2264,157.833,13082.0
2024-02-07 10:00:00,163.92,164.84,163.75,164.84,11421.0,157.833,158.7188,157.6693,158.7188,11421.0
2024-02-07 10:30:00,164.93,165.45,164.81,165.14,18515.0,158.8055,159.3061,158.6899,159.0077,18515.0
2024-02-07 11:00:00,165.23,165.36,164.79,164.91,13767.0,159.0943,159.2195,158.6707,158.7862,13767.0
2024-02-07 11:30:00,164.92,165.0,164.68,164.74,7631.0,158.7958,158.8729,158.5647,158.6225,7631.0
2024-02-07 12:00:00,164.71,165.16,164.66,165.15,13331.0,158.5936,159.0269,158.5455,159.0173,13331.0
2024-02-07 12:30:00,165.07,165.53,165.03,165.53,12605.0,158.9403,159.3832,158.9017,159.3832,12605.0
2024-02-07 13:00:00,165.5,165.62,165.01,165.14,6702.0,159.3543,159.4698,158.8825,159.0077,6702.0
2024-02-07 13:30:00,165.22,165.22,164.8,164.89,5710.0,159.0847,159.0847,158.6803,158.7669,5710.0
2024-02-07 14:00:00,164.9,165.05,164.51,164.59,13688.0,158.7766,158.921,158.4011,158.4781,13688.0
2024-02-07 14:30:00,164.59,164.65,164.32,164.53,14890.0,158.4781,158.5359,158.2181,158.4203,14890.0
2024-02-07 15:00:00,164.53,165.03,164.4,164.69,40646.0,158.4203,158.9017,158.2951,158.5744,40646.0
2024-02-07 15:30:00,164.77,165.55,164.76,165.26,77034.0,158.6514,159.4024,158.6418,159.1232,77034.0
2024-02-08 09:30:00,165.94,166.75,165.66,165.89,16388.0,159.7779,160.5579,159.5083,159.7298,16388.0
2024-02-08 10:00:00,166.06,166.47,165.76,166.0,15476.0,159.8935,160.2883,159.6046,159.8357,15476.0
2024-02-08 10:30:00,166.19,166.28,165.12,165.22,5632.0,160.0187,160.1053,158.9884,159.0847,5632.0
2024-02-08 11:00:00,165.13,165.13,164.59,164.83,12657.0,158.998,158.998,158.4781,158.7092,12657.0
2024-02-08 11:30:00,164.73,165.4,164.73,165.22,18054.0,158.6129,159.258,158.6129,159.0847,18054.0
2024-02-08 12:00:00,165.21,165.62,165.2,165.41,5671.0,159.0751,159.4698,159.0654,159.2676,5671.0
2024-02-08 12:30:00,165.45,165.75,165.39,165.72,7345.0,159.3061,159.595,159.2484,159.5661,7345.0
2024-02-08 13:00:00,165.73,166.51,165.73,166.47,15248.0,159.5757,160.3268,159.5757,160.2883,15248.0
2024-02-08 13:30:00,166.52,166.87,166.52,166.87,9909.0,160.3364,160.6734,160.3364,160.6734,9909.0
2024-02-08 14:00:00,167.0,167.43,166.95,167.31,12469.0,160.7986,161.2126,160.7504,161.0971,12469.0
2024-02-08 14:30:00,167.17,167.28,166.97,167.1,11191.0,160.9623,161.0682,160.7697,160.8949,11191.0
2024-02-08 15:00:00,167.23,167.4,167.11,167.17,12546.0,161.02,161.1837,160.9045,160.9623,12546.0
2024-02-08 15:30:00,167.19,167.34,166.68,166.82,57223.0,160.9815,161.126,160.4905,160.6253,57223.0
2024-02-09 09:30:00,166.75,166.98,166.31,166.63,16169.0,160.5579,160.7793,160.1342,160.4423,16169.0
2024-02-09 10:00:00,166.54,166.75,166.39,166.66,6471.0,160.3557,160.5579,160.2112,160.4712,6471.0
2024-02-09 10:30:00,166.64,166.69,166.2,166.37,8756.0,160.452,160.5001,160.0283,160.192,8756.0
2024-02-09 11:00:00,166.41,166.68,166.21,166.46,8753.0,160.2305,160.4905,160.0379,160.2786,8753.0
2024-02-09 11:30:00,166.47,166.51,166.31,166.37,6734.0,160.2883,160.3268,160.1342,160.192,6734.0
2024-02-09 12:00:00,166.33,166.68,166.27,166.65,10258.0,160.1535,160.4905,160.0957,160.4616,10258.0
2024-02-09 12:30:00,166.6,167.0,166.47,166.97,10822.0,160.4134,160.7986,160.2883,160.7697,10822.0
2024-02-09 13:00:00,166.97,167.8,166.94,167.7,6148.0,160.7697,161.5689,160.7408,161.4726,6148.0
2024-02-09 13:30:00,167.75,167.97,167.57,167.97,8620.0,161.5207,161.7326,161.3474,161.7326,8620.0
2024-02-09 14:00:00,167.95,168.19,167.94,168.08,13030.0,161.7133,161.9444,161.7037,161.8385,13030.0
2024-02-09 14:30:00,168.1,168.29,167.94,168.13,12273.0,161.8577,162.0407,161.7037,161.8866,12273.0
2024-02-09 15:00:00,168.16,168.29,167.79,168.0,19460.0,161.9155,162.0407,161.5593,161.7615,19460.0
2024-02-09 15:30:00,168.06,168.39,167.72,168.33,64752.0,161.8192,162.137,161.4919,162.0792,64752.0
2024-02-12 09:30:00,168.76,169.49,168.18,169.33,11462.0,162.4932,163.1961,161.9348,163.0421,11462.0
2024-02-12 10:00:00,169.28,169.28,168.45,168.5,5102.0,162.9939,162.9939,162.1947,162.2429,5102.0
2024-02-12 10:30:00,168.5,168.87,168.33,168.35,7686.0,162.2429,162.5991,162.0792,162.0985,7686.0
2024-02-12 11:00:00,168.3,168.79,168.29,168.56,11279.0,162.0503,162.5221,162.0407,162.3007,11279.0
2024-02-12 11:30:00,168.73,169.02,168.68,168.86,3686.0,162.4643,162.7436,162.4162,162.5895,3686.0
2024-02-12 12:00:00,168.77,169.22,168.77,169.15,3113.0,162.5029,162.9361,162.5029,162.8687,3113.0
2024-02-12 12:30:00,169.14,169.14,168.98,169.12,2952.0,162.8591,162.8591,162.7051,162.8399,2952.0
2024-02-12 13:00:00,169.13,169.58,169.05,169.57,4908.0,162.8495,163.2828,162.7725,163.2732,4908.0
2024-02-12 13:30:00,169.53,169.67,169.36,169.67,3271.0,163.2346,163.3694,163.071,163.3694,3271.0
2024-02-12 14:00:00,169.57,169.72,169.08,169.2,9669.0,163.2732,163.4176,162.8013,162.9169,9669.0
2024-02-12 14:30:00,169.1,169.18,168.9,168.95,3885.0,162.8206,162.8976,162.628,162.6762,3885.0
2024-02-12 15:00:00,169.02,169.02,168.59,168.61,6110.0,162.7436,162.7436,162.3295,162.3488,6110.0
2024-02-12 15:30:00,168.57,168.64,168.05,168.26,26951.0,162.3103,162.3777,161.8096,162.0118,26951.0
2024-02-13 09:30:00,166.56,167.31,165.07,165.27,16967.0,160.3749,161.0971,158.9403,159.1328,16967.0
2024-02-13 10:00:00,164.86,165.35,164.54,164.79,15159.0,158.7381,159.2099,158.4299,158.6707,15159.0
2024-02-13 10:30:00,164.65,164.76,164.16,164.41,13245.0,158.5359,158.6418,158.064,158.3048,13245.0
2024-02-13 11:00:00,164.25,165.73,164.19,165.34,15639.0,158.1507,159.5757,158.0929,159.2002,15639.0
2024-02-13 11:30:00,165.39,165.51,164.54,164.6,19123.0,159.2484,159.3639,158.4299,158.4877,19123.0
2024-02-13 12:00:00,164.59,164.9,164.42,164.64,18110.0,158.4781,158.7766,158.3144,158.5262,18110.0
2024-02-13 12:30:00,164.58,164.88,164.47,164.88,4746.0,158.4685,158.7573,158.3625,158.7573,4746.0
2024-02-13 13:00:00,165.01,165.19,164.52,165.19,14690.0,158.8825,159.0558,158.4107,159.0558,14690.0
2024-02-13 13:30:00,165.2,165.84,165.2,165.66,13580.0,159.0654,159.6817,159.0654,159.5083,13580.0
2024-02-13 14:00:00,165.53,165.66,164.34,164.34,7249.0,159.3832,159.5083,158.2374,158.2374,7249.0
2024-02-13 14:30:00,164.32,164.52,163.67,163.81,7966.0,158.2181,158.4107,157.5922,157.727,7966.0
2024-02-13 15:00:00,163.85,164.26,163.72,164.26,12091.0,157.7656,158.1603,157.6404,158.1603,12091.0
2024-02-13 15:30:00,164.26,164.87,163.98,164.86,49156.0,158.1603,158.7477,157.8907,158.7381,49156.0
2024-02-14 09:30:00,165.22,166.21,165.22,166.2,24234.0,159.0847,160.0379,159.0847,160.0283,24234.0
2024-02-14 10:00:00,166.24,166.25,165.94,166.06,5245.0,160.0668,160.0764,159.7779,159.8935,5245.0
2024-02-14 10:30:00,166.06,166.23,165.8,165.84,8523.0,159.8935,160.0572,159.6431,159.6817,8523.0
2024-02-14 11:00:00,165.74,165.74,165.41,165.69,5230.0,159.5854,159.5854,159.2676,159.5372,5230.0
2024-02-14 11:30:00,165.88,165.88,164.6,164.6,14680.0,159.7202,159.7202,158.4877,158.4877,14680.0
2024-02-14 12:00:00,164.56,164.63,164.2,164.55,7663.0,158.4492,158.5166,158.1026,158.4396,7663.0
2024-02-14 12:30:00,164.56,164.81,164.33,164.67,7975.0,158.4492,158.6899,158.2277,158.5551,7975.0
2024-02-14 13:00:00,164.64,164.97,164.64,164.97,4314.0,158.5262,158.844,158.5262,158.844,4314.0
2024-02-14 13:30:00,164.95,165.28,164.95,165.05,3833.0,158.8247,159.1425,158.8247,158.921,3833.0
2024-02-14 14:00:00,165.03,165.12,164.73,165.1,4782.0,158.9017,158.9884,158.6129,158.9691,4782.0
2024-02-14 14:30:00,165.13,165.26,164.83,165.21,6798.0,158.998,159.1232,158.7092,159.0751,6798.0
2024-02-14 15:00:00,165.28,165.55,165.06,165.46,15323.0,159.1425,159.4024,158.9306,159.3158,15323.0
2024-02-14 15:30:00,165.42,165.55,165.04,165.4,46378.0,159.2773,159.4024,158.9114,159.258,46378.0
2024-02-15 09:30:00,165.49,166.96,165.2,166.29,9654.0,159.3447,160.7601,159.0654,160.115,9654.0
2024-02-15 10:00:00,166.11,166.93,165.77,166.25,13439.0,159.9416,160.7312,159.6143,160.0764,13439.0
2024-02-15 10:30:00,166.06,166.36,165.85,166.36,5303.0,159.8935,160.1824,159.6913,160.1824,5303.0
2024-02-15 11:00:00,166.35,166.66,166.28,166.32,7094.0,160.1727,160.4712,160.1053,160.1438,7094.0
2024-02-15 11:30:00,166.31,166.64,166.28,166.46,6250.0,160.1342,160.452,160.1053,160.2786,6250.0
2024-02-15 12:00:00,166.4,166.5,166.28,166.4,3138.0,160.2209,160.3172,160.1053,160.2209,3138.0
2024-02-15 12:30:00,166.35,166.65,166.27,166.51,8652.0,160.1727,160.4616,160.0957,160.3268,8652.0
2024-02-15 13:00:00,166.52,167.01,166.49,166.89,7095.0,160.3364,160.8082,160.3075,160.6927,7095.0
2024-02-15 13:30:00,167.05,167.05,166.74,166.96,4284.0,160.8467,160.8467,160.5482,160.7601,4284.0
2024-02-15 14:00:00,166.97,167.31,166.94,167.22,5492.0,160.7697,161.0971,160.7408,161.0104,5492.0
2024-02-15 14:30:00,167.16,167.34,166.9,167.3,9982.0,160.9526,161.126,160.7023,161.0874,9982.0
2024-02-15 15:00:00,167.3,167.37,166.9,166.98,21792.0,161.0874,161.1548,160.7023,160.7793,21792.0
2024-02-15 15:30:00,166.97,167.0,166.45,166.95,71532.0,160.7697,160.7986,160.269,160.7504,71532.0
2024-02-16 09:30:00,166.02,168.13,166.02,167.67,39789.0,159.855,161.8866,159.855,161.4437,39789.0
2024-02-16 10:00:00,167.52,168.06,167.08,167.46,17894.0,161.2993,161.8192,160.8756,161.2415,17894.0
2024-02-16 10:30:00,167.24,167.69,167.01,167.69,15070.0,161.0297,161.463,160.8082,161.463,15070.0
2024-02-16 11:00:00,167.78,167.99,167.35,167.9,8765.0,161.5496,161.7518,161.1356,161.6652,8765.0
2024-02-16 11:30:00,167.99,168.53,167.72,168.33,7648.0,161.7518,162.2718,161.4919,162.0792,7648.0
2024-02-16 12:00:00,168.21,168.59,168.2,168.48,11413.0,161.9637,162.3295,161.954,162.2236,11413.0
2024-02-16 12:30:00,168.68,168.68,168.31,168.5,3933.0,162.4162,162.4162,162.0599,162.2429,3933.0
2024-02-16 13:00:00,168.39,168.39,167.89,168.21,5923.0,162.137,162.137,161.6555,161.9637,5923.0
2024-02-16 13:30:00,168.22,168.47,168.22,168.41,8768.0,161.9733,162.214,161.9733,162.1562,8768.0
2024-02-16 14:00:00,168.45,168.63,168.32,168.59,9748.0,162.1947,162.3681,162.0696,162.3295,9748.0
2024-02-16 14:30:00,168.53,168.58,168.12,168.24,12929.0,162.2718,162.3199,161.877,161.9925,12929.0
2024-02-16 15:00:00,168.32,168.32,167.87,168.04,21352.0,162.0696,162.0696,161.6363,161.8,21352.0
2024-02-16 15:30:00,168.05,168.08,167.32,167.98,67070.0,161.8096,161.8385,161.1067,161.7422,67070.0
2024-02-20 09:30:00,167.93,170.96,167.6,169.98,48288.0,161.6941,164.6115,161.3763,163.6679,48288.0
2024-02-20 10:00:00,170.0,171.16,169.99,171.0,22980.0,163.6872,164.8041,163.6776,164.65,22980.0
2024-02-20 10:30:00,171.0,171.18,170.3,171.08,19696.0,164.65,164.8234,163.976,164.7271,19696.0
2024-02-20 11:00:00,171.2,171.55,170.74,171.55,18156.0,164.8426,165.1796,164.3997,165.1796,18156.0
2024-02-20 11:30:00,171.7,171.85,171.4,171.43,7210.0,165.3241,165.4685,165.0352,165.0641,7210.0
2024-02-20 12:00:00,171.34,171.66,171.27,171.5,15995.0,164.9774,165.2855,164.91,165.1315,15995.0
2024-02-20 12:30:00,171.58,172.27,171.34,172.09,52564.0,165.2085,165.8729,164.9774,165.6996,52564.0
2024-02-20 13:00:00,172.02,172.04,171.11,171.21,29321.0,165.6322,165.6514,164.756,164.8523,29321.0
2024-02-20 13:30:00,171.12,171.17,170.3,170.83,12820.0,164.7656,164.8137,163.976,164.4864,12820.0
2024-02-20 14:00:00,170.72,170.86,170.65,170.81,5251.0,164.3804,164.5152,164.313,164.4671,5251.0
2024-02-20 14:30:00,170.84,170.9,170.48,170.9,7598.0,164.496,164.5538,164.1494,164.5538,7598.0
2024-02-20 15:00:00,170.79,170.84,170.45,170.71,11703.0,164.4478,164.496,164.1205,164.3708,11703.0
2024-02-20 15:30:00,170.71,170.71,169.25,169.61,53345.0,164.3708,164.3708,162.965,163.3117,53345.0
2024-02-21 09:30:00,169.52,171.31,169.49,170.11,29955.0,163.225,164.9485,163.1961,163.7931,29955.0
2024-02-21 10:00:00,170.32,170.66,169.81,170.47,25436.0,163.9953,164.3227,163.5042,164.1397,25436.0
2024-02-21 10:30:00,170.46,171.15,170.46,171.04,22441.0,164.1301,164.7945,164.1301,164.6886,22441.0
2024-02-21 11:00:00,170.98,171.19,170.85,171.06,29814.0,164.6308,164.833,164.5056,164.7078,29814.0
2024-02-21 11:30:00,171.0,171.25,170.95,171.17,7568.0,164.65,164.8908,164.6019,164.8137,7568.0
2024-02-21 12:00:00,171.18,171.61,171.17,171.5,7123.0,164.8234,165.2374,164.8137,165.1315,7123.0
2024-02-21 12:30:00,171.47,171.58,170.61,170.78,14635.0,165.1026,165.2085,164.2745,164.4382,14635.0
2024-02-21 13:00:00,170.71,170.71,170.36,170.6,18788.0,164.3708,164.3708,164.0338,164.2649,18788.0
2024-02-21 13:30:00,170.6,170.78,170.44,170.71,4986.0,164.2649,164.4382,164.1108,164.3708,4986.0
2024-02-21 14:00:00,170.71,170.99,170.57,170.76,9652.0,164.3708,164.6404,164.236,164.419,9652.0
2024-02-21 14:30:00,170.58,170.65,170.33,170.38,6190.0,164.2456,164.313,164.0049,164.0531,6190.0
2024-02-21 15:00:00,170.3,170.3,169.86,170.19,13646.0,163.976,163.976,163.5524,163.8701,13646.0
2024-02-21 15:30:00,170.11,171.65,170.08,171.54,85348.0,163.7931,165.2759,163.7642,165.17,85348.0
2024-02-22 09:30:00,171.61,172.37,171.52,171.75,8046.0,165.2374,165.9692,165.1507,165.3722,8046.0
2024-02-22 10:00:00,171.75,172.2,171.43,171.43,8510.0,165.3722,165.8055,165.0641,165.0641,8510.0
2024-02-22 10:30:00,171.66,171.94,171.41,171.79,7143.0,165.2855,165.5551,165.0448,165.4107,7143.0
2024-02-22 11:00:00,172.0,172.26,171.82,171.95,6282.0,165.6129,165.8633,165.4396,165.5648,6282.0
2024-02-22 11:30:00,172.08,172.08,171.75,171.93,5974.0,165.6899,165.6899,165.3722,165.5455,5974.0
2024-02-22 12:00:00,171.95,172.16,171.76,171.88,6095.0,165.5648,165.767,165.3818,165.4974,6095.0
2024-02-22 12:30:00,171.83,172.46,171.77,172.41,6541.0,165.4492,166.0558,165.3915,166.0077,6541.0
2024-02-22 13:00:00,172.45,173.29,172.27,173.28,13637.0,166.0462,166.855,165.8729,166.8454,13637.0
2024-02-22 13:30:00,173.28,173.88,173.28,173.79,28331.0,166.8454,167.4231,166.8454,167.3364,28331.0
2024-02-22 14:00:00,173.81,173.99,173.62,173.96,22544.0,167.3557,167.529,167.1728,167.5001,22544.0
2024-02-22 14:30:00,174.03,174.11,173.59,173.9,42042.0,167.5675,167.6446,167.1439,167.4424,42042.0
2024-02-22 15:00:00,173.91,174.15,173.76,174.13,34813.0,167.452,167.6831,167.3076,167.6638,34813.0
2024-02-22 15:30:00,174.11,174.11,173.08,173.2,79525.0,167.6446,167.6446,166.6528,166.7684,79525.0
2024-02-23 09:30:00,173.42,174.98,173.42,174.97,17404.0,166.9802,168.4823,166.9802,168.4726,17404.0
2024-02-23 10:00:00,174.88,175.12,174.48,174.63,18380.0,168.386,168.6171,168.0008,168.1453,18380.0
2024-02-23 10:30:00,174.46,175.05,174.32,174.96,8479.0,167.9816,168.5497,167.8468,168.463,8479.0
2024-02-23 11:00:00,174.96,175.08,174.0,174.24,13970.0,168.463,168.5785,167.5386,167.7697,13970.0
2024-02-23 11:30:00,174.13,174.6,174.07,174.36,10269.0,167.6638,168.1164,167.606,167.8853,10269.0
2024-02-23 12:00:00,174.33,175.12,174.32,174.79,9357.0,167.8564,168.6171,167.8468,168.2993,9357.0
2024-02-23 12:30:00,174.97,175.39,174.83,175.02,10550.0,168.4726,168.877,168.3378,168.5208,10550.0
2024-02-23 13:00:00,175.09,175.54,174.9,175.52,10730.0,168.5882,169.0215,168.4052,169.0022,10730.0
2024-02-23 13:30:00,175.42,175.56,175.24,175.52,13322.0,168.9059,169.0407,168.7326,169.0022,13322.0
2024-02-23 14:00:00,175.52,175.84,175.29,175.42,9119.0,169.0022,169.3103,168.7807,168.9059,9119.0
2024-02-23 14:30:00,175.39,175.56,175.08,175.56,7207.0,168.877,169.0407,168.5785,169.0407,7207.0
2024-02-23 15:00:00,175.57,175.78,175.46,175.61,16015.0,169.0503,169.2525,168.9444,169.0889,16015.0
2024-02-23 15:30:00,175.63,175.83,175.31,175.36,59920.0,169.1081,169.3007,168.8,168.8481,59920.0
2024-02-26 09:30:00,175.3,175.3,174.05,174.52,11848.0,168.7904,168.7904,167.5868,168.0393,11848.0
2024-02-26 10:00:00,174.56,174.56,173.11,173.11,13621.0,168.0779,168.0779,166.6817,166.6817,13621.0
2024-02-26 10:30:00,173.09,173.52,173.09,173.39,5715.0,166.6624,167.0765,166.6624,166.9513,5715.0
2024-02-26 11:00:00,173.34,173.74,173.33,173.58,2996.0,166.9032,167.2883,166.8935,167.1342,2996.0
2024-02-26 11:30:00,173.5,174.03,173.45,173.94,5252.0,167.0572,167.5675,167.0091,167.4809,5252.0
2024-02-26 12:00:00,173.9,174.01,173.75,173.77,5278.0,167.4424,167.5483,167.2979,167.3172,5278.0
2024-02-26 12:30:00,173.81,173.98,173.66,173.85,3831.0,167.3557,167.5194,167.2113,167.3942,3831.0
2024-02-26 13:00:00,174.01,174.43,173.96,174.21,7258.0,167.5483,167.9527,167.5001,167.7408,7258.0
2024-02-26 13:30:00,174.22,174.37,174.17,174.37,7196.0,167.7505,167.8949,167.7023,167.8949,7196.0
2024-02-26 14:00:00,174.24,174.26,173.47,173.89,10489.0,167.7697,167.789,167.0283,167.4327,10489.0
2024-02-26 14:30:00,173.83,174.03,173.74,174.02,9303.0,167.375,167.5675,167.2883,167.5579,9303.0
2024-02-26 15:00:00,173.91,174.36,173.91,174.35,5905.0,167.452,167.8853,167.452,167.8757,5905.0
2024-02-26 15:30:00,174.31,174.42,174.0,174.09,47492.0,167.8371,167.9431,167.5386,167.6253,47492.0
2024-02-27 09:30:00,174.7,175.1,173.54,174.1,13110.0,168.2127,168.5978,167.0957,167.6349,13110.0
2024-02-27 10:00:00,174.42,175.01,174.41,174.47,7457.0,167.9431,168.5111,167.9334,167.9912,7457.0
2024-02-27 10:30:00,174.43,174.68,174.11,174.31,3527.0,167.9527,168.1934,167.6446,167.8371,3527.0
2024-02-27 11:00:00,174.32,174.57,174.23,174.48,9205.0,167.8468,168.0875,167.7601,168.0008,9205.0
2024-02-27 11:30:00,174.48,174.56,174.02,174.22,3582.0,168.0008,168.0779,167.5579,167.7505,3582.0
2024-02-27 12:00:00,174.15,174.21,173.99,174.15,3456.0,167.6831,167.7408,167.529,167.6831,3456.0
2024-02-27 12:30:00,174.15,174.43,174.15,174.38,6036.0,167.6831,167.9527,167.6831,167.9045,6036.0
2024-02-27 13:00:00,174.38,174.75,174.38,174.62,5631.0,167.9045,168.2608,167.9045,168.1356,5631.0
2024-02-27 13:30:00,174.56,174.76,174.54,174.71,3671.0,168.0779,168.2704,168.0586,168.2223,3671.0
2024-02-27 14:00:00,174.63,174.7,174.41,174.41,7757.0,168.1453,168.2127,167.9334,167.9334,7757.0
2024-02-27 14:30:00,174.4,174.5,174.25,174.48,3819.0,167.9238,168.0201,167.7794,168.0008,3819.0
2024-02-27 15:00:00,174.52,174.62,174.14,174.38,13135.0,168.0393,168.1356,167.6734,167.9045,13135.0
2024-02-27 15:30:00,174.3,175.06,174.26,174.75,28057.0,167.8275,168.5593,167.789,168.2608,28057.0
2024-02-28 09:30:00,174.02,175.25,173.41,174.97,12482.0,167.5579,168.7422,166.9706,168.4726,12482.0
2024-02-28 10:00:00,175.13,175.71,175.04,175.7,7058.0,168.6267,169.1851,168.54,169.1755,7058.0
2024-02-28 10:30:00,175.59,176.4,175.48,176.38,5404.0,169.0696,169.8495,168.9637,169.8303,5404.0
2024-02-28 11:00:00,176.41,176.42,176.02,176.33,7263.0,169.8592,169.8688,169.4836,169.7821,7263.0
2024-02-28 11:30:00,176.33,176.35,175.8,175.87,11930.0,169.7821,169.8014,169.2718,169.3392,11930.0
2024-02-28 12:00:00,175.92,175.92,175.52,175.52,6549.0,169.3873,169.3873,169.0022,169.0022,6549.0
2024-02-28 12:30:00,175.46,175.77,175.26,175.68,6091.0,168.9444,169.2429,168.7519,169.1563,6091.0
2024-02-28 13:00:00,175.71,176.09,175.56,175.97,4463.0,169.1851,169.551,169.0407,169.4355,4463.0
2024-02-28 13:30:00,176.08,176.08,175.88,175.88,2339.0,169.5414,169.5414,169.3488,169.3488,2339.0
2024-02-28 14:00:00,175.88,175.99,175.63,175.78,8956.0,169.3488,169.4548,169.1081,169.2525,8956.0
2024-02-28 14:30:00,175.85,176.14,175.74,175.99,16031.0,169.3199,169.5992,169.214,169.4548,16031.0
2024-02-28 15:00:00,176.02,176.11,175.63,175.64,6213.0,169.4836,169.5703,169.1081,169.1177,6213.0
2024-02-28 15:30:00,175.58,176.4,175.54,176.36,46291.0,169.06,169.8495,169.0215,169.811,46291.0
2024-02-29 09:30:00,178.0,183.95,178.0,182.62,111985.0,171.3901,177.1192,171.3901,175.8386,111985.0
2024-02-29 10:00:00,182.6,182.65,180.26,181.1,100182.0,175.8193,175.8674,173.5662,174.375,100182.0
2024-02-29 10:30:00,180.97,181.49,180.11,180.98,70242.0,174.2498,174.7505,173.4218,174.2595,70242.0
2024-02-29 11:00:00,181.04,181.3,180.49,181.12,74265.0,174.3172,174.5676,173.7876,174.3943,74265.0
2024-02-29 11:30:00,181.09,181.38,180.45,180.46,75116.0,174.3654,174.6446,173.7491,173.7588,75116.0
2024-02-29 12:00:00,180.45,181.64,180.27,181.07,65994.0,173.7491,174.8949,173.5758,174.3461,65994.0
2024-02-29 12:30:00,181.1,181.47,180.77,181.29,39716.0,174.375,174.7313,174.0572,174.5579,39716.0
2024-02-29 13:00:00,181.26,181.26,180.91,180.96,11893.0,174.5291,174.5291,174.192,174.2402,11893.0
2024-02-29 13:30:00,180.96,181.3,180.92,181.17,38628.0,174.2402,174.5676,174.2017,174.4424,38628.0
2024-02-29 14:00:00,181.18,181.57,181.04,181.08,21053.0,174.452,174.8275,174.3172,174.3557,21053.0
2024-02-29 14:30:00,181.02,181.13,180.73,180.92,13349.0,174.298,174.4039,174.0187,174.2017,13349.0
2024-02-29 15:00:00,181.02,181.12,180.54,180.74,19657.0,174.298,174.3943,173.8358,174.0284,19657.0
2024-02-29 15:30:00,180.78,181.74,180.78,181.1,152005.0,174.0669,174.9912,174.0669,174.375,152005.0
2024-03-01 09:30:00,180.47,181.77,179.41,181.59,20478.0,173.7684,175.0201,172.7478,174.8468,20478.0
2024-03-01 10:00:00,181.81,182.98,181.32,182.32,17699.0,175.0586,176.1852,174.5868,175.5497,17699.0
2024-03-01 10:30:00,182.25,182.25,180.9,181.43,17100.0,175.4823,175.4823,174.1824,174.6927,17100.0
2024-03-01 11:00:00,181.46,181.75,181.07,181.07,5662.0,174.7216,175.0009,174.3461,174.3461,5662.0
2024-03-01 11:30:00,181.03,181.22,180.97,181.17,4897.0,174.3076,174.4905,174.2498,174.4424,4897.0
2024-03-01 12:00:00,181.26,181.45,181.11,181.35,7901.0,174.5291,174.712,174.3846,174.6157,7901.0
2024-03-01 12:30:00,181.38,181.76,181.14,181.14,12587.0,174.6446,175.0105,174.4135,174.4135,12587.0
2024-03-01 13:00:00,181.04,181.05,180.78,180.99,5824.0,174.3172,174.3269,174.0669,174.2691,5824.0
2024-03-01 13:30:00,180.98,181.01,180.81,181.01,6383.0,174.2595,174.2883,174.0958,174.2883,6383.0
2024-03-01 14:00:00,181.0,181.13,180.82,180.92,4244.0,174.2787,174.4039,174.1054,174.2017,4244.0
2024-03-01 14:30:00,180.96,180.96,179.96,180.2,13278.0,174.2402,174.2402,173.2773,173.5084,13278.0
2024-03-01 15:00:00,180.14,180.44,180.05,180.31,14128.0,173.4506,173.7395,173.364,173.6143,14128.0
2024-03-01 15:30:00,180.4,180.58,180.1,180.2,55081.0,173.701,173.8743,173.4121,173.5084,55081.0
2024-03-04 09:30:00,183.78,188.61,182.31,188.25,115292.0,176.9555,181.6061,175.5401,181.2595,115292.0
2024-03-04 10:00:00,188.0,188.07,186.77,187.54,38452.0,181.0188,181.0862,179.8344,180.5759,38452.0
2024-03-04 10:30:00,187.43,187.59,186.54,186.54,14497.0,180.4699,180.624,179.613,179.613,14497.0
2024-03-04 11:00:00,186.53,186.9,185.89,186.05,28391.0,179.6034,179.9596,178.9871,179.1412,28391.0
2024-03-04 11:30:00,186.05,186.92,185.78,186.68,42793.0,179.1412,179.9789,178.8812,179.7478,42793.0
2024-03-04 12:00:00,186.68,186.71,186.16,186.29,11188.0,179.7478,179.7767,179.2471,179.3723,11188.0
2024-03-04 12:30:00,186.25,186.56,186.05,186.28,11686.0,179.3338,179.6322,179.1412,179.3626,11686.0
2024-03-04 13:00:00,186.24,186.51,186.02,186.4,13908.0,179.3241,179.5841,179.1123,179.4782,13908.0
2024-03-04 13:30:00,186.38,187.01,186.38,186.99,12040.0,179.4589,180.0655,179.4589,180.0463,12040.0
2024-03-04 14:00:00,186.95,187.24,186.54,186.77,19217.0,180.0078,180.287,179.613,179.8344,19217.0
2024-03-04 14:30:00,186.86,186.86,185.78,186.08,30019.0,179.9211,179.9211,178.8812,179.1701,30019.0
2024-03-04 15:00:00,186.06,186.22,185.68,185.83,15276.0,179.1508,179.3049,178.7849,178.9293,15276.0
2024-03-04 15:30:00,185.83,186.16,185.38,185.42,73689.0,178.9293,179.2471,178.4961,178.5346,73689.0
2024-03-05 09:30:00,184.79,185.02,183.96,184.56,20120.0,177.928,178.1494,177.1288,177.7065,20120.0
2024-03-05 10:00:00,184.78,185.09,183.94,184.96,14115.0,177.9183,178.2168,177.1095,178.0917,14115.0
2024-03-05 10:30:00,185.05,186.05,184.6,185.46,20124.0,178.1783,179.1412,177.745,178.5731,20124.0
2024-03-05 11:00:00,185.41,185.58,185.16,185.34,7666.0,178.5249,178.6886,178.2842,178.4575,7666.0
2024-03-05 11:30:00,185.57,185.57,184.61,184.61,5974.0,178.679,178.679,177.7547,177.7547,5974.0
2024-03-05 12:00:00,184.51,184.83,184.24,184.6,13820.0,177.6584,177.9665,177.3984,177.745,13820.0
2024-03-05 12:30:00,184.51,184.9,184.46,184.75,8855.0,177.6584,178.0339,177.6102,177.8895,8855.0
2024-03-05 13:00:00,184.7,185.14,184.64,185.06,12369.0,177.8413,178.265,177.7835,178.1879,12369.0
2024-03-05 13:30:00,185.23,185.36,184.64,184.72,8315.0,178.3516,178.4768,177.7835,177.8606,8315.0
2024-03-05 14:00:00,184.64,185.17,184.64,184.93,12248.0,177.7835,178.2939,177.7835,178.0628,12248.0
2024-03-05 14:30:00,184.91,184.92,184.38,184.58,15544.0,178.0435,178.0531,177.5332,177.7258,15544.0
2024-03-05 15:00:00,184.57,184.68,183.89,183.91,19514.0,177.7161,177.8221,177.0614,177.0806,19514.0
2024-03-05 15:30:00,183.84,184.94,183.73,184.43,69260.0,177.0132,178.0724,176.9073,177.5813,69260.0
2024-03-06 09:30:00,185.42,185.5,182.79,184.25,42595.0,178.5346,178.6116,176.0022,177.408,42595.0
2024-03-06 10:00:00,184.2,184.38,183.26,184.0,13257.0,177.3599,177.5332,176.4548,177.1673,13257.0
2024-03-06 10:30:00,183.75,183.88,182.86,183.33,13835.0,176.9266,177.0518,176.0696,176.5222,13835.0
2024-03-06 11:00:00,183.32,183.41,183.07,183.34,7733.0,176.5126,176.5992,176.2718,176.5318,7733.0
2024-03-06 11:30:00,183.34,183.48,182.5,182.5,12329.0,176.5318,176.6666,175.723,175.723,12329.0
2024-03-06 12:00:00,182.52,183.33,182.45,183.0,12711.0,175.7423,176.5222,175.6749,176.2044,12711.0
2024-03-06 12:30:00,182.86,183.12,182.65,182.69,16061.0,176.0696,176.32,175.8674,175.906,16061.0
2024-03-06 13:00:00,182.86,182.98,182.68,182.86,14251.0,176.0696,176.1852,175.8963,176.0696,14251.0
2024-03-06 13:30:00,182.88,182.94,181.88,182.35,13404.0,176.0889,176.1467,175.126,175.5786,13404.0
2024-03-06 14:00:00,182.25,182.67,181.89,182.61,15733.0,175.4823,175.8867,175.1357,175.8289,15733.0
2024-03-06 14:30:00,182.67,182.69,182.07,182.56,15119.0,175.8867,175.906,175.309,175.7808,15119.0
2024-03-06 15:00:00,182.57,183.0,182.33,183.0,18540.0,175.7904,176.2044,175.5593,176.2044,18540.0
2024-03-06 15:30:00,182.96,183.53,182.79,183.33,95367.0,176.1659,176.7148,176.0022,176.5222,95367.0
2024-03-07 09:30:00,184.72,185.13,183.34,185.1,36908.0,177.8606,178.2553,176.5318,178.2265,36908.0
2024-03-07 10:00:00,184.96,185.08,183.72,183.72,11159.0,178.0917,178.2072,176.8977,176.8977,11159.0
2024-03-07 10:30:00,183.99,184.53,183.71,184.21,10249.0,177.1577,177.6776,176.8881,177.3695,10249.0
2024-03-07 11:00:00,184.41,184.71,183.95,184.24,8150.0,177.5621,177.8509,177.1192,177.3984,8150.0
2024-03-07 11:30:00,184.32,184.32,183.8,184.17,9374.0,177.4754,177.4754,176.9747,177.331,9374.0
2024-03-07 12:00:00,184.32,184.39,183.46,183.46,9440.0,177.4754,177.5428,176.6474,176.6474,9440.0
2024-03-07 12:30:00,183.48,184.44,183.46,184.38,9410.0,176.6666,177.591,176.6474,177.5332,9410.0
2024-03-07 13:00:00,184.43,184.6,184.33,184.57,4447.0,177.5813,177.745,177.4851,177.7161,4447.0
2024-03-07 13:30:00,184.48,184.67,184.2,184.49,5383.0,177.6295,177.8124,177.3599,177.6391,5383.0
2024-03-07 14:00:00,184.57,184.78,184.12,184.14,13161.0,177.7161,177.9183,177.2828,177.3021,13161.0
2024-03-07 14:30:00,184.22,184.74,184.15,184.73,17547.0,177.3791,177.8798,177.3117,177.8702,17547.0
2024-03-07 15:00:00,184.73,184.96,184.58,184.63,8483.0,177.8702,178.0917,177.7258,177.7739,8483.0
2024-03-07 15:30:00,184.59,185.41,184.59,184.76,43463.0,177.7354,178.5249,177.7354,177.8991,43463.0
2024-03-08 09:30:00,185.41,185.92,184.64,185.17,6118.0,178.5249,179.016,177.7835,178.2939,6118.0
2024-03-08 10:00:00,185.14,185.14,184.48,184.99,7138.0,178.265,178.265,177.6295,178.1205,7138.0
2024-03-08 10:30:00,185.09,186.29,185.09,186.22,11338.0,178.2168,179.3723,178.2168,179.3049,11338.0
2024-03-08 11:00:00,186.36,186.7,186.06,186.53,16556.0,179.4397,179.767,179.1508,179.6034,16556.0
2024-03-08 11:30:00,186.61,186.76,185.87,186.03,7299.0,179.6804,179.8248,178.9679,179.1219,7299.0
2024-03-08 12:00:00,186.09,186.55,186.06,186.36,5537.0,179.1797,179.6226,179.1508,179.4397,5537.0
2024-03-08 12:30:00,186.44,186.49,185.79,186.17,6729.0,179.5167,179.5648,178.8908,179.2567,6729.0
2024-03-08 13:00:00,186.0,186.3,185.78,186.17,6312.0,179.093,179.3819,178.8812,179.2567,6312.0
2024-03-08 13:30:00,186.16,186.25,185.64,185.91,6525.0,179.2471,179.3338,178.7464,179.0064,6525.0
2024-03-08 14:00:00,185.92,186.49,185.77,186.49,17429.0,179.016,179.5648,178.8716,179.5648,17429.0
2024-03-08 14:30:00,186.45,186.45,186.08,186.26,10937.0,179.5263,179.5263,179.1701,179.3434,10937.0
2024-03-08 15:00:00,186.24,186.34,185.74,186.06,11036.0,179.3241,179.4204,178.8427,179.1508,11036.0
2024-03-08 15:30:00,185.92,186.2,185.7,186.18,41539.0,179.016,179.2856,178.8042,179.2664,41539.0
2024-03-11 09:30:00,185.52,186.55,184.13,184.53,9264.0,178.6309,179.6226,177.2925,177.6776,9264.0
2024-03-11 10:00:00,184.65,184.67,183.64,183.65,7689.0,177.7932,177.8124,176.8207,176.8303,7689.0
2024-03-11 10:30:00,183.93,184.78,183.7,184.78,12961.0,177.0999,177.9183,176.8784,177.9183,12961.0
2024-03-11 11:00:00,184.81,185.12,184.52,184.98,17038.0,177.9472,178.2457,177.668,178.1109,17038.0
2024-03-11 11:30:00,184.95,185.15,184.76,185.15,7132.0,178.082,178.2746,177.8991,178.2746,7132.0
2024-03-11 12:00:00,185.15,185.77,185.07,185.77,4956.0,178.2746,178.8716,178.1976,178.8716,4956.0
2024-03-11 12:30:00,185.77,186.32,185.75,186.2,8748.0,178.8716,179.4012,178.8523,179.2856,8748.0
2024-03-11 13:00:00,186.12,186.61,185.87,186.47,8584.0,179.2086,179.6804,178.9679,179.5456,8584.0
2024-03-11 13:30:00,186.46,186.57,186.07,186.57,6474.0,179.536,179.6419,179.1604,179.6419,6474.0
2024-03-11 14:00:00,186.65,187.14,186.56,187.03,9315.0,179.7189,180.1907,179.6322,180.0848,9315.0
2024-03-11 14:30:00,187.1,187.17,186.9,187.09,10830.0,180.1522,180.2196,179.9596,180.1426,10830.0
2024-03-11 15:00:00,187.15,188.13,187.01,187.5,21905.0,180.2003,181.1439,180.0655,180.5373,21905.0
2024-03-11 15:30:00,187.43,187.86,187.03,187.64,81293.0,180.4699,180.884,180.0848,180.6721,81293.0
2024-03-12 09:30:00,187.54,188.38,187.26,187.48,11125.0,180.5759,181.3847,180.3062,180.5181,11125.0
2024-03-12 10:00:00,187.62,187.63,186.46,186.77,4216.0,180.6529,180.6625,179.536,179.8344,4216.0
2024-03-12 10:30:00,186.81,186.84,186.2,186.23,21067.0,179.873,179.9018,179.2856,179.3145,21067.0
2024-03-12 11:00:00,186.03,186.46,185.5,185.91,14523.0,179.1219,179.536,178.6116,179.0064,14523.0
2024-03-12 11:30:00,185.93,186.36,185.63,186.06,17664.0,179.0256,179.4397,178.7368,179.1508,17664.0
2024-03-12 12:00:00,186.17,186.42,186.02,186.25,5128.0,179.2567,179.4974,179.1123,179.3338,5128.0
2024-03-12 12:30:00,186.16,186.16,185.69,185.99,3633.0,179.2471,179.2471,178.7945,179.0834,3633.0
2024-03-12 13:00:00,185.83,186.06,185.65,186.01,3037.0,178.9293,179.1508,178.756,179.1027,3037.0
2024-03-12 13:30:00,185.85,186.02,185.71,186.01,2906.0,178.9486,179.1123,178.8138,179.1027,2906.0
2024-03-12 14:00:00,185.92,186.23,185.86,186.23,4066.0,179.016,179.3145,178.9582,179.3145,4066.0
2024-03-12 14:30:00,186.24,186.67,185.56,186.67,10930.0,179.3241,179.7382,178.6694,179.7382,10930.0
2024-03-12 15:00:00,186.66,186.82,186.18,186.3,7121.0,179.7285,179.8826,179.2664,179.3819,7121.0
2024-03-12 15:30:00,186.28,186.93,186.03,186.66,37300.0,179.3626,179.9885,179.1219,179.7285,37300.0
2024-03-13 09:30:00,187.5,187.86,186.68,186.8,7351.0,180.5373,180.884,179.7478,179.8633,7351.0
2024-03-13 10:00:00,186.82,186.9,185.94,186.13,6750.0,179.8826,179.9596,179.0353,179.2182,6750.0
2024-03-13 10:30:00,186.12,186.27,185.89,186.05,10946.0,179.2086,179.353,178.9871,179.1412,10946.0
2024-03-13 11:00:00,186.03,186.44,185.95,186.24,13347.0,179.1219,179.5167,179.0449,179.3241,13347.0
2024-03-13 11:30:00,186.31,186.76,186.19,186.46,7822.0,179.3915,179.8248,179.276,179.536,7822.0
2024-03-13 12:00:00,186.28,186.42,186.14,186.14,4523.0,179.3626,179.4974,179.2278,179.2278,4523.0
2024-03-13 12:30:00,186.13,186.5,186.06,186.11,7621.0,179.2182,179.5745,179.1508,179.199,7621.0
2024-03-13 13:00:00,186.08,186.18,185.9,186.01,7753.0,179.1701,179.2664,178.9968,179.1027,7753.0
2024-03-13 13:30:00,185.93,185.98,185.45,185.6,7421.0,179.0256,179.0738,178.5635,178.7079,7421.0
2024-03-13 14:00:00,185.59,185.69,185.19,185.19,10766.0,178.6983,178.7945,178.3131,178.3131,10766.0
2024-03-13 14:30:00,185.21,185.49,184.82,184.93,13883.0,178.3324,178.602,177.9569,178.0628,13883.0
2024-03-13 15:00:00,184.91,184.96,183.71,183.89,27354.0,178.0435,178.0917,176.8881,177.0614,27354.0
2024-03-13 15:30:00,183.93,184.65,183.93,184.39,79761.0,177.0999,177.7932,177.0999,177.5428,79761.0
2024-03-14 09:30:00,183.16,183.73,182.4,182.68,12381.0,177.5631,178.1156,176.8263,177.0977,12381.0
2024-03-14 10:00:00,182.59,182.83,182.26,182.26,10327.0,177.0105,177.2432,176.6906,176.6906,10327.0
2024-03-14 10:30:00,182.21,182.76,182.11,182.12,9422.0,176.6421,177.1753,176.5452,176.5548,9422.0
2024-03-14 11:00:00,182.17,182.44,182.08,182.34,7742.0,176.6033,176.8651,176.5161,176.7681,7742.0
2024-03-14 11:30:00,182.13,182.74,181.89,182.61,13830.0,176.5645,177.1559,176.3319,177.0299,13830.0
2024-03-14 12:00:00,182.73,183.15,182.61,182.93,5779.0,177.1462,177.5534,177.0299,177.3401,5779.0
2024-03-14 12:30:00,183.03,183.36,182.69,182.75,6093.0,177.437,177.757,177.1074,177.1656,6093.0
2024-03-14 13:00:00,182.71,182.96,182.51,182.52,4053.0,177.1268,177.3692,176.9329,176.9426,4053.0
2024-03-14 13:30:00,182.5,183.22,182.43,183.22,4972.0,176.9232,177.6212,176.8554,177.6212,4972.0
2024-03-14 14:00:00,183.25,183.25,182.71,182.71,4471.0,177.6503,177.6503,177.1268,177.1268,4471.0
2024-03-14 14:30:00,182.65,182.91,182.58,182.88,5081.0,177.0687,177.3207,177.0008,177.2916,5081.0
2024-03-14 15:00:00,182.89,182.94,182.15,182.48,6817.0,177.3013,177.3498,176.5839,176.9038,6817.0
2024-03-14 15:30:00,182.36,183.27,182.16,183.02,43168.0,176.7875,177.6697,176.5936,177.4273,43168.0
2024-03-15 09:30:00,182.27,183.59,182.23,183.35,107363.0,176.7003,177.9799,176.6615,177.7473,107363.0
2024-03-15 10:00:00,183.2,184.53,183.2,184.53,5193.0,177.6018,178.8912,177.6018,178.8912,5193.0
2024-03-15 10:30:00,184.39,184.7,184.13,184.55,7129.0,178.7555,179.056,178.5034,178.9106,7129.0
2024-03-15 11:00:00,184.42,184.42,183.91,184.06,5530.0,178.7846,178.7846,178.2901,178.4356,5530.0
2024-03-15 11:30:00,184.11,184.11,183.49,183.55,4560.0,178.484,178.484,177.883,177.9411,4560.0
2024-03-15 12:00:00,183.68,184.23,183.67,183.92,6459.0,178.0672,178.6004,178.0575,178.2998,6459.0
2024-03-15 12:30:00,183.95,184.04,183.48,183.72,4435.0,178.3289,178.4162,177.8733,178.106,4435.0
2024-03-15 13:00:00,183.63,183.84,183.43,183.48,5432.0,178.0187,178.2223,177.8248,177.8733,5432.0
2024-03-15 13:30:00,183.48,183.57,183.09,183.33,8104.0,177.8733,177.9605,177.4952,177.7279,8104.0
2024-03-15 14:00:00,183.44,183.45,182.69,183.04,12009.0,177.8345,177.8442,177.1074,177.4467,12009.0
2024-03-15 14:30:00,182.97,183.28,182.94,183.12,9117.0,177.3789,177.6794,177.3498,177.5243,9117.0
2024-03-15 15:00:00,183.11,183.2,182.59,182.92,16744.0,177.5146,177.6018,177.0105,177.3304,16744.0
2024-03-15 15:30:00,182.96,183.65,182.51,182.96,111676.0,177.3692,178.0381,176.9329,177.3692,111676.0
2024-03-18 09:30:00,182.38,182.5,181.19,182.09,16914.0,176.8069,176.9232,175.6533,176.5258,16914.0
2024-03-18 10:00:00,181.96,182.51,181.65,182.34,9972.0,176.3997,176.9329,176.0992,176.7681,9972.0
2024-03-18 10:30:00,182.21,182.81,182.21,182.58,7982.0,176.6421,177.2238,176.6421,177.0008,7982.0
2024-03-18 11:00:00,182.61,182.92,182.56,182.79,8432.0,177.0299,177.3304,176.9814,177.2044,8432.0
2024-03-18 11:30:00,182.89,182.94,182.46,182.51,7858.0,177.3013,177.3498,176.8845,176.9329,7858.0
2024-03-18 12:00:00,182.42,182.42,181.96,182.18,10238.0,176.8457,176.8457,176.3997,176.613,10238.0
2024-03-18 12:30:00,182.29,182.29,181.68,181.78,7322.0,176.7197,176.7197,176.1283,176.2252,7322.0
2024-03-18 13:00:00,181.79,181.91,181.59,181.59,7422.0,176.2349,176.3513,176.041,176.041,7422.0
2024-03-18 13:30:00,181.53,181.65,181.49,181.6,6875.0,175.9829,176.0992,175.9441,176.0507,6875.0
2024-03-18 14:00:00,181.56,181.64,180.98,181.06,7929.0,176.012,176.0895,175.4497,175.5272,7929.0
2024-03-18 14:30:00,181.07,181.3,180.8,181.0,11353.0,175.5369,175.7599,175.2752,175.4691,11353.0
2024-03-18 15:00:00,181.0,181.15,180.67,180.7,16966.0,175.4691,175.6145,175.1492,175.1782,16966.0
2024-03-18 15:30:00,180.71,181.1,180.54,180.93,52690.0,175.1879,175.566,175.0231,175.4012,52690.0
2024-03-19 09:30:00,181.45,184.83,181.45,184.6,13159.0,175.9053,179.182,175.9053,178.9591,13159.0
2024-03-19 10:00:00,184.47,184.74,183.82,184.74,24584.0,178.833,179.0948,178.2029,179.0948,24584.0
2024-03-19 10:30:00,184.84,184.91,183.74,183.75,7715.0,179.1917,179.2596,178.1253,178.135,7715.0
2024-03-19 11:00:00,183.75,184.18,183.73,183.89,4670.0,178.135,178.5519,178.1156,178.2708,4670.0
2024-03-19 11:30:00,183.86,184.04,183.62,183.77,4673.0,178.2417,178.4162,178.009,178.1544,4673.0
2024-03-19 12:00:00,183.73,183.9,183.51,183.7,9695.0,178.1156,178.2805,177.9024,178.0866,9695.0
2024-03-19 12:30:00,183.74,184.07,183.55,183.76,8716.0,178.1253,178.4453,177.9411,178.1447,8716.0
2024-03-19 13:00:00,183.85,184.03,183.61,184.0,8249.0,178.232,178.4065,177.9993,178.3774,8249.0
2024-03-19 13:30:00,183.99,184.28,183.94,184.15,8448.0,178.3677,178.6488,178.3192,178.5228,8448.0
2024-03-19 14:00:00,184.14,184.15,183.65,183.81,17712.0,178.5131,178.5228,178.0381,178.1932,17712.0
2024-03-19 14:30:00,183.72,183.95,183.46,183.46,15551.0,178.106,178.3289,177.8539,177.8539,15551.0
2024-03-19 15:00:00,183.44,183.59,183.27,183.3,20663.0,177.8345,177.9799,177.6697,177.6988,20663.0
2024-03-19 15:30:00,183.29,183.74,182.96,183.25,110526.0,177.6891,178.1253,177.3692,177.6503,110526.0
2024-03-20 09:30:00,183.3,184.23,183.21,184.03,24201.0,177.6988,178.6004,177.6115,178.4065,24201.0
2024-03-20 10:00:00,183.7,184.15,183.18,183.31,12058.0,178.0866,178.5228,177.5825,177.7085,12058.0
2024-03-20 10:30:00,183.25,183.39,182.52,183.39,18741.0,177.6503,177.786,176.9426,177.786,18741.0
2024-03-20 11:00:00,183.36,183.5,182.91,183.15,10682.0,177.757,177.8927,177.3207,177.5534,10682.0
2024-03-20 11:30:00,183.15,183.46,182.9,182.94,8829.0,177.5534,177.8539,177.311,177.3498,8829.0
2024-03-20 12:00:00,182.98,183.32,182.86,183.25,6119.0,177.3886,177.7182,177.2722,177.6503,6119.0
2024-03-20 12:30:00,183.18,183.81,183.12,183.64,10070.0,177.5825,178.1932,177.5243,178.0284,10070.0
2024-03-20 13:00:00,183.63,183.91,183.47,183.87,7635.0,178.0187,178.2901,177.8636,178.2514,7635.0
2024-03-20 13:30:00,183.81,184.21,183.67,184.15,5518.0,178.1932,178.581,178.0575,178.5228,5518.0
2024-03-20 14:00:00,184.2,184.98,183.9,184.0,14775.0,178.5713,179.3275,178.2805,178.3774,14775.0
2024-03-20 14:30:00,184.25,184.67,183.88,184.38,12063.0,178.6198,179.0269,178.2611,178.7458,12063.0
2024-03-20 15:00:00,184.38,184.91,184.03,184.82,14104.0,178.7458,179.2596,178.4065,179.1723,14104.0
2024-03-20 15:30:00,184.73,185.11,183.93,184.23,75681.0,179.0851,179.4535,178.3095,178.6004,75681.0
2024-03-21 09:30:00,184.99,184.99,183.76,184.71,9189.0,179.3371,179.3371,178.1447,179.0657,9189.0
2024-03-21 10:00:00,185.08,185.75,184.47,185.57,12890.0,179.4244,180.0739,178.833,179.8994,12890.0
2024-03-21 10:30:00,185.61,186.41,184.96,186.41,11751.0,179.9382,180.7138,179.3081,180.7138,11751.0
2024-03-21 11:00:00,186.54,186.54,185.68,185.76,14216.0,180.8398,180.8398,180.0061,180.0836,14216.0
2024-03-21 11:30:00,185.75,186.0,185.62,185.83,3282.0,180.0739,180.3163,179.9479,180.1515,3282.0
2024-03-21 12:00:00,185.88,186.28,185.65,186.2,4767.0,180.1999,180.5877,179.977,180.5102,4767.0
2024-03-21 12:30:00,186.25,186.41,185.72,185.91,8143.0,180.5586,180.7138,180.0448,180.229,8143.0
2024-03-21 13:00:00,185.91,185.91,185.39,185.54,4987.0,180.229,180.229,179.7249,179.8703,4987.0
2024-03-21 13:30:00,185.48,185.63,185.28,185.35,5008.0,179.8122,179.9576,179.6183,179.6861,5008.0
2024-03-21 14:00:00,185.43,185.72,185.2,185.35,10392.0,179.7637,180.0448,179.5407,179.6861,10392.0
2024-03-21 14:30:00,185.41,185.41,184.92,185.09,8933.0,179.7443,179.7443,179.2693,179.4341,8933.0
2024-03-21 15:00:00,185.11,185.36,185.04,185.18,10915.0,179.4535,179.6958,179.3856,179.5213,10915.0
2024-03-21 15:30:00,185.18,185.38,184.8,184.98,47467.0,179.5213,179.7152,179.153,179.3275,47467.0
2024-03-22 09:30:00,185.85,186.13,185.32,185.89,10873.0,180.1709,180.4423,179.6571,180.2096,10873.0
2024-03-22 10:00:00,185.77,185.91,185.01,185.24,6253.0,180.0933,180.229,179.3565,179.5795,6253.0
2024-03-22 10:30:00,185.33,185.71,185.27,185.71,3804.0,179.6668,180.0351,179.6086,180.0351,3804.0
2024-03-22 11:00:00,185.68,186.1,185.67,185.82,7322.0,180.0061,180.4132,179.9964,180.1418,7322.0
2024-03-22 11:30:00,186.0,186.06,184.96,185.0,22126.0,180.3163,180.3744,179.3081,179.3468,22126.0
2024-03-22 12:00:00,185.0,185.21,184.77,185.21,11510.0,179.3468,179.5504,179.1239,179.5504,11510.0
2024-03-22 12:30:00,185.25,185.27,184.84,184.87,7911.0,179.5892,179.6086,179.1917,179.2208,7911.0
2024-03-22 13:00:00,184.85,184.89,184.58,184.84,1908.0,179.2014,179.2402,178.9397,179.1917,1908.0
2024-03-22 13:30:00,184.99,185.04,184.82,185.02,3497.0,179.3371,179.3856,179.1723,179.3662,3497.0
2024-03-22 14:00:00,185.0,185.13,184.87,185.02,4605.0,179.3468,179.4729,179.2208,179.3662,4605.0
2024-03-22 14:30:00,185.13,185.26,184.96,185.12,6502.0,179.4729,179.5989,179.3081,179.4632,6502.0
2024-03-22 15:00:00,185.1,185.11,184.7,184.96,13399.0,179.4438,179.4535,179.056,179.3081,13399.0
2024-03-22 15:30:00,184.96,185.03,184.43,184.7,69904.0,179.3081,179.3759,178.7943,179.056,69904.0
2024-03-25 09:30:00,184.65,186.57,184.36,185.41,23504.0,179.0075,180.8689,178.7264,179.7443,23504.0
2024-03-25 10:00:00,185.42,186.5,185.3,186.5,26107.0,179.754,180.801,179.6377,180.801,26107.0
2024-03-25 10:30:00,186.55,186.73,186.31,186.59,4491.0,180.8495,181.024,180.6168,180.8883,4491.0
2024-03-25 11:00:00,186.64,187.4,186.58,187.13,8443.0,180.9367,181.6735,180.8786,181.4118,8443.0
2024-03-25 11:30:00,187.23,187.31,186.72,186.72,5235.0,181.5087,181.5863,181.0143,181.0143,5235.0
2024-03-25 12:00:00,186.81,187.06,186.44,186.62,19593.0,181.1015,181.3439,180.7428,180.9173,19593.0
2024-03-25 12:30:00,186.6,186.6,186.2,186.43,9259.0,180.8979,180.8979,180.5102,180.7331,9259.0
2024-03-25 13:00:00,186.4,186.68,186.27,186.33,31946.0,180.7041,180.9755,180.578,180.6362,31946.0
2024-03-25 13:30:00,186.33,187.03,186.19,187.03,8074.0,180.6362,181.3148,180.5005,181.3148,8074.0
2024-03-25 14:00:00,186.97,187.07,186.63,186.69,15533.0,181.2566,181.3536,180.927,180.9852,15533.0
2024-03-25 14:30:00,186.65,187.27,186.65,187.22,6848.0,180.9464,181.5475,180.9464,181.499,6848.0
2024-03-25 15:00:00,187.27,187.33,187.0,187.23,9165.0,181.5475,181.6056,181.2857,181.5087,9165.0
2024-03-25 15:30:00,187.17,187.66,187.13,187.29,47291.0,181.4505,181.9256,181.4118,181.5669,47291.0
2024-03-26 09:30:00,187.32,187.95,187.32,187.89,6541.0,181.5959,182.2067,181.5959,182.1485,6541.0
2024-03-26 10:00:00,188.14,188.82,187.96,188.77,3567.0,182.3909,183.0501,182.2164,183.0016,3567.0
2024-03-26 10:30:00,188.71,189.32,188.67,188.97,18283.0,182.9435,183.5348,182.9047,183.1955,18283.0
2024-03-26 11:00:00,189.07,189.25,188.53,188.53,14115.0,183.2925,183.467,182.769,182.769,14115.0
2024-03-26 11:30:00,188.35,188.43,188.02,188.32,4163.0,182.5945,182.672,182.2746,182.5654,4163.0
2024-03-26 12:00:00,188.35,188.4,187.99,187.99,3172.0,182.5945,182.6429,182.2455,182.2455,3172.0
2024-03-26 12:30:00,187.94,188.31,187.93,188.23,2520.0,182.197,182.5557,182.1873,182.4781,2520.0
2024-03-26 13:00:00,188.22,188.38,187.03,187.75,47401.0,182.4684,182.6236,181.3148,182.0128,47401.0
2024-03-26 13:30:00,187.59,187.76,187.15,187.45,17186.0,181.8577,182.0225,181.4311,181.722,17186.0
2024-03-26 14:00:00,187.43,188.01,187.34,187.35,14178.0,181.7026,182.2649,181.6153,181.625,14178.0
2024-03-26 14:30:00,187.38,187.87,187.01,187.33,23008.0,181.6541,182.1291,181.2954,181.6056,23008.0
2024-03-26 15:00:00,187.35,187.98,187.31,187.69,12793.0,181.625,182.2358,181.5863,181.9546,12793.0
2024-03-26 15:30:00,187.61,187.9,186.81,186.85,61374.0,181.8771,182.1582,181.1015,181.1403,61374.0
2024-03-27 09:30:00,187.02,188.2,186.97,187.75,7596.0,181.3051,182.4491,181.2566,182.0128,7596.0
2024-03-27 10:00:00,188.09,188.63,188.04,188.49,3765.0,182.3424,182.8659,182.2939,182.7302,3765.0
2024-03-27 10:30:00,188.66,188.74,188.17,188.36,4359.0,182.895,182.9726,182.42,182.6042,4359.0
2024-03-27 11:00:00,188.42,188.51,187.79,187.79,5064.0,182.6623,182.7496,182.0516,182.0516,5064.0
2024-03-27 11:30:00,187.86,187.86,187.2,187.34,9929.0,182.1194,182.1194,181.4796,181.6153,9929.0
2024-03-27 12:00:00,187.22,187.23,186.98,186.98,2612.0,181.499,181.5087,181.2663,181.2663,2612.0
2024-03-27 12:30:00,187.09,187.54,187.08,187.25,5822.0,181.373,181.8092,181.3633,181.5281,5822.0
2024-03-27 13:00:00,187.41,187.41,187.05,187.19,7353.0,181.6832,181.6832,181.3342,181.4699,7353.0
2024-03-27 13:30:00,187.09,187.61,187.08,187.33,9389.0,181.373,181.8771,181.3633,181.6056,9389.0
2024-03-27 14:00:00,187.34,187.96,187.33,187.71,8558.0,181.6153,182.2164,181.6056,181.974,8558.0
2024-03-27 14:30:00,187.82,187.82,187.52,187.53,8769.0,182.0807,182.0807,181.7898,181.7995,8769.0
2024-03-27 15:00:00,187.73,187.88,187.52,187.74,8422.0,181.9934,182.1388,181.7898,182.0031,8422.0
2024-03-27 15:30:00,187.64,189.02,187.46,188.93,46390.0,181.9062,183.244,181.7317,183.1567,46390.0
2024-03-28 09:30:00,189.04,190.61,189.01,189.02,15204.0,183.2634,184.7854,183.2343,183.244,15204.0
2024-03-28 10:00:00,188.98,189.75,188.7,189.71,22680.0,183.2052,183.9517,182.9338,183.9129,22680.0
2024-03-28 10:30:00,189.63,189.83,188.67,189.16,10692.0,183.8354,184.0292,182.9047,183.3797,10692.0
2024-03-28 11:00:00,189.15,189.54,189.07,189.44,3656.0,183.37,183.7481,183.2925,183.6512,3656.0
2024-03-28 11:30:00,189.44,190.0,189.39,189.81,4650.0,183.6512,184.1941,183.6027,184.0099,4650.0
2024-03-28 12:00:00,189.93,190.1,189.81,189.81,2787.0,184.1262,184.291,184.0099,184.0099,2787.0
2024-03-28 12:30:00,189.76,189.83,189.39,189.68,8940.0,183.9614,184.0292,183.6027,183.8838,8940.0
2024-03-28 13:00:00,189.56,189.82,189.48,189.78,3863.0,183.7675,184.0196,183.6899,183.9808,3863.0
2024-03-28 13:30:00,189.78,189.83,189.49,189.77,2363.0,183.9808,184.0292,183.6996,183.9711,2363.0
2024-03-28 14:00:00,189.88,189.95,189.71,189.77,3985.0,184.0777,184.1456,183.9129,183.9711,3985.0
2024-03-28 14:30:00,189.69,190.0,189.44,189.95,6318.0,183.8935,184.1941,183.6512,184.1456,6318.0
2024-03-28 15:00:00,189.98,190.2,189.94,190.06,4534.0,184.1747,184.3879,184.1359,184.2522,4534.0
2024-03-28 15:30:00,190.12,190.19,189.63,189.65,60754.0,184.3104,184.3782,183.8354,183.8547,60754.0
2024-04-01 09:30:00,189.48,190.07,188.68,188.86,16827.0,183.6899,184.2619,182.9144,183.0889,16827.0
2024-04-01 10:00:00,188.67,189.05,188.26,188.43,6704.0,182.9047,183.2731,182.5072,182.672,6704.0
2024-04-01 10:30:00,188.31,188.74,188.11,188.27,6261.0,182.5557,182.9726,182.3618,182.5169,6261.0
2024-04-01 11:00:00,188.23,189.49,188.23,189.33,4483.0,182.4781,183.6996,182.4781,183.5445,4483.0
2024-04-01 11:30:00,189.39,189.39,188.88,189.02,4476.0,183.6027,183.6027,183.1083,183.244,4476.0
2024-04-01 12:00:00,188.97,189.11,188.62,189.01,7850.0,183.1955,183.3312,182.8562,183.2343,7850.0
2024-04-01 12:30:00,189.09,189.32,188.9,188.98,4665.0,183.3119,183.5348,183.1277,183.2052,4665.0
2024-04-01 13:00:00,189.03,189.03,188.68,188.78,4296.0,183.2537,183.2537,182.9144,183.0113,4296.0
2024-04-01 13:30:00,188.78,188.99,188.73,188.9,2536.0,183.0113,183.2149,182.9629,183.1277,2536.0
2024-04-01 14:00:00,188.89,189.0,188.79,188.89,5804.0,183.118,183.2246,183.021,183.118,5804.0
2024-04-01 14:30:00,188.95,189.12,188.75,188.79,5319.0,183.1761,183.3409,182.9822,183.021,5319.0
2024-04-01 15:00:00,188.81,188.95,188.46,188.6,8286.0,183.0404,183.1761,182.7011,182.8368,8286.0
2024-04-01 15:30:00,188.59,189.52,188.59,188.73,58944.0,182.8271,183.7287,182.8271,182.9629,58944.0
2024-04-02 09:30:00,188.26,188.26,186.66,187.15,8447.0,182.5072,182.5072,180.9561,181.4311,8447.0
2024-04-02 10:00:00,187.08,187.94,187.08,187.94,3267.0,181.3633,182.197,181.3633,182.197,3267.0
2024-04-02 10:30:00,187.87,188.29,187.86,187.93,9157.0,182.1291,182.5363,182.1194,182.1873,9157.0
2024-04-02 11:00:00,187.73,187.73,187.22,187.24,2970.0,181.9934,181.9934,181.499,181.5184,2970.0
2024-04-02 11:30:00,187.19,187.39,187.05,187.08,2972.0,181.4699,181.6638,181.3342,181.3633,2972.0
2024-04-02 12:00:00,187.03,187.31,186.86,187.0,7576.0,181.3148,181.5863,181.15,181.2857,7576.0
2024-04-02 12:30:00,186.99,186.99,186.64,186.71,2484.0,181.276,181.276,180.9367,181.0046,2484.0
2024-04-02 13:00:00,186.81,186.81,186.27,186.54,3409.0,181.1015,181.1015,180.578,180.8398,3409.0
2024-04-02 13:30:00,186.45,186.86,186.44,186.76,2193.0,180.7525,181.15,180.7428,181.0531,2193.0
2024-04-02 14:00:00,186.75,187.09,186.74,187.06,2859.0,181.0434,181.373,181.0337,181.3439,2859.0
2024-04-02 14:30:00,187.17,187.56,187.13,187.23,3563.0,181.4505,181.8286,181.4118,181.5087,3563.0
2024-04-02 15:00:00,187.09,187.21,186.87,187.07,6745.0,181.373,181.4893,181.1597,181.3536,6745.0
2024-04-02 15:30:00,187.1,187.58,187.1,187.52,44634.0,181.3827,181.848,181.3827,181.7898,44634.0
2024-04-03 09:30:00,187.39,188.94,187.39,188.47,13159.0,181.6638,183.1664,181.6638,182.7108,13159.0
2024-04-03 10:00:00,188.55,189.24,188.0,188.03,5861.0,182.7884,183.4573,182.2552,182.2843,5861.0
2024-04-03 10:30:00,187.64,188.2,187.46,188.07,9356.0,181.9062,182.4491,181.7317,182.323,9356.0
2024-04-03 11:00:00,188.17,188.65,188.08,188.44,5118.0,182.42,182.8853,182.3327,182.6817,5118.0
2024-04-03 11:30:00,188.4,188.53,188.1,188.19,4199.0,182.6429,182.769,182.3521,182.4394,4199.0
2024-04-03 12:00:00,188.16,188.36,188.07,188.35,4053.0,182.4103,182.6042,182.323,182.5945,4053.0
2024-04-03 12:30:00,188.35,188.68,188.14,188.53,5770.0,182.5945,182.9144,182.3909,182.769,5770.0
2024-04-03 13:00:00,188.58,188.68,188.45,188.53,3269.0,182.8174,182.9144,182.6914,182.769,3269.0
2024-04-03 13:30:00,188.64,188.85,188.36,188.72,5741.0,182.8756,183.0792,182.6042,182.9532,5741.0
2024-04-03 14:00:00,188.67,188.94,188.52,188.72,7355.0,182.9047,183.1664,182.7593,182.9532,7355.0
2024-04-03 14:30:00,188.73,188.93,188.56,188.71,9349.0,182.9629,183.1567,182.7981,182.9435,9349.0
2024-04-03 15:00:00,188.63,188.67,188.03,188.22,14224.0,182.8659,182.9047,182.2843,182.4684,14224.0
2024-04-03 15:30:00,188.32,189.07,188.32,188.74,49019.0,182.5654,183.2925,182.5654,182.9726,49019.0
2024-04-04 09:30:00,189.99,190.27,188.29,189.26,6287.0,184.1844,184.4558,182.5363,183.4767,6287.0
2024-04-04 10:00:00,189.49,189.9,189.16,189.9,4309.0,183.6996,184.0971,183.3797,184.0971,4309.0
2024-04-04 10:30:00,190.02,190.5,189.92,190.25,5534.0,184.2134,184.6788,184.1165,184.4364,5534.0
2024-04-04 11:00:00,190.37,190.37,189.72,190.06,6165.0,184.5527,184.5527,183.9226,184.2522,6165.0
2024-04-04 11:30:00,189.87,190.12,189.84,190.11,4158.0,184.068,184.3104,184.0389,184.3007,4158.0
2024-04-04 12:00:00,190.01,190.17,189.54,189.54,6678.0,184.2037,184.3589,183.7481,183.7481,6678.0
2024-04-04 12:30:00,189.58,189.63,189.15,189.42,5979.0,183.7869,183.8354,183.37,183.6318,5979.0
2024-04-04 13:00:00,189.37,189.37,189.09,189.15,10833.0,183.5833,183.5833,183.3119,183.37,10833.0
2024-04-04 13:30:00,189.23,189.27,188.8,188.9,8001.0,183.4476,183.4864,183.0307,183.1277,8001.0
2024-04-04 14:00:00,188.8,189.02,187.77,187.78,10856.0,183.0307,183.244,182.0322,182.0419,10856.0
2024-04-04 14:30:00,187.72,188.3,187.47,187.53,7697.0,181.9837,182.546,181.7414,181.7995,7697.0
2024-04-04 15:00:00,187.52,187.74,187.12,187.56,14783.0,181.7898,182.0031,181.4021,181.8286,14783.0
2024-04-04 15:30:00,187.63,187.88,186.81,187.67,61075.0,181.8965,182.1388,181.1015,181.9353,61075.0
2024-04-05 09:30:00,187.92,188.97,187.47,187.73,17899.0,182.1776,183.1955,181.7414,181.9934,17899.0
2024-04-05 10:00:00,187.8,187.81,187.08,187.57,6339.0,182.0613,182.071,181.3633,181.8383,6339.0
2024-04-05 10:30:00,187.75,188.04,187.28,188.0,7819.0,182.0128,182.2939,181.5572,182.2552,7819.0
2024-04-05 11:00:00,188.1,188.46,187.99,188.32,5344.0,182.3521,182.7011,182.2455,182.5654,5344.0
2024-04-05 11:30:00,188.43,188.47,188.24,188.44,3376.0,182.672,182.7108,182.4878,182.6817,3376.0
2024-04-05 12:00:00,188.39,188.39,187.96,187.96,1500.0,182.6333,182.6333,182.2164,182.2164,1500.0
2024-04-05 12:30:00,187.98,187.98,187.53,187.53,5881.0,182.2358,182.2358,181.7995,181.7995,5881.0
2024-04-05 13:00:00,187.43,187.43,187.26,187.29,2591.0,181.7026,181.7026,181.5378,181.5669,2591.0
2024-04-05 13:30:00,187.31,187.53,187.02,187.04,8096.0,181.5863,181.7995,181.3051,181.3245,8096.0
2024-04-05 14:00:00,186.92,187.6,186.88,187.4,4308.0,181.2082,181.8674,181.1694,181.6735,4308.0
2024-04-05 14:30:00,187.29,187.63,187.26,187.38,4690.0,181.5669,181.8965,181.5378,181.6541,4690.0
2024-04-05 15:00:00,187.41,187.64,187.39,187.59,5178.0,181.6832,181.9062,181.6638,181.8577,5178.0
2024-04-05 15:30:00,187.49,187.99,187.01,187.74,72300.0,181.7608,182.2455,181.2954,182.0031,72300.0
2024-04-08 09:30:00,189.27,189.53,187.95,188.36,19474.0,183.4864,183.7384,182.2067,182.6042,19474.0
2024-04-08 10:00:00,188.32,189.02,187.74,188.97,12908.0,182.5654,183.244,182.0031,183.1955,12908.0
2024-04-08 10:30:00,188.86,189.36,188.86,189.12,8367.0,183.0889,183.5736,183.0889,183.3409,8367.0
2024-04-08 11:00:00,189.19,189.65,189.1,189.57,9347.0,183.4088,183.8547,183.3216,183.7772,9347.0
2024-04-08 11:30:00,189.58,189.71,189.29,189.43,13617.0,183.7869,183.9129,183.5057,183.6415,13617.0
2024-04-08 12:00:00,189.44,190.11,189.43,190.03,7674.0,183.6512,184.3007,183.6415,184.2231,7674.0
2024-04-08 12:30:00,190.14,190.24,189.86,190.13,13540.0,184.3298,184.4267,184.0583,184.3201,13540.0
2024-04-08 13:00:00,190.05,190.46,190.02,190.23,10426.0,184.2425,184.64,184.2134,184.417,10426.0
2024-04-08 13:30:00,190.27,190.48,190.03,190.29,13436.0,184.4558,184.6594,184.2231,184.4752,13436.0
2024-04-08 14:00:00,190.28,190.32,189.96,189.97,8207.0,184.4655,184.5043,184.1553,184.165,8207.0
2024-04-08 14:30:00,189.9,190.32,189.84,190.32,12110.0,184.0971,184.5043,184.0389,184.5043,12110.0
2024-04-08 15:00:00,190.37,190.51,190.07,190.36,13919.0,184.5527,184.6885,184.2619,184.5431,13919.0
2024-04-08 15:30:00,190.32,190.74,190.08,190.72,101587.0,184.5043,184.9114,184.2716,184.8921,101587.0
2024-04-09 09:30:00,191.03,191.27,189.85,190.43,6246.0,185.1926,185.4252,184.0486,184.6109,6246.0
2024-04-09 10:00:00,190.18,190.22,189.09,189.7,7190.0,184.3686,184.4073,183.3119,183.9032,7190.0
2024-04-09 10:30:00,189.59,189.69,187.93,188.5,14139.0,183.7966,183.8935,182.1873,182.7399,14139.0
2024-04-09 11:00:00,188.59,188.79,188.11,188.36,15725.0,182.8271,183.021,182.3618,182.6042,15725.0
2024-04-09 11:30:00,188.44,188.89,188.09,188.73,9184.0,182.6817,183.118,182.3424,182.9629,9184.0
2024-04-09 12:00:00,188.75,188.96,188.69,188.71,4896.0,182.9822,183.1858,182.9241,182.9435,4896.0
2024-04-09 12:30:00,188.8,189.02,188.49,188.5,7896.0,183.0307,183.244,182.7302,182.7399,7896.0
2024-04-09 13:00:00,188.57,189.1,188.47,188.96,7596.0,182.8077,183.3216,182.7108,183.1858,7596.0
2024-04-09 13:30:00,188.88,189.09,188.72,189.08,3713.0,183.1083,183.3119,182.9532,183.3022,3713.0
2024-04-09 14:00:00,188.9,188.9,188.46,188.52,7419.0,183.1277,183.1277,182.7011,182.7593,7419.0
2024-04-09 14:30:00,188.52,189.09,188.51,189.04,6919.0,182.7593,183.3119,182.7496,183.2634,6919.0
2024-04-09 15:00:00,189.05,189.79,188.82,189.71,8844.0,183.2731,183.9905,183.0501,183.9129,8844.0
2024-04-09 15:30:00,189.79,189.95,188.81,189.88,63869.0,183.9905,184.1456,183.0404,184.0777,63869.0
2024-04-10 09:30:00,188.44,189.03,187.57,187.87,21599.0,182.6817,183.2537,181.8383,182.1291,21599.0
2024-04-10 10:00:00,187.73,188.03,187.41,187.97,9904.0,181.9934,182.2843,181.6832,182.2261,9904.0
2024-04-10 10:30:00,187.99,188.23,187.19,187.5,15046.0,182.2455,182.4781,181.4699,181.7704,15046.0
2024-04-10 11:00:00,187.34,187.54,187.15,187.44,5965.0,181.6153,181.8092,181.4311,181.7123,5965.0
2024-04-10 11:30:00,187.24,187.24,186.62,186.73,1929.0,181.5184,181.5184,180.9173,181.024,1929.0
2024-04-10 12:00:00,186.66,186.88,186.5,186.53,12124.0,180.9561,181.1694,180.801,180.8301,12124.0
2024-04-10 12:30:00,186.56,186.81,186.47,186.73,7785.0,180.8592,181.1015,180.7719,181.024,7785.0
2024-04-10 13:00:00,186.84,187.19,186.14,186.97,13110.0,181.1306,181.4699,180.452,181.2566,13110.0
2024-04-10 13:30:00,186.85,187.45,186.51,187.44,8272.0,181.1403,181.722,180.8107,181.7123,8272.0
2024-04-10 14:00:00,187.41,187.43,186.86,186.98,4717.0,181.6832,181.7026,181.15,181.2663,4717.0
2024-04-10 14:30:00,187.02,187.15,186.65,186.7,11902.0,181.3051,181.4311,180.9464,180.9949,11902.0
2024-04-10 15:00:00,186.75,187.93,186.75,187.78,10749.0,181.0434,182.1873,181.0434,182.0419,10749.0
2024-04-10 15:30:00,187.67,187.96,187.43,187.74,37996.0,181.9353,182.2164,181.7026,182.0031,37996.0
2024-04-11 09:30:00,187.83,188.1,187.05,187.94,13333.0,182.0904,182.3521,181.3342,182.197,13333.0
2024-04-11 10:00:00,187.95,187.95,186.89,186.89,8711.0,182.2067,182.2067,181.1791,181.1791,8711.0
2024-04-11 10:30:00,186.89,187.27,186.42,187.13,12750.0,181.1791,181.5475,180.7234,181.4118,12750.0
2024-04-11 11:00:00,187.03,187.76,186.98,187.31,8279.0,181.3148,182.0225,181.2663,181.5863,8279.0
2024-04-11 11:30:00,187.25,187.62,187.23,187.52,4111.0,181.5281,181.8868,181.5087,181.7898,4111.0
2024-04-11 12:00:00,187.49,187.49,187.13,187.13,4746.0,181.7608,181.7608,181.4118,181.4118,4746.0
2024-04-11 12:30:00,187.09,187.35,187.04,187.13,5042.0,181.373,181.625,181.3245,181.4118,5042.0
2024-04-11 13:00:00,187.23,187.53,187.1,187.25,3878.0,181.5087,181.7995,181.3827,181.5281,3878.0
2024-04-11 13:30:00,187.23,187.44,187.05,187.32,7312.0,181.5087,181.7123,181.3342,181.5959,7312.0
2024-04-11 14:00:00,187.31,187.58,187.25,187.55,4275.0,181.5863,181.848,181.5281,181.8189,4275.0
2024-04-11 14:30:00,187.52,187.72,187.31,187.31,8234.0,181.7898,181.9837,181.5863,181.5863,8234.0
2024-04-11 15:00:00,187.26,187.41,187.02,187.17,7307.0,181.5378,181.6832,181.3051,181.4505,7307.0
2024-04-11 15:30:00,187.22,187.28,186.25,186.26,53964.0,181.499,181.5572,180.5586,180.5683,53964.0
2024-04-12 09:30:00,179.47,184.0,178.42,183.06,43434.0,173.9858,178.3774,172.9679,177.4661,43434.0
2024-04-12 10:00:00,182.61,182.71,181.89,182.26,9482.0,177.0299,177.1268,176.3319,176.6906,9482.0
2024-04-12 10:30:00,182.64,182.95,182.15,182.47,12653.0,177.059,177.3595,176.5839,176.8942,12653.0
2024-04-12 11:00:00,182.46,182.7,182.17,182.22,10514.0,176.8845,177.1171,176.6033,176.6518,10514.0
2024-04-12 11:30:00,182.25,182.36,181.73,182.12,10512.0,176.6809,176.7875,176.1768,176.5548,10512.0
2024-04-12 12:00:00,182.08,182.19,181.45,181.58,12724.0,176.5161,176.6227,175.9053,176.0313,12724.0
2024-04-12 12:30:00,181.65,181.72,181.25,181.31,5567.0,176.0992,176.1671,175.7114,175.7696,5567.0
2024-04-12 13:00:00,181.4,181.4,180.94,181.11,7140.0,175.8568,175.8568,175.4109,175.5757,7140.0
2024-04-12 13:30:00,181.08,181.73,180.88,181.6,4426.0,175.5466,176.1768,175.3527,176.0507,4426.0
2024-04-12 14:00:00,181.5,182.04,181.5,182.02,3356.0,175.9538,176.4773,175.9538,176.4579,3356.0
2024-04-12 14:30:00,181.94,181.98,181.28,181.72,11818.0,176.3803,176.4191,175.7405,176.1671,11818.0
2024-04-12 15:00:00,181.64,181.84,181.28,181.74,7716.0,176.0895,176.2834,175.7405,176.1865,7716.0
2024-04-12 15:30:00,181.75,182.4,181.4,182.28,59004.0,176.1962,176.8263,175.8568,176.71,59004.0
2024-04-15 09:30:00,185.98,187.99,184.2,184.68,48578.0,180.2969,182.2455,178.5713,179.0366,48578.0
2024-04-15 10:00:00,184.27,184.28,182.83,183.17,18324.0,178.6391,178.6488,177.2432,177.5728,18324.0
2024-04-15 10:30:00,183.22,183.41,182.87,183.15,11054.0,177.6212,177.8054,177.2819,177.5534,11054.0
2024-04-15 11:00:00,183.01,183.2,182.55,183.2,8498.0,177.4177,177.6018,176.9717,177.6018,8498.0
2024-04-15 11:30:00,183.14,183.29,182.96,183.13,10345.0,177.5437,177.6891,177.3692,177.534,10345.0
2024-04-15 12:00:00,183.06,183.16,182.54,182.64,8493.0,177.4661,177.5631,176.962,177.059,8493.0
2024-04-15 12:30:00,182.59,182.63,182.16,182.16,15237.0,177.0105,177.0493,176.5936,176.5936,15237.0
2024-04-15 13:00:00,182.39,182.43,181.22,181.29,28150.0,176.8166,176.8554,175.6823,175.7502,28150.0
2024-04-15 13:30:00,181.23,181.47,180.8,181.27,6636.0,175.692,175.9247,175.2752,175.7308,6636.0
2024-04-15 14:00:00,181.22,181.33,180.73,180.73,5117.0,175.6823,175.789,175.2073,175.2073,5117.0
2024-04-15 14:30:00,180.83,181.19,180.55,180.87,7284.0,175.3043,175.6533,175.0328,175.343,7284.0
2024-04-15 15:00:00,180.95,180.98,180.36,180.64,10700.0,175.4206,175.4497,174.8486,175.1201,10700.0
2024-04-15 15:30:00,180.63,180.88,180.16,180.36,57753.0,175.1104,175.3527,174.6547,174.8486,57753.0
2024-04-16 09:30:00,180.26,180.26,178.53,179.59,16423.0,174.7517,174.7517,173.0745,174.1022,16423.0
2024-04-16 10:00:00,179.97,180.2,178.91,179.62,12548.0,174.4705,174.6935,173.4429,174.1312,12548.0
2024-04-16 10:30:00,179.7,180.05,179.27,179.5,19420.0,174.2088,174.5481,173.7919,174.0149,19420.0
2024-04-16 11:00:00,179.51,180.18,179.19,179.93,17228.0,174.0246,174.6741,173.7144,174.4318,17228.0
2024-04-16 11:30:00,179.95,180.88,179.85,180.55,14405.0,174.4512,175.3527,174.3542,175.0328,14405.0
2024-04-16 12:00:00,180.48,180.76,180.16,180.73,14876.0,174.965,175.2364,174.6547,175.2073,14876.0
2024-04-16 12:30:00,180.74,180.92,180.32,180.49,10814.0,175.217,175.3915,174.8099,174.9747,10814.0
2024-04-16 13:00:00,180.43,180.7,180.3,180.44,8928.0,174.9165,175.1782,174.7905,174.9262,8928.0
2024-04-16 13:30:00,180.4,180.73,179.83,180.1,23975.0,174.8874,175.2073,174.3348,174.5966,23975.0
2024-04-16 14:00:00,180.21,180.66,179.48,180.0,20144.0,174.7032,175.1395,173.9955,174.4996,20144.0
2024-04-16 14:30:00,179.92,180.76,179.91,180.75,12460.0,174.4221,175.2364,174.4124,175.2267,12460.0
2024-04-16 15:00:00,180.55,181.15,180.43,181.04,22185.0,175.0328,175.6145,174.9165,175.5078,22185.0
2024-04-16 15:30:00,181.08,181.08,179.51,179.59,92160.0,175.5466,175.5466,174.0246,174.1022,92160.0
2024-04-17 09:30:00,180.9,182.15,180.77,181.15,17112.0,175.3721,176.5839,175.2461,175.6145,17112.0
2024-04-17 10:00:00,181.06,181.06,180.33,180.41,13924.0,175.5272,175.5272,174.8195,174.8971,13924.0
2024-04-17 10:30:00,180.4,180.92,179.59,179.87,9974.0,174.8874,175.3915,174.1022,174.3736,9974.0
2024-04-17 11:00:00,180.0,180.04,179.39,179.59,16129.0,174.4996,174.5384,173.9083,174.1022,16129.0
2024-04-17 11:30:00,179.44,179.44,178.94,179.02,8821.0,173.9567,173.9567,173.472,173.5496,8821.0
2024-04-17 12:00:00,178.93,179.35,178.43,178.98,8199.0,173.4623,173.8695,172.9776,173.5108,8199.0
2024-04-17 12:30:00,178.87,178.87,178.37,178.53,11258.0,173.4042,173.4042,172.9194,173.0745,11258.0
2024-04-17 13:00:00,178.42,179.48,178.3,179.38,8283.0,172.9679,173.9955,172.8516,173.8986,8283.0
2024-04-17 13:30:00,179.28,179.38,179.02,179.28,8438.0,173.8016,173.8986,173.5496,173.8016,8438.0
2024-04-17 14:00:00,179.2,179.2,178.47,178.9,35705.0,173.7241,173.7241,173.0164,173.4332,35705.0
2024-04-17 14:30:00,179.0,179.68,178.82,179.12,16087.0,173.5302,174.1894,173.3557,173.6465,16087.0
2024-04-17 15:00:00,179.09,179.12,178.73,178.92,23821.0,173.6174,173.6465,173.2684,173.4526,23821.0
2024-04-17 15:30:00,178.97,179.14,178.41,178.46,75510.0,173.5011,173.6659,172.9582,173.0067,75510.0
2024-04-18 09:30:00,179.41,179.41,177.71,178.13,9778.0,173.9277,173.9277,172.2796,172.6868,9778.0
2024-04-18 10:00:00,178.22,178.87,177.75,178.49,33220.0,172.774,173.4042,172.3184,173.0358,33220.0
2024-04-18 10:30:00,178.39,178.57,178.06,178.5,11751.0,172.9388,173.1133,172.6189,173.0455,11751.0
2024-04-18 11:00:00,178.55,179.04,178.34,178.76,7743.0,173.0939,173.569,172.8904,173.2975,7743.0
2024-04-18 11:30:00,178.67,178.89,178.31,178.76,4596.0,173.2103,173.4235,172.8613,173.2975,4596.0
2024-04-18 12:00:00,178.66,178.85,178.57,178.58,4236.0,173.2006,173.3848,173.1133,173.123,4236.0
2024-04-18 12:30:00,178.62,178.63,178.07,178.22,6915.0,173.1618,173.1715,172.6286,172.774,6915.0
2024-04-18 13:00:00,178.26,178.26,177.89,178.25,6182.0,172.8128,172.8128,172.4541,172.8031,6182.0
2024-04-18 13:30:00,178.18,178.29,177.79,177.96,6268.0,172.7352,172.8419,172.3572,172.522,6268.0
2024-04-18 14:00:00,177.82,178.14,177.77,177.99,5204.0,172.3862,172.6965,172.3378,172.551,5204.0
2024-04-18 14:30:00,177.75,178.08,177.31,177.74,6899.0,172.3184,172.6383,171.8918,172.3087,6899.0
2024-04-18 15:00:00,177.76,178.73,177.68,178.73,15427.0,172.3281,173.2684,172.2505,173.2684,15427.0
2024-04-18 15:30:00,178.76,179.04,178.23,178.25,82313.0,173.2975,173.569,172.7837,172.8031,82313.0
2024-04-19 09:30:00,177.91,180.91,177.91,179.88,55012.0,172.4735,175.3818,172.4735,174.3833,55012.0
2024-04-19 10:00:00,179.84,179.89,178.84,179.35,34210.0,174.3445,174.393,173.3751,173.8695,34210.0
2024-04-19 10:30:00,179.27,179.33,178.46,178.54,17924.0,173.7919,173.8501,173.0067,173.0842,17924.0
2024-04-19 11:00:00,178.27,178.86,178.25,178.83,9910.0,172.8225,173.3945,172.8031,173.3654,9910.0
2024-04-19 11:30:00,178.91,179.01,178.42,178.69,13204.0,173.4429,173.5399,172.9679,173.2297,13204.0
2024-04-19 12:00:00,178.75,178.89,177.68,177.9,12017.0,173.2878,173.4235,172.2505,172.4638,12017.0
2024-04-19 12:30:00,177.89,178.73,177.8,178.53,8887.0,172.4541,173.2684,172.3669,173.0745,8887.0
2024-04-19 13:00:00,178.63,178.77,178.47,178.68,29804.0,173.1715,173.3072,173.0164,173.22,29804.0
2024-04-19 13:30:00,178.68,179.24,178.6,179.09,49024.0,173.22,173.7629,173.1424,173.6174,49024.0
2024-04-19 14:00:00,178.99,179.16,178.5,178.5,76053.0,173.5205,173.6853,173.0455,173.0455,76053.0
2024-04-19 14:30:00,178.48,178.74,178.12,178.59,15370.0,173.0261,173.2781,172.6771,173.1327,15370.0
2024-04-19 15:00:00,178.59,179.35,178.43,179.24,33803.0,173.1327,173.8695,172.9776,173.7629,33803.0
2024-04-19 15:30:00,179.3,180.24,178.88,179.95,202117.0,173.821,174.7323,173.4139,174.4512,202117.0
2024-04-22 09:30:00,179.64,179.78,176.19,177.74,38941.0,174.1506,174.2864,170.8061,172.3087,38941.0
2024-04-22 10:00:00,177.83,178.7,177.76,178.5,24283.0,172.3959,173.2394,172.3281,173.0455,24283.0
2024-04-22 10:30:00,178.38,178.98,178.35,178.74,12148.0,172.9291,173.5108,172.9,173.2781,12148.0
2024-04-22 11:00:00,178.8,179.06,178.16,178.51,11145.0,173.3363,173.5884,172.7159,173.0552,11145.0
2024-04-22 11:30:00,178.59,178.68,177.89,178.09,7742.0,173.1327,173.22,172.4541,172.648,7742.0
2024-04-22 12:00:00,178.16,179.28,178.15,178.94,6951.0,172.7159,173.8016,172.7062,173.472,6951.0
2024-04-22 12:30:00,178.95,179.46,178.84,179.3,9310.0,173.4817,173.9761,173.3751,173.821,9310.0
2024-04-22 13:00:00,179.23,179.66,179.02,179.66,9620.0,173.7532,174.17,173.5496,174.17,9620.0
2024-04-22 13:30:00,179.77,180.24,179.58,180.04,11413.0,174.2767,174.7323,174.0925,174.5384,11413.0
2024-04-22 14:00:00,180.17,180.49,179.9,180.42,20064.0,174.6644,174.9747,174.4027,174.9068,20064.0
2024-04-22 14:30:00,180.42,180.46,179.66,179.84,13756.0,174.9068,174.9456,174.17,174.3445,13756.0
2024-04-22 15:00:00,179.85,179.99,179.31,179.38,18105.0,174.3542,174.4899,173.8307,173.8986,18105.0
2024-04-22 15:30:00,179.42,179.79,178.87,179.23,62594.0,173.9374,174.296,173.4042,173.7532,62594.0
2024-04-23 09:30:00,169.7,173.25,169.0,172.78,106196.0,164.5144,167.9559,163.8358,167.5003,106196.0
2024-04-23 10:00:00,172.61,173.21,170.38,170.5,106292.0,167.3354,167.9171,165.1736,165.2899,106292.0
2024-04-23 10:30:00,170.52,171.3,170.03,171.23,41390.0,165.3093,166.0655,164.8343,165.9976,41390.0
2024-04-23 11:00:00,171.17,171.67,170.2,171.08,23624.0,165.9395,166.4242,164.9991,165.8522,23624.0
2024-04-23 11:30:00,171.21,172.36,171.16,172.35,38819.0,165.9782,167.0931,165.9298,167.0834,38819.0
2024-04-23 12:00:00,172.35,172.37,171.45,172.07,24831.0,167.0834,167.1028,166.2109,166.812,24831.0
2024-04-23 12:30:00,172.02,172.69,172.02,172.34,26413.0,166.7635,167.413,166.7635,167.0737,26413.0
2024-04-23 13:00:00,172.38,173.03,172.23,173.02,25819.0,167.1125,167.7426,166.9671,167.7329,25819.0
2024-04-23 13:30:00,173.02,173.55,172.75,173.41,58917.0,167.7329,168.2467,167.4712,168.111,58917.0
2024-04-23 14:00:00,173.41,173.84,173.16,173.48,33867.0,168.111,168.5279,167.8686,168.1789,33867.0
2024-04-23 14:30:00,173.56,173.66,172.49,172.56,21674.0,168.2564,168.3534,167.2191,167.287,21674.0
2024-04-23 15:00:00,172.63,172.66,171.3,171.46,22148.0,167.3548,167.3839,166.0655,166.2206,22148.0
2024-04-23 15:30:00,171.43,171.55,170.54,170.79,141634.0,166.1915,166.3078,165.3287,165.5711,141634.0
2024-04-24 09:30:00,171.99,174.91,171.02,171.57,75312.0,166.7344,169.5652,165.794,166.3272,75312.0
2024-04-24 10:00:00,171.93,173.35,171.91,172.34,42955.0,166.6762,168.0528,166.6568,167.0737,42955.0
2024-04-24 10:30:00,172.3,173.11,172.04,172.5,16174.0,167.0349,167.8202,166.7829,167.2288,16174.0
2024-04-24 11:00:00,172.61,172.8,172.27,172.62,14600.0,167.3354,167.5196,167.0058,167.3451,14600.0
2024-04-24 11:30:00,172.63,173.1,172.6,172.74,14459.0,167.3548,167.8105,167.3258,167.4615,14459.0
2024-04-24 12:00:00,172.69,173.12,172.43,173.04,19266.0,167.413,167.8299,167.1609,167.7523,19266.0
2024-04-24 12:30:00,172.98,173.21,172.78,173.14,14005.0,167.6941,167.9171,167.5003,167.8493,14005.0
2024-04-24 13:00:00,173.12,173.24,172.72,173.05,15818.0,167.8299,167.9462,167.4421,167.762,15818.0
2024-04-24 13:30:00,172.99,173.49,172.98,173.32,17255.0,167.7038,168.1886,167.6941,168.0238,17255.0
2024-04-24 14:00:00,173.37,173.91,173.12,173.67,26010.0,168.0722,168.5957,167.8299,168.3631,26010.0
2024-04-24 14:30:00,173.64,173.64,173.27,173.48,10763.0,168.334,168.334,167.9753,168.1789,10763.0
2024-04-24 15:00:00,173.44,173.83,173.11,173.74,14803.0,168.1401,168.5182,167.8202,168.4309,14803.0
2024-04-24 15:30:00,173.74,174.06,173.13,173.88,86654.0,168.4309,168.7411,167.8396,168.5666,86654.0
2024-04-25 09:30:00,172.7,173.11,170.9,171.77,11702.0,167.4227,167.8202,165.6777,166.5211,11702.0
2024-04-25 10:00:00,171.93,171.93,171.4,171.53,9158.0,166.6762,166.6762,166.1624,166.2885,9158.0
2024-04-25 10:30:00,171.42,172.2,171.38,171.74,8148.0,166.1818,166.938,166.143,166.492,8148.0
2024-04-25 11:00:00,171.88,172.05,171.22,171.45,17692.0,166.6278,166.7926,165.9879,166.2109,17692.0
2024-04-25 11:30:00,171.56,171.78,170.74,171.14,13830.0,166.3175,166.5308,165.5226,165.9104,13830.0
2024-04-25 12:00:00,171.15,171.35,170.77,171.19,9065.0,165.9201,166.114,165.5517,165.9588,9065.0
2024-04-25 12:30:00,171.25,171.27,170.58,170.96,8960.0,166.017,166.0364,165.3675,165.7359,8960.0
2024-04-25 13:00:00,171.02,171.14,170.35,170.35,8154.0,165.794,165.9104,165.1445,165.1445,8154.0
2024-04-25 13:30:00,170.4,170.8,170.33,170.38,9252.0,165.193,165.5808,165.1251,165.1736,9252.0
2024-04-25 14:00:00,170.39,170.4,170.01,170.01,10462.0,165.1833,165.193,164.8149,164.8149,10462.0
2024-04-25 14:30:00,170.0,170.96,169.79,170.93,11617.0,164.8052,165.7359,164.6016,165.7068,11617.0
2024-04-25 15:00:00,170.93,171.28,170.8,171.28,10543.0,165.7068,166.0461,165.5808,166.0461,10543.0
2024-04-25 15:30:00,171.22,171.29,170.24,171.25,50734.0,165.9879,166.0558,165.0379,166.017,50734.0
2024-04-26 09:30:00,172.26,172.94,172.26,172.81,11861.0,166.9961,167.6554,166.9961,167.5293,11861.0
2024-04-26 10:00:00,172.83,173.43,172.27,172.37,10750.0,167.5487,168.1304,167.0058,167.1028,10750.0
2024-04-26 10:30:00,172.14,172.53,171.79,172.41,22140.0,166.8798,167.2579,166.5405,167.1416,22140.0
2024-04-26 11:00:00,172.29,172.46,171.64,171.95,19523.0,167.0252,167.19,166.3951,166.6956,19523.0
2024-04-26 11:30:00,171.91,172.39,171.88,172.39,6447.0,166.6568,167.1222,166.6278,167.1222,6447.0
2024-04-26 12:00:00,172.44,172.44,172.11,172.11,6971.0,167.1706,167.1706,166.8507,166.8507,6971.0
2024-04-26 12:30:00,172.18,172.85,172.12,172.81,5618.0,166.9186,167.5681,166.8604,167.5293,5618.0
2024-04-26 13:00:00,172.9,172.9,172.47,172.68,4702.0,167.6166,167.6166,167.1997,167.4033,4702.0
2024-04-26 13:30:00,172.72,173.03,172.67,173.03,4284.0,167.4421,167.7426,167.3936,167.7426,4284.0
2024-04-26 14:00:00,172.97,173.16,172.86,173.0,5231.0,167.6844,167.8686,167.5778,167.7135,5231.0
2024-04-26 14:30:00,173.05,173.52,172.88,173.52,14144.0,167.762,168.2176,167.5972,168.2176,14144.0
2024-04-26 15:00:00,173.43,173.43,172.98,173.09,6792.0,168.1304,168.1304,167.6941,167.8008,6792.0
2024-04-26 15:30:00,173.11,173.11,172.57,172.85,72925.0,167.8202,167.8202,167.2967,167.5681,72925.0
2024-04-29 09:30:00,176.35,180.69,176.35,178.2,73974.0,170.9612,175.1685,170.9612,172.7546,73974.0
2024-04-29 10:00:00,177.9,178.3,177.48,178.11,10917.0,172.4638,172.8516,172.0566,172.6674,10917.0
2024-04-29 10:30:00,178.0,178.39,177.51,178.15,19070.0,172.5607,172.9388,172.0857,172.7062,19070.0
2024-04-29 11:00:00,178.13,178.97,177.93,178.92,11573.0,172.6868,173.5011,172.4929,173.4526,11573.0
2024-04-29 11:30:00,178.88,179.71,178.56,178.77,32652.0,173.4139,174.2185,173.1036,173.3072,32652.0
2024-04-29 12:00:00,178.69,179.08,178.52,178.92,5882.0,173.2297,173.6077,173.0649,173.4526,5882.0
2024-04-29 12:30:00,179.04,179.52,178.84,179.28,12972.0,173.569,174.0343,173.3751,173.8016,12972.0
2024-04-29 13:00:00,179.21,179.75,179.13,179.22,30746.0,173.7338,174.2573,173.6562,173.7435,30746.0
2024-04-29 13:30:00,179.16,179.22,178.48,178.95,35475.0,173.6853,173.7435,173.0261,173.4817,35475.0
2024-04-29 14:00:00,178.95,179.31,178.44,178.66,18446.0,173.4817,173.8307,172.9873,173.2006,18446.0
2024-04-29 14:30:00,178.67,178.67,177.35,177.35,12756.0,173.2103,173.2103,171.9306,171.9306,12756.0
2024-04-29 15:00:00,177.35,177.35,176.35,176.35,32851.0,171.9306,171.9306,170.9612,170.9612,32851.0
2024-04-29 15:30:00,176.35,177.09,176.35,177.05,99549.0,170.9612,171.6786,170.9612,171.6398,99549.0
2024-04-30 09:30:00,174.99,176.53,174.74,175.08,7881.0,169.6427,171.1357,169.4004,169.73,7881.0
2024-04-30 10:00:00,175.14,175.5,174.23,174.23,13452.0,169.7881,170.1371,168.9059,168.9059,13452.0
2024-04-30 10:30:00,174.22,174.79,174.03,174.37,5851.0,168.8963,169.4488,168.7121,169.0417,5851.0
2024-04-30 11:00:00,174.09,174.31,173.34,173.7,2485.0,168.7702,168.9835,168.0431,168.3921,2485.0
2024-04-30 11:30:00,173.64,173.75,173.14,173.75,4656.0,168.334,168.4406,167.8493,168.4406,4656.0
2024-04-30 12:00:00,173.75,174.42,173.62,174.22,3695.0,168.4406,169.0901,168.3146,168.8963,3695.0
2024-04-30 12:30:00,174.11,174.85,174.06,174.51,6627.0,168.7896,169.507,168.7411,169.1774,6627.0
2024-04-30 13:00:00,174.55,174.65,174.1,174.27,3704.0,169.2162,169.3131,168.7799,168.9447,3704.0
2024-04-30 13:30:00,174.14,174.15,173.73,173.84,2665.0,168.8187,168.8284,168.4212,168.5279,2665.0
2024-04-30 14:00:00,173.82,173.93,173.5,173.83,3151.0,168.5085,168.6151,168.1983,168.5182,3151.0
2024-04-30 14:30:00,173.82,174.15,173.79,173.87,3926.0,168.5085,168.8284,168.4794,168.5569,3926.0
2024-04-30 15:00:00,174.01,174.15,173.7,173.72,5124.0,168.6927,168.8284,168.3921,168.4115,5124.0
2024-04-30 15:30:00,173.82,173.82,172.73,173.01,52603.0,168.5085,168.5085,167.4518,167.7232,52603.0
2024-05-01 09:30:00,173.38,173.94,172.37,172.95,13659.0,168.0819,168.6248,167.1028,167.6651,13659.0
2024-05-01 10:00:00,173.14,173.96,172.56,172.94,15286.0,167.8493,168.6442,167.287,167.6554,15286.0
2024-05-01 10:30:00,172.86,173.59,172.66,173.59,7118.0,167.5778,168.2855,167.3839,168.2855,7118.0
2024-05-01 11:00:00,173.59,174.49,173.59,174.37,8944.0,168.2855,169.158,168.2855,169.0417,8944.0
2024-05-01 11:30:00,174.47,174.48,173.92,174.31,7786.0,169.1386,169.1483,168.6054,168.9835,7786.0
2024-05-01 12:00:00,174.37,174.93,174.32,174.77,11736.0,169.0417,169.5846,168.9932,169.4294,11736.0
2024-05-01 12:30:00,174.78,175.08,174.49,174.74,29483.0,169.4391,169.73,169.158,169.4004,29483.0
2024-05-01 13:00:00,174.8,175.43,174.76,174.96,25019.0,169.4585,170.0693,169.4198,169.6136,25019.0
2024-05-01 13:30:00,174.95,175.01,174.57,174.7,7901.0,169.6039,169.6621,169.2356,169.3616,7901.0
2024-05-01 14:00:00,174.72,175.26,174.5,175.26,6313.0,169.381,169.9045,169.1677,169.9045,6313.0
2024-05-01 14:30:00,175.26,176.46,174.81,176.29,13190.0,169.9045,171.0678,169.4682,170.903,13190.0
2024-05-01 15:00:00,176.35,176.41,175.73,175.82,7908.0,170.9612,171.0193,170.3601,170.4474,7908.0
2024-05-01 15:30:00,175.64,175.73,174.09,174.1,50943.0,170.2729,170.3601,168.7702,168.7799,50943.0
2024-05-02 09:30:00,175.48,176.11,174.45,175.67,21267.0,170.1177,170.7285,169.1192,170.3019,21267.0
2024-05-02 10:00:00,175.57,175.87,174.8,174.96,11543.0,170.205,170.4958,169.4585,169.6136,11543.0
2024-05-02 10:30:00,175.04,175.05,174.15,174.5,5365.0,169.6912,169.7009,168.8284,169.1677,5365.0
2024-05-02 11:00:00,174.43,175.2,174.42,174.92,10320.0,169.0998,169.8463,169.0901,169.5749,10320.0
2024-05-02 11:30:00,174.95,175.11,174.79,174.96,3168.0,169.6039,169.7591,169.4488,169.6136,3168.0
2024-05-02 12:00:00,175.07,175.17,174.6,174.74,5565.0,169.7203,169.8172,169.2646,169.4004,5565.0
2024-05-02 12:30:00,174.77,174.84,174.63,174.82,2740.0,169.4294,169.4973,169.2937,169.4779,2740.0
2024-05-02 13:00:00,174.91,175.33,174.9,174.9,6398.0,169.5652,169.9723,169.5555,169.5555,6398.0
2024-05-02 13:30:00,174.86,175.49,174.84,175.22,4776.0,169.5167,170.1274,169.4973,169.8657,4776.0
2024-05-02 14:00:00,175.15,175.42,175.06,175.37,3906.0,169.7978,170.0596,169.7106,170.0111,3906.0
2024-05-02 14:30:00,175.34,175.55,175.13,175.51,25875.0,169.982,170.1856,169.7784,170.1468,25875.0
2024-05-02 15:00:00,175.53,175.69,175.21,175.22,11857.0,170.1662,170.3213,169.856,169.8657,11857.0
2024-05-02 15:30:00,175.19,175.4,174.5,175.34,69947.0,169.8366,170.0402,169.1677,169.982,69947.0
2024-05-03 09:30:00,176.26,176.49,175.39,176.19,11521.0,170.8739,171.0969,170.0305,170.8061,11521.0
2024-05-03 10:00:00,175.83,176.0,175.23,175.49,7793.0,170.4571,170.6219,169.8754,170.1274,7793.0
2024-05-03 10:30:00,175.53,175.6,174.83,175.06,8167.0,170.1662,170.2341,169.4876,169.7106,8167.0
2024-05-03 11:00:00,175.19,175.48,175.04,175.46,7018.0,169.8366,170.1177,169.6912,170.0984,7018.0
2024-05-03 11:30:00,175.36,175.56,175.12,175.44,9554.0,170.0014,170.1953,169.7687,170.079,9554.0
2024-05-03 12:00:00,175.53,175.75,175.44,175.7,4752.0,170.1662,170.3795,170.079,170.331,4752.0
2024-05-03 12:30:00,175.69,175.9,175.65,175.89,4068.0,170.3213,170.5249,170.2826,170.5152,4068.0
2024-05-03 13:00:00,175.87,176.19,175.87,176.02,5815.0,170.4958,170.8061,170.4958,170.6412,5815.0
2024-05-03 13:30:00,176.02,176.65,175.97,176.55,7367.0,170.6412,171.252,170.5928,171.1551,7367.0
2024-05-03 14:00:00,176.47,176.53,176.15,176.45,5031.0,171.0775,171.1357,170.7673,171.0581,5031.0
2024-05-03 14:30:00,176.48,176.56,176.19,176.38,7909.0,171.0872,171.1647,170.8061,170.9902,7909.0
2024-05-03 15:00:00,176.36,176.45,176.1,176.14,11080.0,170.9709,171.0581,170.7188,170.7576,11080.0
2024-05-03 15:30:00,176.14,177.02,175.87,176.26,115565.0,170.7576,171.6107,170.4958,170.8739,115565.0
2024-05-06 09:30:00,177.48,177.96,176.11,177.3,11922.0,172.0566,172.522,170.7285,171.8821,11922.0
2024-05-06 10:00:00,177.11,177.48,176.64,176.72,5494.0,171.6979,172.0566,171.2423,171.3199,5494.0
2024-05-06 10:30:00,176.67,176.81,176.13,176.21,6426.0,171.2714,171.4071,170.7479,170.8254,6426.0
2024-05-06 11:00:00,176.25,176.38,176.0,176.03,6730.0,170.8642,170.9902,170.6219,170.6509,6730.0
2024-05-06 11:30:00,176.09,176.47,176.06,176.15,10050.0,170.7091,171.0775,170.68,170.7673,10050.0
2024-05-06 12:00:00,176.13,176.24,175.95,176.2,15296.0,170.7479,170.8545,170.5734,170.8157,15296.0
2024-05-06 12:30:00,176.29,176.5,175.96,176.16,9708.0,170.903,171.1066,170.5831,170.777,9708.0
2024-05-06 13:00:00,176.12,176.25,175.91,176.06,15497.0,170.7382,170.8642,170.5346,170.68,15497.0
2024-05-06 13:30:00,176.14,176.49,176.07,176.25,10219.0,170.7576,171.0969,170.6897,170.8642,10219.0
2024-05-06 14:00:00,176.23,176.76,176.23,176.65,9132.0,170.8448,171.3586,170.8448,171.252,9132.0
2024-05-06 14:30:00,176.64,176.78,176.4,176.41,7236.0,171.2423,171.378,171.0096,171.0193,7236.0
2024-05-06 15:00:00,176.42,176.54,176.1,176.14,16753.0,171.029,171.1454,170.7188,170.7576,16753.0
2024-05-06 15:30:00,176.1,176.18,175.75,176.13,83868.0,170.7188,170.7964,170.3795,170.7479,83868.0
2024-05-07 09:30:00,176.41,180.58,176.41,179.28,38658.0,171.0193,175.0619,171.0193,173.8016,38658.0
2024-05-07 10:00:00,179.39,179.76,178.22,178.9,13801.0,173.9083,174.267,172.774,173.4332,13801.0
2024-05-07 10:30:00,178.98,179.24,178.5,178.62,6976.0,173.5108,173.7629,173.0455,173.1618,6976.0
2024-05-07 11:00:00,178.8,179.22,178.37,178.37,8120.0,173.3363,173.7435,172.9194,172.9194,8120.0
2024-05-07 11:30:00,178.58,179.0,178.48,178.89,3648.0,173.123,173.5302,173.0261,173.4235,3648.0
2024-05-07 12:00:00,179.01,179.16,178.84,179.06,3654.0,173.5399,173.6853,173.3751,173.5884,3654.0
2024-05-07 12:30:00,179.08,179.28,178.99,179.04,3939.0,173.6077,173.8016,173.5205,173.569,3939.0
2024-05-07 13:00:00,178.97,179.23,178.93,179.23,5042.0,173.5011,173.7532,173.4623,173.7532,5042.0
2024-05-07 13:30:00,179.34,179.41,178.93,179.05,9974.0,173.8598,173.9277,173.4623,173.5787,9974.0
2024-05-07 14:00:00,179.21,179.21,178.9,179.13,3637.0,173.7338,173.7338,173.4332,173.6562,3637.0
2024-05-07 14:30:00,178.97,179.28,178.79,179.07,7880.0,173.5011,173.8016,173.3266,173.598,7880.0
2024-05-07 15:00:00,179.06,179.27,178.81,179.19,14274.0,173.5884,173.7919,173.346,173.7144,14274.0
2024-05-07 15:30:00,179.31,179.74,178.56,179.04,95500.0,173.8307,174.2476,173.1036,173.569,95500.0
2024-05-08 09:30:00,178.81,179.55,178.12,179.33,7763.0,173.346,174.0634,172.6771,173.8501,7763.0
2024-05-08 10:00:00,179.33,179.66,178.84,178.91,3794.0,173.8501,174.17,173.3751,173.4429,3794.0
2024-05-08 10:30:00,178.86,179.27,178.22,179.06,6932.0,173.3945,173.7919,172.774,173.5884,6932.0
2024-05-08 11:00:00,178.97,178.98,178.39,178.54,7708.0,173.5011,173.5108,172.9388,173.0842,7708.0
2024-05-08 11:30:00,178.55,178.85,178.33,178.85,9934.0,173.0939,173.3848,172.8807,173.3848,9934.0
2024-05-08 12:00:00,178.84,179.38,178.83,178.85,11477.0,173.3751,173.8986,173.3654,173.3848,11477.0
2024-05-08 12:30:00,178.84,179.06,178.64,179.0,4401.0,173.3751,173.5884,173.1812,173.5302,4401.0
2024-05-08 13:00:00,178.9,179.15,178.75,178.81,8171.0,173.4332,173.6756,173.2878,173.346,8171.0
2024-05-08 13:30:00,178.84,179.07,178.7,178.97,9053.0,173.3751,173.598,173.2394,173.5011,9053.0
2024-05-08 14:00:00,178.94,179.43,178.94,179.12,15401.0,173.472,173.947,173.472,173.6465,15401.0
2024-05-08 14:30:00,179.09,179.41,178.85,178.98,10185.0,173.6174,173.9277,173.3848,173.5108,10185.0
2024-05-08 15:00:00,178.84,179.15,178.79,178.83,6607.0,173.3751,173.6756,173.3266,173.3654,6607.0
2024-05-08 15:30:00,178.73,179.04,178.27,178.52,54534.0,173.2684,173.569,172.8225,173.0649,54534.0
2024-05-09 09:30:00,178.99,179.37,178.12,179.25,4589.0,173.5205,173.8889,172.6771,173.7725,4589.0
2024-05-09 10:00:00,179.33,179.76,179.18,179.66,3844.0,173.8501,174.267,173.7047,174.17,3844.0
2024-05-09 10:30:00,179.74,179.74,179.2,179.42,7945.0,174.2476,174.2476,173.7241,173.9374,7945.0
2024-05-09 11:00:00,179.52,179.95,179.39,179.56,11574.0,174.0343,174.4512,173.9083,174.0731,11574.0
2024-05-09 11:30:00,179.46,179.54,179.09,179.43,7396.0,173.9761,174.0537,173.6174,173.947,7396.0
2024-05-09 12:00:00,179.28,179.58,179.2,179.55,3901.0,173.8016,174.0925,173.7241,174.0634,3901.0
2024-05-09 12:30:00,179.59,179.86,179.48,179.48,4804.0,174.1022,174.3639,173.9955,173.9955,4804.0
2024-05-09 13:00:00,179.48,179.56,179.23,179.46,5282.0,173.9955,174.0731,173.7532,173.9761,5282.0
2024-05-09 13:30:00,179.36,179.6,179.34,179.5,4335.0,173.8792,174.1119,173.8598,174.0149,4335.0
2024-05-09 14:00:00,179.5,179.72,179.44,179.62,4734.0,174.0149,174.2282,173.9567,174.1312,4734.0
2024-05-09 14:30:00,179.64,179.64,179.39,179.53,5961.0,174.1506,174.1506,173.9083,174.044,5961.0
2024-05-09 15:00:00,179.46,180.06,179.39,180.06,7430.0,173.9761,174.5578,173.9083,174.5578,7430.0
2024-05-09 15:30:00,180.15,180.51,179.82,180.51,44163.0,174.645,174.994,174.3251,174.994,44163.0
2024-05-10 09:30:00,180.71,180.71,179.61,180.02,6456.0,175.1879,175.1879,174.1215,174.519,6456.0
2024-05-10 10:00:00,179.54,180.02,179.43,179.77,2800.0,174.0537,174.519,173.947,174.2767,2800.0
2024-05-10 10:30:00,179.71,179.91,179.49,179.49,3071.0,174.2185,174.4124,174.0052,174.0052,3071.0
2024-05-10 11:00:00,179.34,180.08,179.33,180.08,6094.0,173.8598,174.5772,173.8501,174.5772,6094.0
2024-05-10 11:30:00,180.24,180.24,179.74,180.03,12506.0,174.7323,174.7323,174.2476,174.5287,12506.0
2024-05-10 12:00:00,179.87,179.9,179.35,179.35,7704.0,174.3736,174.4027,173.8695,173.8695,7704.0
2024-05-10 12:30:00,179.38,179.73,179.38,179.6,7849.0,173.8986,174.2379,173.8986,174.1119,7849.0
2024-05-10 13:00:00,179.44,179.44,179.17,179.21,5619.0,173.9567,173.9567,173.695,173.7338,5619.0
2024-05-10 13:30:00,179.22,179.25,178.88,178.99,11844.0,173.7435,173.7725,173.4139,173.5205,11844.0
2024-05-10 14:00:00,178.95,178.95,178.67,178.69,4476.0,173.4817,173.4817,173.2103,173.2297,4476.0
2024-05-10 14:30:00,178.68,178.97,178.6,178.97,8042.0,173.22,173.5011,173.1424,173.5011,8042.0
2024-05-10 15:00:00,179.0,179.27,178.92,179.26,5690.0,173.5302,173.7919,173.4526,173.7822,5690.0
2024-05-10 15:30:00,179.24,179.85,179.05,179.32,53684.0,173.7629,174.3542,173.5787,173.8404,53684.0
2024-05-13 09:30:00,179.93,180.09,179.41,180.09,3030.0,174.4318,174.5869,173.9277,174.5869,3030.0
2024-05-13 10:00:00,180.24,180.41,180.02,180.33,4073.0,174.7323,174.8971,174.519,174.8195,4073.0
2024-05-13 10:30:00,180.23,180.67,180.11,180.48,3662.0,174.7226,175.1492,174.6063,174.965,3662.0
2024-05-13 11:00:00,180.46,180.7,180.39,180.7,3344.0,174.9456,175.1782,174.8777,175.1782,3344.0
2024-05-13 11:30:00,180.62,180.62,180.39,180.51,4576.0,175.1007,175.1007,174.8777,174.994,4576.0
2024-05-13 12:00:00,180.46,180.61,180.39,180.59,5694.0,174.9456,175.091,174.8777,175.0716,5694.0
2024-05-13 12:30:00,180.6,180.75,180.59,180.62,1413.0,175.0813,175.2267,175.0716,175.1007,1413.0
2024-05-13 13:00:00,180.48,180.6,180.41,180.51,2523.0,174.965,175.0813,174.8971,174.994,2523.0
2024-05-13 13:30:00,180.53,180.68,180.45,180.54,4723.0,175.0134,175.1588,174.9359,175.0231,4723.0
2024-05-13 14:00:00,180.48,180.85,180.48,180.85,4187.0,174.965,175.3237,174.965,175.3237,4187.0
2024-05-13 14:30:00,180.88,181.1,180.75,181.1,8004.0,175.3527,175.566,175.2267,175.566,8004.0
2024-05-13 15:00:00,181.08,181.15,180.97,181.0,8429.0,175.5466,175.6145,175.44,175.4691,8429.0
2024-05-13 15:30:00,181.0,181.45,180.95,181.44,52386.0,175.4691,175.9053,175.4206,175.8956,52386.0
2024-05-14 09:30:00,182.24,182.41,181.51,182.25,7648.0,176.6712,176.836,175.9635,176.6809,7648.0
2024-05-14 10:00:00,181.91,181.98,181.48,181.55,4900.0,176.3513,176.4191,175.9344,176.0023,4900.0
2024-05-14 10:30:00,181.48,181.67,181.36,181.47,9514.0,175.9344,176.1186,175.8181,175.9247,9514.0
2024-05-14 11:00:00,181.46,181.69,181.21,181.62,29969.0,175.915,176.138,175.6727,176.0701,29969.0
2024-05-14 11:30:00,181.5,181.62,180.99,181.24,10911.0,175.9538,176.0701,175.4594,175.7017,10911.0
2024-05-14 12:00:00,181.15,181.34,181.07,181.23,14559.0,175.6145,175.7987,175.5369,175.692,14559.0
2024-05-14 12:30:00,181.21,181.22,181.06,181.06,2366.0,175.6727,175.6823,175.5272,175.5272,2366.0
2024-05-14 13:00:00,181.01,181.05,180.7,180.7,10537.0,175.4788,175.5175,175.1782,175.1782,10537.0
2024-05-14 13:30:00,180.68,180.85,180.55,180.79,10602.0,175.1588,175.3237,175.0328,175.2655,10602.0
2024-05-14 14:00:00,180.79,181.28,180.79,181.2,9381.0,175.2655,175.7405,175.2655,175.663,9381.0
2024-05-14 14:30:00,181.22,181.57,181.14,181.35,9213.0,175.6823,176.0217,175.6048,175.8084,9213.0
2024-05-14 15:00:00,181.22,181.51,181.21,181.41,9350.0,175.6823,175.9635,175.6727,175.8665,9350.0
2024-05-14 15:30:00,181.34,181.89,181.2,181.63,71742.0,175.7987,176.3319,175.663,176.0798,71742.0
2024-05-15 09:30:00,182.39,182.39,181.05,181.62,24207.0,176.8166,176.8166,175.5175,176.0701,24207.0
2024-05-15 10:00:00,181.42,182.23,181.42,182.15,26045.0,175.8762,176.6615,175.8762,176.5839,26045.0
2024-05-15 10:30:00,182.03,182.25,181.87,181.99,7551.0,176.4676,176.6809,176.3125,176.4288,7551.0
2024-05-15 11:00:00,182.12,182.3,181.94,181.94,7909.0,176.5548,176.7293,176.3803,176.3803,7909.0
2024-05-15 11:30:00,181.9,182.1,181.8,181.97,10041.0,176.3416,176.5355,176.2446,176.4094,10041.0
2024-05-15 12:00:00,181.88,182.18,181.83,182.17,5605.0,176.3222,176.613,176.2737,176.6033,5605.0
2024-05-15 12:30:00,182.2,182.2,182.01,182.07,4426.0,176.6324,176.6324,176.4482,176.5064,4426.0
2024-05-15 13:00:00,182.07,182.09,181.95,182.0,6574.0,176.5064,176.5258,176.39,176.4385,6574.0
2024-05-15 13:30:00,182.0,182.18,181.98,182.11,6823.0,176.4385,176.613,176.4191,176.5452,6823.0
2024-05-15 14:00:00,182.0,182.12,181.72,182.02,20374.0,176.4385,176.5548,176.1671,176.4579,20374.0
2024-05-15 14:30:00,182.04,182.1,181.91,182.0,16870.0,176.4773,176.5355,176.3513,176.4385,16870.0
2024-05-15 15:00:00,182.0,182.08,181.68,182.02,26968.0,176.4385,176.5161,176.1283,176.4579,26968.0
2024-05-15 15:30:00,182.0,182.38,181.95,182.02,63828.0,176.4385,176.8069,176.39,176.4579,63828.0
2024-05-16 09:30:00,182.01,182.64,181.04,181.25,5339.0,176.4482,177.059,175.5078,175.7114,5339.0
2024-05-16 10:00:00,181.11,182.05,181.07,181.89,10457.0,175.5757,176.487,175.5369,176.3319,10457.0
2024-05-16 10:30:00,181.94,182.07,181.49,181.95,8176.0,176.3803,176.5064,175.9441,176.39,8176.0
2024-05-16 11:00:00,181.99,182.31,181.82,182.09,7438.0,176.4288,176.739,176.264,176.5258,7438.0
2024-05-16 11:30:00,182.08,182.64,182.07,182.52,3550.0,176.5161,177.059,176.5064,176.9426,3550.0
2024-05-16 12:00:00,182.35,182.66,182.3,182.48,5155.0,176.7778,177.0783,176.7293,176.9038,5155.0
2024-05-16 12:30:00,182.45,182.47,181.84,181.84,10235.0,176.8748,176.8942,176.2834,176.2834,10235.0
2024-05-16 13:00:00,181.96,182.14,181.84,181.97,4948.0,176.3997,176.5742,176.2834,176.4094,4948.0
2024-05-16 13:30:00,181.96,182.04,181.87,181.94,5944.0,176.3997,176.4773,176.3125,176.3803,5944.0
2024-05-16 14:00:00,181.98,182.0,181.78,181.99,11339.0,176.4191,176.4385,176.2252,176.4288,11339.0
2024-05-16 14:30:00,181.98,182.14,181.89,182.09,5373.0,176.4191,176.5742,176.3319,176.5258,5373.0
2024-05-16 15:00:00,182.05,182.53,181.98,182.35,10573.0,176.487,176.9523,176.4191,176.7778,10573.0
2024-05-16 15:30:00,182.35,182.72,182.22,182.43,66967.0,176.7778,177.1365,176.6518,176.8554,66967.0
2024-05-17 09:30:00,183.0,183.11,181.95,182.78,17587.0,177.408,177.5146,176.39,177.1947,17587.0
2024-05-17 10:00:00,182.9,182.9,182.35,182.48,6930.0,177.311,177.311,176.7778,176.9038,6930.0
2024-05-17 10:30:00,182.44,182.62,182.34,182.61,3744.0,176.8651,177.0396,176.7681,177.0299,3744.0
2024-05-17 11:00:00,182.61,182.61,182.14,182.34,13543.0,177.0299,177.0299,176.5742,176.7681,13543.0
2024-05-17 11:30:00,182.31,182.58,182.24,182.48,6751.0,176.739,177.0008,176.6712,176.9038,6751.0
2024-05-17 12:00:00,182.56,182.89,182.46,182.49,6026.0,176.9814,177.3013,176.8845,176.9135,6026.0
2024-05-17 12:30:00,182.44,182.53,182.33,182.43,6762.0,176.8651,176.9523,176.7584,176.8554,6762.0
2024-05-17 13:00:00,182.42,183.08,182.32,182.75,10665.0,176.8457,177.4855,176.7487,177.1656,10665.0
2024-05-17 13:30:00,182.94,183.3,182.78,183.18,3403.0,177.3498,177.6988,177.1947,177.5825,3403.0
2024-05-17 14:00:00,183.19,183.29,183.07,183.09,3397.0,177.5921,177.6891,177.4758,177.4952,3397.0
2024-05-17 14:30:00,183.2,183.31,182.86,182.96,8876.0,177.6018,177.7085,177.2722,177.3692,8876.0
2024-05-17 15:00:00,182.9,183.09,182.8,182.84,18730.0,177.311,177.4952,177.2141,177.2528,18730.0
2024-05-17 15:30:00,182.78,183.19,182.66,183.17,133857.0,177.1947,177.5921,177.0783,177.5728,133857.0
2024-05-20 09:30:00,183.0,183.2,182.55,183.09,10258.0,177.408,177.6018,176.9717,177.4952,10258.0
2024-05-20 10:00:00,183.19,183.33,182.98,183.17,8509.0,177.5921,177.7279,177.3886,177.5728,8509.0
2024-05-20 10:30:00,183.34,183.75,183.23,183.62,6508.0,177.7376,178.135,177.6309,178.009,6508.0
2024-05-20 11:00:00,183.59,184.1,183.59,183.94,7486.0,177.9799,178.4743,177.9799,178.3192,7486.0
2024-05-20 11:30:00,183.85,183.99,183.78,183.78,5342.0,178.232,178.3677,178.1641,178.1641,5342.0
2024-05-20 12:00:00,183.75,183.75,183.61,183.66,2100.0,178.135,178.135,177.9993,178.0478,2100.0
2024-05-20 12:30:00,183.63,183.88,183.56,183.75,7017.0,178.0187,178.2611,177.9508,178.135,7017.0
2024-05-20 13:00:00,183.82,183.89,183.74,183.89,8578.0,178.2029,178.2708,178.1253,178.2708,8578.0
2024-05-20 13:30:00,183.89,183.89,183.53,183.79,12273.0,178.2708,178.2708,177.9218,178.1738,12273.0
2024-05-20 14:00:00,183.62,183.62,183.2,183.29,6277.0,178.009,178.009,177.6018,177.6891,6277.0
2024-05-20 14:30:00,183.29,183.31,182.68,182.82,12967.0,177.6891,177.7085,177.0977,177.2335,12967.0
2024-05-20 15:00:00,182.71,182.71,182.46,182.53,13065.0,177.1268,177.1268,176.8845,176.9523,13065.0
2024-05-20 15:30:00,182.56,182.93,181.32,181.55,100021.0,176.9814,177.3401,175.7793,176.0023,100021.0
2024-05-21 09:30:00,181.91,182.91,180.35,180.35,17740.0,176.3513,177.3207,174.8389,174.8389,17740.0
2024-05-21 10:00:00,180.37,180.85,180.17,180.17,9331.0,174.8583,175.3237,174.6644,174.6644,9331.0
2024-05-21 10:30:00,180.33,180.5,179.5,180.29,17900.0,174.8195,174.9843,174.0149,174.7808,17900.0
2024-05-21 11:00:00,180.41,181.3,180.21,180.96,39846.0,174.8971,175.7599,174.7032,175.4303,39846.0
2024-05-21 11:30:00,180.94,181.32,180.43,180.48,52379.0,175.4109,175.7793,174.9165,174.965,52379.0
2024-05-21 12:00:00,180.48,180.51,179.94,180.3,17639.0,174.965,174.994,174.4415,174.7905,17639.0
2024-05-21 12:30:00,180.42,181.09,180.07,181.09,11481.0,174.9068,175.5563,174.5675,175.5563,11481.0
2024-05-21 13:00:00,181.11,181.11,180.63,180.76,5272.0,175.5757,175.5757,175.1104,175.2364,5272.0
2024-05-21 13:30:00,180.82,180.92,180.64,180.92,6770.0,175.2946,175.3915,175.1201,175.3915,6770.0
2024-05-21 14:00:00,180.94,181.0,180.71,180.91,6483.0,175.4109,175.4691,175.1879,175.3818,6483.0
2024-05-21 14:30:00,180.91,181.01,180.78,180.98,6250.0,175.3818,175.4788,175.2558,175.4497,6250.0
2024-05-21 15:00:00,181.02,181.69,180.95,181.51,9050.0,175.4885,176.138,175.4206,175.9635,9050.0
2024-05-21 15:30:00,181.56,182.16,181.36,181.83,63171.0,176.012,176.5936,175.8181,176.2737,63171.0
2024-05-22 09:30:00,181.03,182.43,181.03,182.25,16470.0,175.4982,176.8554,175.4982,176.6809,16470.0
2024-05-22 10:00:00,182.33,182.56,182.05,182.26,8212.0,176.7584,176.9814,176.487,176.6906,8212.0
2024-05-22 10:30:00,182.15,182.37,181.88,182.22,5785.0,176.5839,176.7972,176.3222,176.6518,5785.0
2024-05-22 11:00:00,182.24,182.24,181.87,181.87,5946.0,176.6712,176.6712,176.3125,176.3125,5946.0
2024-05-22 11:30:00,181.83,182.07,181.63,182.06,9587.0,176.2737,176.5064,176.0798,176.4967,9587.0
2024-05-22 12:00:00,182.15,182.35,182.09,182.25,3790.0,176.5839,176.7778,176.5258,176.6809,3790.0
2024-05-22 12:30:00,182.31,182.55,182.13,182.47,2750.0,176.739,176.9717,176.5645,176.8942,2750.0
2024-05-22 13:00:00,182.41,182.5,182.16,182.27,3890.0,176.836,176.9232,176.5936,176.7003,3890.0
2024-05-22 13:30:00,182.16,182.33,182.08,182.27,2533.0,176.5936,176.7584,176.5161,176.7003,2533.0
2024-05-22 14:00:00,182.25,182.26,181.66,181.9,13338.0,176.6809,176.6906,176.1089,176.3416,13338.0
2024-05-22 14:30:00,181.82,182.03,181.76,181.99,19663.0,176.264,176.4676,176.2058,176.4288,19663.0
2024-05-22 15:00:00,182.24,182.35,181.86,182.05,5347.0,176.6712,176.7778,176.3028,176.487,5347.0
2024-05-22 15:30:00,182.12,182.37,181.21,181.27,59846.0,176.5548,176.7972,175.6727,175.7308,59846.0
2024-05-23 09:30:00,181.69,181.69,180.82,181.01,7855.0,176.138,176.138,175.2946,175.4788,7855.0
2024-05-23 10:00:00,181.02,181.5,180.44,180.92,21820.0,175.4885,175.9538,174.9262,175.3915,21820.0
2024-05-23 10:30:00,180.71,180.83,179.76,179.91,10826.0,175.1879,175.3043,174.267,174.4124,10826.0
2024-05-23 11:00:00,179.91,180.6,179.6,180.34,48285.0,174.4124,175.0813,174.1119,174.8292,48285.0
2024-05-23 11:30:00,180.24,180.44,179.98,179.98,4873.0,174.7323,174.9262,174.4802,174.4802,4873.0
2024-05-23 12:00:00,179.98,180.23,179.87,180.15,10447.0,174.4802,174.7226,174.3736,174.645,10447.0
2024-05-23 12:30:00,180.27,180.55,180.05,180.16,5736.0,174.7614,175.0328,174.5481,174.6547,5736.0
2024-05-23 13:00:00,180.12,180.52,180.11,180.52,6834.0,174.616,175.0037,174.6063,175.0037,6834.0
2024-05-23 13:30:00,180.45,180.74,180.15,180.38,8660.0,174.9359,175.217,174.645,174.868,8660.0
2024-05-23 14:00:00,180.38,180.64,180.22,180.38,9406.0,174.868,175.1201,174.7129,174.868,9406.0
2024-05-23 14:30:00,180.43,180.57,180.17,180.33,11597.0,174.9165,175.0522,174.6644,174.8195,11597.0
2024-05-23 15:00:00,180.24,180.98,180.23,180.71,14308.0,174.7323,175.4497,174.7226,175.1879,14308.0
2024-05-23 15:30:00,180.82,180.98,179.81,180.24,80600.0,175.2946,175.4497,174.3154,174.7323,80600.0
2024-05-24 09:30:00,181.66,181.66,179.95,181.56,8700.0,176.1089,176.1089,174.4512,176.012,8700.0
2024-05-24 10:00:00,181.61,182.03,181.6,181.7,6600.0,176.0604,176.4676,176.0507,176.1477,6600.0
2024-05-24 10:30:00,181.69,182.48,181.58,182.42,8683.0,176.138,176.9038,176.0313,176.8457,8683.0
2024-05-24 11:00:00,182.36,182.83,182.28,182.56,7046.0,176.7875,177.2432,176.71,176.9814,7046.0
2024-05-24 11:30:00,182.44,183.31,182.44,183.13,7373.0,176.8651,177.7085,176.8651,177.534,7373.0
2024-05-24 12:00:00,183.03,183.08,182.8,182.84,2811.0,177.437,177.4855,177.2141,177.2528,2811.0
2024-05-24 12:30:00,182.84,183.0,182.79,182.94,3796.0,177.2528,177.408,177.2044,177.3498,3796.0
2024-05-24 13:00:00,182.93,182.93,182.79,182.85,2217.0,177.3401,177.3401,177.2044,177.2625,2217.0
2024-05-24 13:30:00,182.95,182.95,182.31,182.41,6397.0,177.3595,177.3595,176.739,176.836,6397.0
2024-05-24 14:00:00,182.41,182.61,181.78,181.96,14344.0,176.836,177.0299,176.2252,176.3997,14344.0
2024-05-24 14:30:00,181.95,182.78,181.91,182.5,19267.0,176.39,177.1947,176.3513,176.9232,19267.0
2024-05-24 15:00:00,182.46,182.92,182.46,182.69,6056.0,176.8845,177.3304,176.8845,177.1074,6056.0
2024-05-24 15:30:00,182.74,183.83,182.68,183.65,51591.0,177.1559,178.2126,177.0977,178.0381,51591.0
2024-05-28 09:30:00,183.03,184.23,181.8,181.81,13700.0,177.437,178.6004,176.2446,176.2543,13700.0
2024-05-28 10:00:00,182.07,183.11,181.81,182.58,4890.0,176.5064,177.5146,176.2543,177.0008,4890.0
2024-05-28 10:30:00,182.58,182.62,182.16,182.16,3767.0,177.0008,177.0396,176.5936,176.5936,3767.0
2024-05-28 11:00:00,181.96,182.5,181.89,182.39,3910.0,176.3997,176.9232,176.3319,176.8166,3910.0
2024-05-28 11:30:00,182.32,182.33,182.13,182.22,4674.0,176.7487,176.7584,176.5645,176.6518,4674.0
2024-05-28 12:00:00,182.4,182.4,182.11,182.18,2032.0,176.8263,176.8263,176.5452,176.613,2032.0
2024-05-28 12:30:00,182.16,182.22,181.92,182.02,5514.0,176.5936,176.6518,176.361,176.4579,5514.0
2024-05-28 13:00:00,182.04,182.32,181.77,182.06,4934.0,176.4773,176.7487,176.2155,176.4967,4934.0
2024-05-28 13:30:00,182.07,182.43,181.95,181.95,6176.0,176.5064,176.8554,176.39,176.39,6176.0
2024-05-28 14:00:00,182.02,182.28,181.28,181.28,5581.0,176.4579,176.71,175.7405,175.7405,5581.0
2024-05-28 14:30:00,181.05,181.26,180.98,181.17,6181.0,175.5175,175.7211,175.4497,175.6339,6181.0
2024-05-28 15:00:00,181.25,181.41,181.16,181.38,6805.0,175.7114,175.8665,175.6242,175.8375,6805.0
2024-05-28 15:30:00,181.28,181.52,180.85,180.92,41847.0,175.7405,175.9732,175.3237,175.3915,41847.0
2024-05-29 09:30:00,180.37,180.37,178.18,178.53,14844.0,174.8583,174.8583,172.7352,173.0745,14844.0
2024-05-29 10:00:00,178.7,178.86,178.37,178.86,3431.0,173.2394,173.3945,172.9194,173.3945,3431.0
2024-05-29 10:30:00,178.95,179.04,178.56,178.8,3579.0,173.4817,173.569,173.1036,173.3363,3579.0
2024-05-29 11:00:00,178.63,179.22,178.63,179.07,3895.0,173.1715,173.7435,173.1715,173.598,3895.0
2024-05-29 11:30:00,179.04,179.2,178.94,179.13,2944.0,173.569,173.7241,173.472,173.6562,2944.0
2024-05-29 12:00:00,179.16,179.59,179.0,179.35,3795.0,173.6853,174.1022,173.5302,173.8695,3795.0
2024-05-29 12:30:00,179.18,179.42,179.15,179.22,3912.0,173.7047,173.9374,173.6756,173.7435,3912.0
2024-05-29 13:00:00,179.22,179.28,179.0,179.28,7422.0,173.7435,173.8016,173.5302,173.8016,7422.0
2024-05-29 13:30:00,179.34,179.4,179.06,179.28,9825.0,173.8598,173.918,173.5884,173.8016,9825.0
2024-05-29 14:00:00,179.37,179.48,179.07,179.41,9495.0,173.8889,173.9955,173.598,173.9277,9495.0
2024-05-29 14:30:00,179.47,179.53,179.19,179.19,10666.0,173.9858,174.044,173.7144,173.7144,10666.0
2024-05-29 15:00:00,179.26,179.57,179.21,179.24,7419.0,173.7822,174.0828,173.7338,173.7629,7419.0
2024-05-29 15:30:00,179.16,179.65,179.04,179.14,59662.0,173.6853,174.1603,173.569,173.6659,59662.0
2024-05-30 09:30:00,179.77,180.09,179.16,180.09,7404.0,174.2767,174.5869,173.6853,174.5869,7404.0
2024-05-30 10:00:00,180.11,180.46,179.92,180.46,3899.0,174.6063,174.9456,174.4221,174.9456,3899.0
2024-05-30 10:30:00,180.33,180.7,180.26,180.7,3732.0,174.8195,175.1782,174.7517,175.1782,3732.0
2024-05-30 11:00:00,180.78,181.14,180.45,181.1,5389.0,175.2558,175.6048,174.9359,175.566,5389.0
2024-05-30 11:30:00,181.18,181.43,180.99,181.43,3836.0,175.6436,175.8859,175.4594,175.8859,3836.0
2024-05-30 12:00:00,181.45,181.82,181.44,181.82,5483.0,175.9053,176.264,175.8956,176.264,5483.0
2024-05-30 12:30:00,181.75,181.84,181.45,181.61,7927.0,176.1962,176.2834,175.9053,176.0604,7927.0
2024-05-30 13:00:00,181.66,181.69,180.74,180.88,16021.0,176.1089,176.138,175.217,175.3527,16021.0
2024-05-30 13:30:00,180.91,181.17,180.58,181.17,14727.0,175.3818,175.6339,175.0619,175.6339,14727.0
2024-05-30 14:00:00,181.22,181.65,181.2,181.5,5465.0,175.6823,176.0992,175.663,175.9538,5465.0
2024-05-30 14:30:00,181.51,181.59,181.29,181.48,6247.0,175.9635,176.041,175.7502,175.9344,6247.0
2024-05-30 15:00:00,181.43,181.43,181.16,181.2,7415.0,175.8859,175.8859,175.6242,175.663,7415.0
2024-05-30 15:30:00,181.24,181.72,180.99,181.59,53680.0,175.7017,176.1671,175.4594,176.041,53680.0
2024-05-31 09:30:00,181.31,182.14,181.31,181.9,6956.0,175.7696,176.5742,175.7696,176.3416,6956.0
2024-05-31 10:00:00,181.93,182.6,181.93,182.31,4277.0,176.3707,177.0202,176.3707,176.739,4277.0
2024-05-31 10:30:00,182.22,182.54,181.62,181.91,8845.0,176.6518,176.962,176.0701,176.3513,8845.0
2024-05-31 11:00:00,181.91,181.94,181.32,181.68,9984.0,176.3513,176.3803,175.7793,176.1283,9984.0
2024-05-31 11:30:00,181.73,182.3,181.59,181.78,23727.0,176.1768,176.7293,176.041,176.2252,23727.0
2024-05-31 12:00:00,181.78,181.78,181.56,181.72,12502.0,176.2252,176.2252,176.012,176.1671,12502.0
2024-05-31 12:30:00,181.72,181.99,181.42,181.64,6439.0,176.1671,176.4288,175.8762,176.0895,6439.0
2024-05-31 13:00:00,181.79,182.17,181.78,182.02,3211.0,176.2349,176.6033,176.2252,176.4579,3211.0
2024-05-31 13:30:00,182.13,182.19,181.91,182.15,8438.0,176.5645,176.6227,176.3513,176.5839,8438.0
2024-05-31 14:00:00,181.97,182.39,181.9,182.23,6753.0,176.4094,176.8166,176.3416,176.6615,6753.0
2024-05-31 14:30:00,182.23,182.64,182.22,182.6,4645.0,176.6615,177.059,176.6518,177.0202,4645.0
2024-05-31 15:00:00,182.67,182.68,182.18,182.21,20986.0,177.088,177.0977,176.613,176.6421,20986.0
2024-05-31 15:30:00,182.17,183.52,181.85,183.35,93016.0,176.6033,177.9121,176.2931,177.7473,93016.0
2024-06-03 09:30:00,184.06,184.06,181.54,181.83,14053.0,178.4356,178.4356,175.9926,176.2737,14053.0
2024-06-03 10:00:00,182.39,182.39,181.21,181.26,5441.0,176.8166,176.8166,175.6727,175.7211,5441.0
2024-06-03 10:30:00,181.38,182.13,181.08,181.35,8208.0,175.8375,176.5645,175.5466,175.8084,8208.0
2024-06-03 11:00:00,181.21,181.97,181.21,181.97,2266.0,175.6727,176.4094,175.6727,176.4094,2266.0
2024-06-03 11:30:00,181.92,181.92,180.96,180.96,6010.0,176.361,176.361,175.4303,175.4303,6010.0
2024-06-03 12:00:00,181.09,181.82,181.04,181.7,21977.0,175.5563,176.264,175.5078,176.1477,21977.0
2024-06-03 12:30:00,181.53,181.55,181.16,181.36,6029.0,175.9829,176.0023,175.6242,175.8181,6029.0
2024-06-03 13:00:00,181.36,181.73,181.03,181.58,4329.0,175.8181,176.1768,175.4982,176.0313,4329.0
2024-06-03 13:30:00,181.43,181.96,181.39,181.94,13349.0,175.8859,176.3997,175.8472,176.3803,13349.0
2024-06-03 14:00:00,181.9,182.18,181.72,181.91,4097.0,176.3416,176.613,176.1671,176.3513,4097.0
2024-06-03 14:30:00,181.79,182.53,181.75,182.43,5128.0,176.2349,176.9523,176.1962,176.8554,5128.0
2024-06-03 15:00:00,182.43,182.84,182.25,182.69,8021.0,176.8554,177.2528,176.6809,177.1074,8021.0
2024-06-03 15:30:00,182.65,183.13,182.53,182.97,47567.0,177.0687,177.534,176.9523,177.3789,47567.0
2024-06-04 09:30:00,181.63,182.87,181.5,182.3,10047.0,176.0798,177.2819,175.9538,176.7293,10047.0
2024-06-04 10:00:00,182.37,182.77,182.27,182.53,16675.0,176.7972,177.185,176.7003,176.9523,16675.0
2024-06-04 10:30:00,182.56,182.56,181.8,182.28,11902.0,176.9814,176.9814,176.2446,176.71,11902.0
2024-06-04 11:00:00,182.31,182.49,181.94,182.05,5627.0,176.739,176.9135,176.3803,176.487,5627.0
2024-06-04 11:30:00,182.05,182.08,181.71,181.76,7493.0,176.487,176.5161,176.1574,176.2058,7493.0
2024-06-04 12:00:00,181.66,181.73,181.38,181.62,6940.0,176.1089,176.1768,175.8375,176.0701,6940.0
2024-06-04 12:30:00,181.55,181.97,181.55,181.94,9076.0,176.0023,176.4094,176.0023,176.3803,9076.0
2024-06-04 13:00:00,181.85,182.32,181.73,182.31,3465.0,176.2931,176.7487,176.1768,176.739,3465.0
2024-06-04 13:30:00,182.21,182.32,182.05,182.27,4312.0,176.6421,176.7487,176.487,176.7003,4312.0
2024-06-04 14:00:00,182.3,182.79,182.12,182.68,8335.0,176.7293,177.2044,176.5548,177.0977,8335.0
2024-06-04 14:30:00,182.64,182.69,182.43,182.65,4049.0,177.059,177.1074,176.8554,177.0687,4049.0
2024-06-04 15:00:00,182.58,182.7,182.35,182.39,11485.0,177.0008,177.1171,176.7778,176.8166,11485.0
2024-06-04 15:30:00,182.35,182.45,181.99,182.03,49573.0,176.7778,176.8748,176.4288,176.4676,49573.0
2024-06-05 09:30:00,181.65,181.65,180.76,180.95,5247.0,176.0992,176.0992,175.2364,175.4206,5247.0
2024-06-05 10:00:00,180.65,180.65,179.73,179.73,13491.0,175.1298,175.1298,174.2379,174.2379,13491.0
2024-06-05 10:30:00,179.79,180.66,179.76,180.66,12914.0,174.296,175.1395,174.267,175.1395,12914.0
2024-06-05 11:00:00,180.44,180.8,180.37,180.77,3240.0,174.9262,175.2752,174.8583,175.2461,3240.0
2024-06-05 11:30:00,180.81,181.47,180.73,181.38,4841.0,175.2849,175.9247,175.2073,175.8375,4841.0
2024-06-05 12:00:00,181.27,181.64,181.27,181.6,1217.0,175.7308,176.0895,175.7308,176.0507,1217.0
2024-06-05 12:30:00,181.84,181.9,181.66,181.79,2459.0,176.2834,176.3416,176.1089,176.2349,2459.0
2024-06-05 13:00:00,181.84,181.84,181.66,181.84,1010.0,176.2834,176.2834,176.1089,176.2834,1010.0
2024-06-05 13:30:00,182.04,182.1,181.83,182.09,2420.0,176.4773,176.5355,176.2737,176.5258,2420.0
2024-06-05 14:00:00,182.09,182.11,181.91,182.0,7331.0,176.5258,176.5452,176.3513,176.4385,7331.0
2024-06-05 14:30:00,182.0,182.56,182.0,182.56,14208.0,176.4385,176.9814,176.4385,176.9814,14208.0
2024-06-05 15:00:00,182.7,182.7,182.27,182.33,6701.0,177.1171,177.1171,176.7003,176.7584,6701.0
2024-06-05 15:30:00,182.33,182.87,182.1,182.72,37831.0,176.7584,177.2819,176.5355,177.1365,37831.0
2024-06-06 09:30:00,182.45,182.55,181.14,181.62,12479.0,176.8748,176.9717,175.6048,176.0701,12479.0
2024-06-06 10:00:00,181.64,181.74,180.98,181.3,7584.0,176.0895,176.1865,175.4497,175.7599,7584.0
2024-06-06 10:30:00,181.48,181.51,181.09,181.49,2405.0,175.9344,175.9635,175.5563,175.9441,2405.0
2024-06-06 11:00:00,181.37,182.34,181.36,182.27,1873.0,175.8278,176.7681,175.8181,176.7003,1873.0
2024-06-06 11:30:00,182.23,182.38,182.11,182.37,3276.0,176.6615,176.8069,176.5452,176.7972,3276.0
2024-06-06 12:00:00,182.43,182.5,182.12,182.28,5744.0,176.8554,176.9232,176.5548,176.71,5744.0
2024-06-06 12:30:00,182.28,182.45,182.25,182.4,3404.0,176.71,176.8748,176.6809,176.8263,3404.0
2024-06-06 13:00:00,182.43,182.57,182.34,182.55,5385.0,176.8554,176.9911,176.7681,176.9717,5385.0
2024-06-06 13:30:00,182.67,182.95,182.57,182.85,10967.0,177.088,177.3595,176.9911,177.2625,10967.0
2024-06-06 14:00:00,182.85,183.81,182.26,183.81,15057.0,177.2625,178.1932,176.6906,178.1932,15057.0
2024-06-06 14:30:00,183.74,183.75,182.97,183.53,14752.0,178.1253,178.135,177.3789,177.9218,14752.0
2024-06-06 15:00:00,183.63,183.63,183.04,183.19,12090.0,178.0187,178.0187,177.4467,177.5921,12090.0
2024-06-06 15:30:00,183.19,183.38,182.76,183.11,63002.0,177.5921,177.7763,177.1753,177.5146,63002.0
2024-06-07 09:30:00,182.15,183.4,181.44,183.22,8837.0,176.5839,177.7957,175.8956,177.6212,8837.0
2024-06-07 10:00:00,183.21,183.43,182.7,183.05,7878.0,177.6115,177.8248,177.1171,177.4564,7878.0
2024-06-07 10:30:00,183.05,183.69,183.0,183.69,3054.0,177.4564,178.0769,177.408,178.0769,3054.0
2024-06-07 11:00:00,183.86,183.86,183.12,183.54,5156.0,178.2417,178.2417,177.5243,177.9315,5156.0
2024-06-07 11:30:00,183.4,183.92,183.4,183.56,3757.0,177.7957,178.2998,177.7957,177.9508,3757.0
2024-06-07 12:00:00,183.56,184.54,183.56,184.48,9115.0,177.9508,178.9009,177.9508,178.8427,9115.0
2024-06-07 12:30:00,184.55,184.65,183.87,184.0,15504.0,178.9106,179.0075,178.2514,178.3774,15504.0
2024-06-07 13:00:00,184.0,184.37,183.63,184.26,22507.0,178.3774,178.7361,178.0187,178.6295,22507.0
2024-06-07 13:30:00,184.28,184.64,184.16,184.43,7210.0,178.6488,178.9978,178.5325,178.7943,7210.0
2024-06-07 14:00:00,184.18,184.32,183.63,184.04,13881.0,178.5519,178.6876,178.0187,178.4162,13881.0
2024-06-07 14:30:00,184.03,184.76,184.03,184.57,11251.0,178.4065,179.1142,178.4065,178.93,11251.0
2024-06-07 15:00:00,184.33,184.47,184.11,184.38,6711.0,178.6973,178.833,178.484,178.7458,6711.0
2024-06-07 15:30:00,184.39,184.51,183.57,183.65,36562.0,178.7555,178.8718,177.9605,178.0381,36562.0
2024-06-10 09:30:00,183.18,183.78,182.19,183.63,11086.0,177.5825,178.1641,176.6227,178.0187,11086.0
2024-06-10 10:00:00,183.63,183.8,182.27,182.44,5762.0,178.0187,178.1835,176.7003,176.8651,5762.0
2024-06-10 10:30:00,182.51,182.69,182.16,182.24,3609.0,176.9329,177.1074,176.5936,176.6712,3609.0
2024-06-10 11:00:00,182.23,182.86,182.23,182.61,4335.0,176.6615,177.2722,176.6615,177.0299,4335.0
2024-06-10 11:30:00,182.75,183.17,182.67,182.88,7144.0,177.1656,177.5728,177.088,177.2916,7144.0
2024-06-10 12:00:00,182.96,183.45,182.95,183.41,6271.0,177.3692,177.8442,177.3595,177.8054,6271.0
2024-06-10 12:30:00,183.33,183.55,183.0,183.21,7515.0,177.7279,177.9411,177.408,177.6115,7515.0
2024-06-10 13:00:00,183.24,183.63,183.0,183.6,9403.0,177.6406,178.0187,177.408,177.9896,9403.0
2024-06-10 13:30:00,183.59,184.05,183.59,183.8,5911.0,177.9799,178.4259,177.9799,178.1835,5911.0
2024-06-10 14:00:00,183.79,184.03,183.45,183.81,8396.0,178.1738,178.4065,177.8442,178.1932,8396.0
2024-06-10 14:30:00,183.75,184.0,183.72,184.0,4359.0,178.135,178.3774,178.106,178.3774,4359.0
2024-06-10 15:00:00,183.99,184.04,183.69,184.04,5034.0,178.3677,178.4162,178.0769,178.4162,5034.0
2024-06-10 15:30:00,184.02,184.51,183.88,184.5,45684.0,178.3968,178.8718,178.2611,178.8621,45684.0
2024-06-11 09:30:00,184.26,184.53,183.14,183.36,9069.0,178.6295,178.8912,177.5437,177.757,9069.0
2024-06-11 10:00:00,183.47,183.92,182.48,183.68,13136.0,177.8636,178.2998,176.9038,178.0672,13136.0
2024-06-11 10:30:00,183.67,183.67,182.71,183.02,7848.0,178.0575,178.0575,177.1268,177.4273,7848.0
2024-06-11 11:00:00,183.1,183.41,182.94,183.22,3292.0,177.5049,177.8054,177.3498,177.6212,3292.0
2024-06-11 11:30:00,183.36,183.62,183.31,183.46,6102.0,177.757,178.009,177.7085,177.8539,6102.0
2024-06-11 12:00:00,183.57,183.58,183.14,183.35,3529.0,177.9605,177.9702,177.5437,177.7473,3529.0
2024-06-11 12:30:00,183.34,183.79,183.28,183.72,3459.0,177.7376,178.1738,177.6794,178.106,3459.0
2024-06-11 13:00:00,183.71,184.08,183.03,183.04,4095.0,178.0963,178.455,177.437,177.4467,4095.0
2024-06-11 13:30:00,183.03,183.54,183.0,183.39,7677.0,177.437,177.9315,177.408,177.786,7677.0
2024-06-11 14:00:00,183.34,183.84,183.34,183.79,3791.0,177.7376,178.2223,177.7376,178.1738,3791.0
2024-06-11 14:30:00,183.75,183.83,183.66,183.75,4916.0,178.135,178.2126,178.0478,178.135,4916.0
2024-06-11 15:00:00,183.78,184.43,183.77,183.97,14059.0,178.1641,178.7943,178.1544,178.3483,14059.0
2024-06-11 15:30:00,183.84,184.41,183.8,184.1,40015.0,178.2223,178.7749,178.1835,178.4743,40015.0
2024-06-12 09:30:00,185.43,185.95,185.15,185.69,9013.0,179.7637,180.2678,179.4923,180.0158,9013.0
2024-06-12 10:00:00,185.69,186.01,185.23,185.62,5690.0,180.0158,180.326,179.5698,179.9479,5690.0
2024-06-12 10:30:00,185.7,185.76,184.68,184.7,5528.0,180.0255,180.0836,179.0366,179.056,5528.0
2024-06-12 11:00:00,184.54,184.91,184.33,184.66,4193.0,178.9009,179.2596,178.6973,179.0172,4193.0
2024-06-12 11:30:00,184.78,185.04,184.69,185.04,4561.0,179.1336,179.3856,179.0463,179.3856,4561.0
2024-06-12 12:00:00,184.92,185.17,184.82,185.06,5598.0,179.2693,179.5116,179.1723,179.405,5598.0
2024-06-12 12:30:00,184.95,185.18,184.95,185.18,1430.0,179.2984,179.5213,179.2984,179.5213,1430.0
2024-06-12 13:00:00,185.18,185.22,184.74,185.12,5861.0,179.5213,179.5601,179.0948,179.4632,5861.0
2024-06-12 13:30:00,185.13,185.29,184.99,185.29,2560.0,179.4729,179.628,179.3371,179.628,2560.0
2024-06-12 14:00:00,185.1,185.1,184.54,185.0,4195.0,179.4438,179.4438,178.9009,179.3468,4195.0
2024-06-12 14:30:00,185.01,185.6,184.88,185.22,4965.0,179.3565,179.9285,179.2305,179.5601,4965.0
2024-06-12 15:00:00,185.14,185.54,184.32,184.32,7467.0,179.4826,179.8703,178.6876,178.6876,7467.0
2024-06-12 15:30:00,184.45,185.35,184.39,184.85,30114.0,178.8136,179.6861,178.7555,179.2014,30114.0
2024-06-13 09:30:00,184.39,185.57,184.31,184.32,5681.0,178.7555,179.8994,178.6779,178.6876,5681.0
2024-06-13 10:00:00,184.24,184.24,183.48,183.48,4324.0,178.6101,178.6101,177.8733,177.8733,4324.0
2024-06-13 10:30:00,183.36,183.6,182.95,183.57,6418.0,177.757,177.9896,177.3595,177.9605,6418.0
2024-06-13 11:00:00,183.56,184.13,183.56,184.13,1862.0,177.9508,178.5034,177.9508,178.5034,1862.0
2024-06-13 11:30:00,184.09,184.54,184.09,184.41,2809.0,178.4646,178.9009,178.4646,178.7749,2809.0
2024-06-13 12:00:00,184.45,184.62,184.09,184.31,4571.0,178.8136,178.9785,178.4646,178.6779,4571.0
2024-06-13 12:30:00,184.31,185.13,184.31,184.97,7116.0,178.6779,179.4729,178.6779,179.3178,7116.0
2024-06-13 13:00:00,184.97,185.28,184.95,185.21,5503.0,179.3178,179.6183,179.2984,179.5504,5503.0
2024-06-13 13:30:00,185.15,185.3,185.04,185.26,6713.0,179.4923,179.6377,179.3856,179.5989,6713.0
2024-06-13 14:00:00,185.15,185.41,185.1,185.24,7059.0,179.4923,179.7443,179.4438,179.5795,7059.0
2024-06-13 14:30:00,185.26,185.46,185.1,185.24,10470.0,179.5989,179.7928,179.4438,179.5795,10470.0
2024-06-13 15:00:00,185.21,185.27,185.04,185.15,11082.0,179.5504,179.6086,179.3856,179.4923,11082.0
2024-06-13 15:30:00,185.01,185.34,184.58,185.11,61305.0,179.3565,179.6765,178.9397,179.4535,61305.0
2024-06-14 09:30:00,183.18,184.53,182.98,183.78,6675.0,178.7976,180.1153,178.6024,179.3832,6675.0
2024-06-14 10:00:00,183.17,183.23,182.47,182.48,2059.0,178.7878,178.8464,178.1046,178.1143,2059.0
2024-06-14 10:30:00,182.39,182.78,182.01,182.76,4559.0,178.0265,178.4071,177.6556,178.3876,4559.0
2024-06-14 11:00:00,182.78,182.96,182.23,182.35,3953.0,178.4071,178.5828,177.8703,177.9874,3953.0
2024-06-14 11:30:00,182.35,182.99,182.35,182.99,3260.0,177.9874,178.6121,177.9874,178.6121,3260.0
2024-06-14 12:00:00,182.95,183.31,182.94,183.21,5445.0,178.5731,178.9245,178.5633,178.8269,5445.0
2024-06-14 12:30:00,183.32,183.32,183.13,183.15,1861.0,178.9342,178.9342,178.7488,178.7683,1861.0
2024-06-14 13:00:00,183.12,183.12,182.77,182.96,2214.0,178.739,178.739,178.3974,178.5828,2214.0
2024-06-14 13:30:00,182.93,183.08,182.5,182.95,4419.0,178.5536,178.7,178.1338,178.5731,4419.0
2024-06-14 14:00:00,182.95,183.13,182.73,182.73,4219.0,178.5731,178.7488,178.3583,178.3583,4219.0
2024-06-14 14:30:00,182.77,182.98,182.68,182.98,2539.0,178.3974,178.6024,178.3095,178.6024,2539.0
2024-06-14 15:00:00,182.89,183.01,182.76,183.01,2075.0,178.5145,178.6316,178.3876,178.6316,2075.0
2024-06-14 15:30:00,182.98,183.25,182.66,182.68,29880.0,178.6024,178.8659,178.29,178.3095,29880.0
2024-06-17 09:30:00,183.34,183.4,182.68,182.99,13536.0,178.9537,179.0123,178.3095,178.6121,13536.0
2024-06-17 10:00:00,182.77,183.71,182.01,183.36,6356.0,178.3974,179.3149,177.6556,178.9733,6356.0
2024-06-17 10:30:00,183.36,183.6,183.03,183.6,5602.0,178.9733,179.2075,178.6512,179.2075,5602.0
2024-06-17 11:00:00,183.62,184.32,183.58,184.23,7817.0,179.227,179.9103,179.188,179.8225,7817.0
2024-06-17 11:30:00,184.36,184.46,183.91,184.22,4394.0,179.9493,180.047,179.5101,179.8127,4394.0
2024-06-17 12:00:00,184.11,184.46,184.1,184.46,5269.0,179.7053,180.047,179.6956,180.047,5269.0
2024-06-17 12:30:00,184.39,184.39,184.13,184.38,3629.0,179.9786,179.9786,179.7248,179.9689,3629.0
2024-06-17 13:00:00,184.34,184.72,184.3,184.4,5791.0,179.9298,180.3007,179.8908,179.9884,5791.0
2024-06-17 13:30:00,184.58,184.9,184.52,184.63,5839.0,180.1641,180.4764,180.1055,180.2129,5839.0
2024-06-17 14:00:00,184.64,184.91,184.4,184.74,9162.0,180.2226,180.4862,179.9884,180.3203,9162.0
2024-06-17 14:30:00,184.74,184.84,184.45,184.6,7664.0,180.3203,180.4179,180.0372,180.1836,7664.0
2024-06-17 15:00:00,184.66,184.82,184.61,184.68,4390.0,180.2422,180.3983,180.1934,180.2617,4390.0
2024-06-17 15:30:00,184.76,185.2,184.41,185.08,43422.0,180.3398,180.7692,179.9981,180.6521,43422.0
2024-06-18 09:30:00,185.71,186.19,185.29,185.3,7696.0,181.267,181.7356,180.8571,180.8669,7696.0
2024-06-18 10:00:00,185.32,185.59,184.5,184.88,6680.0,180.8864,181.1499,180.086,180.4569,6680.0
2024-06-18 10:30:00,184.84,185.15,184.84,184.96,18893.0,180.4179,180.7204,180.4179,180.535,18893.0
2024-06-18 11:00:00,184.96,185.32,184.85,184.9,21294.0,180.535,180.8864,180.4276,180.4764,21294.0
2024-06-18 11:30:00,185.0,185.37,184.81,185.21,16790.0,180.574,180.9352,180.3886,180.779,16790.0
2024-06-18 12:00:00,185.5,186.34,185.38,186.33,7619.0,181.0621,181.882,180.9449,181.8722,7619.0
2024-06-18 12:30:00,186.18,186.76,186.11,186.58,19455.0,181.7258,182.2919,181.6575,182.1162,19455.0
2024-06-18 13:00:00,186.65,186.67,185.98,186.36,17210.0,182.1846,182.2041,181.5306,181.9015,17210.0
2024-06-18 13:30:00,186.21,186.38,185.97,186.37,25358.0,181.7551,181.921,181.5208,181.9113,25358.0
2024-06-18 14:00:00,186.16,186.2,185.75,186.03,4950.0,181.7063,181.7453,181.3061,181.5794,4950.0
2024-06-18 14:30:00,185.96,185.96,185.07,185.33,8982.0,181.5111,181.5111,180.6424,180.8961,8982.0
2024-06-18 15:00:00,185.28,185.37,184.7,185.1,17117.0,180.8473,180.9352,180.2812,180.6716,17117.0
2024-06-18 15:30:00,185.07,185.93,184.91,185.85,47754.0,180.6424,181.4818,180.4862,181.4037,47754.0
2024-06-20 09:30:00,186.69,187.26,185.49,185.53,45247.0,182.2236,182.78,181.0523,181.0914,45247.0
2024-06-20 10:00:00,185.7,186.98,185.7,186.95,16411.0,181.2573,182.5067,181.2573,182.4774,16411.0
2024-06-20 10:30:00,186.86,186.86,185.65,185.65,7538.0,182.3895,182.3895,181.2085,181.2085,7538.0
2024-06-20 11:00:00,185.77,186.35,185.68,186.03,10251.0,181.3256,181.8917,181.2378,181.5794,10251.0
2024-06-20 11:30:00,186.07,186.19,185.39,186.15,15984.0,181.6184,181.7356,180.9547,181.6965,15984.0
2024-06-20 12:00:00,186.06,186.06,185.71,185.8,4671.0,181.6087,181.6087,181.267,181.3549,4671.0
2024-06-20 12:30:00,185.72,185.97,185.53,185.88,7117.0,181.2768,181.5208,181.0914,181.433,7117.0
2024-06-20 13:00:00,185.67,185.91,185.42,185.43,26946.0,181.228,181.4623,180.984,180.9937,26946.0
2024-06-20 13:30:00,185.28,185.62,185.22,185.39,4523.0,180.8473,181.1792,180.7888,180.9547,4523.0
2024-06-20 14:00:00,185.44,185.51,185.03,185.42,22425.0,181.0035,181.0718,180.6033,180.984,22425.0
2024-06-20 14:30:00,185.38,185.94,185.19,185.59,8076.0,180.9449,181.4915,180.7595,181.1499,8076.0
2024-06-20 15:00:00,185.56,185.93,185.39,185.93,10638.0,181.1206,181.4818,180.9547,181.4818,10638.0
2024-06-20 15:30:00,185.95,186.25,185.16,185.55,68335.0,181.5013,181.7941,180.7302,181.1109,68335.0
2024-06-21 09:30:00,185.51,186.07,184.33,184.71,115500.0,181.0718,181.6184,179.9201,180.291,115500.0
2024-06-21 10:00:00,184.75,185.19,184.41,184.56,10880.0,180.33,180.7595,179.9981,180.1446,10880.0
2024-06-21 10:30:00,184.65,184.85,184.07,184.69,4581.0,180.2324,180.4276,179.6663,180.2714,4581.0
2024-06-21 11:00:00,184.67,184.67,184.39,184.39,3266.0,180.2519,180.2519,179.9786,179.9786,3266.0
2024-06-21 11:30:00,184.35,184.78,184.1,184.69,11920.0,179.9396,180.3593,179.6956,180.2714,11920.0
2024-06-21 12:00:00,184.64,184.64,183.9,183.93,3744.0,180.2226,180.2226,179.5003,179.5296,3744.0
2024-06-21 12:30:00,183.78,184.1,183.75,184.02,2662.0,179.3832,179.6956,179.3539,179.6175,2662.0
2024-06-21 13:00:00,183.86,184.0,183.69,183.96,3556.0,179.4613,179.598,179.2954,179.5589,3556.0
2024-06-21 13:30:00,183.93,184.42,183.62,183.72,5098.0,179.5296,180.0079,179.227,179.3247,5098.0
2024-06-21 14:00:00,183.82,184.11,183.78,184.07,1773.0,179.4223,179.7053,179.3832,179.6663,1773.0
2024-06-21 14:30:00,184.16,184.21,183.49,183.89,15436.0,179.7541,179.8029,179.1002,179.4906,15436.0
2024-06-21 15:00:00,183.9,183.9,183.04,183.08,10331.0,179.5003,179.5003,178.6609,178.7,10331.0
2024-06-21 15:30:00,183.02,183.64,182.83,183.31,78649.0,178.6414,179.2466,178.4559,178.9245,78649.0
2024-06-24 09:30:00,184.98,191.39,184.98,189.67,49552.0,180.5545,186.8112,180.5545,185.1323,49552.0
2024-06-24 10:00:00,189.37,189.65,188.32,189.08,11049.0,184.8395,185.1128,183.8146,184.5564,11049.0
2024-06-24 10:30:00,189.15,189.89,188.99,189.87,9175.0,184.6247,185.347,184.4686,185.3275,9175.0
2024-06-24 11:00:00,189.76,190.29,189.46,190.21,6699.0,185.2202,185.7375,184.9273,185.6594,6699.0
2024-06-24 11:30:00,190.14,190.22,189.28,189.32,6466.0,185.5911,185.6691,184.7516,184.7907,6466.0
2024-06-24 12:00:00,189.52,190.12,189.32,189.73,7791.0,184.9859,185.5715,184.7907,185.1909,7791.0
2024-06-24 12:30:00,189.64,190.19,189.54,190.19,5483.0,185.103,185.6399,185.0054,185.6399,5483.0
2024-06-24 13:00:00,190.19,190.38,189.66,189.95,11917.0,185.6399,185.8253,185.1225,185.4056,11917.0
2024-06-24 13:30:00,189.87,189.99,189.64,189.76,6856.0,185.3275,185.4447,185.103,185.2202,6856.0
2024-06-24 14:00:00,189.64,190.32,189.64,190.31,6094.0,185.103,185.7668,185.103,185.757,6094.0
2024-06-24 14:30:00,190.27,190.34,189.73,189.73,17305.0,185.718,185.7863,185.1909,185.1909,17305.0
2024-06-24 15:00:00,189.84,190.02,189.15,189.21,14589.0,185.2982,185.4739,184.6247,184.6833,14589.0
2024-06-24 15:30:00,189.24,189.99,189.1,189.63,64928.0,184.7126,185.4447,184.5759,185.0933,64928.0
2024-06-25 09:30:00,189.96,190.76,189.38,189.58,25006.0,185.4154,186.1962,184.8492,185.0445,25006.0
2024-06-25 10:00:00,189.42,189.58,188.46,188.8,7839.0,184.8883,185.0445,183.9513,184.2831,7839.0
2024-06-25 10:30:00,188.7,188.73,187.99,187.99,5855.0,184.1855,184.2148,183.4925,183.4925,5855.0
2024-06-25 11:00:00,187.96,188.61,187.89,188.57,9568.0,183.4632,184.0977,183.3949,184.0586,9568.0
2024-06-25 11:30:00,188.57,188.57,187.82,187.97,5185.0,184.0586,184.0586,183.3266,183.473,5185.0
2024-06-25 12:00:00,187.9,187.96,187.58,187.96,5998.0,183.4047,183.4632,183.0923,183.4632,5998.0
2024-06-25 12:30:00,187.79,187.8,186.57,186.8,15562.0,183.2973,183.307,182.1065,182.331,15562.0
2024-06-25 13:00:00,186.67,186.67,185.74,186.55,26682.0,182.2041,182.2041,181.2963,182.087,26682.0
2024-06-25 13:30:00,186.53,186.9,186.53,186.82,4636.0,182.0674,182.4286,182.0674,182.3505,4636.0
2024-06-25 14:00:00,186.69,187.38,186.64,187.25,3355.0,182.2236,182.8971,182.1748,182.7702,3355.0
2024-06-25 14:30:00,187.25,187.43,187.02,187.1,4539.0,182.7702,182.9459,182.5457,182.6238,4539.0
2024-06-25 15:00:00,187.04,187.39,186.96,187.39,6995.0,182.5652,182.9069,182.4871,182.9069,6995.0
2024-06-25 15:30:00,187.33,187.73,187.2,187.39,37288.0,182.8483,183.2387,182.7214,182.9069,37288.0
2024-06-26 09:30:00,186.4,187.31,185.61,186.0,7576.0,181.9405,182.8288,181.1694,181.5501,7576.0
2024-06-26 10:00:00,186.0,186.6,185.5,186.33,3900.0,181.5501,182.1358,181.0621,181.8722,3900.0
2024-06-26 10:30:00,186.23,186.52,185.52,185.91,5828.0,181.7746,182.0577,181.0816,181.4623,5828.0
2024-06-26 11:00:00,185.91,186.62,185.58,186.43,4299.0,181.4623,182.1553,181.1402,181.9698,4299.0
2024-06-26 11:30:00,186.48,186.59,186.12,186.33,5696.0,182.0186,182.126,181.6672,181.8722,5696.0
2024-06-26 12:00:00,186.24,186.48,186.23,186.44,1700.0,181.7844,182.0186,181.7746,181.9796,1700.0
2024-06-26 12:30:00,186.46,186.62,186.21,186.62,4701.0,181.9991,182.1553,181.7551,182.1553,4701.0
2024-06-26 13:00:00,186.72,186.79,186.3,186.61,2325.0,182.2529,182.3212,181.8429,182.1455,2325.0
2024-06-26 13:30:00,186.61,186.73,186.5,186.7,2713.0,182.1455,182.2626,182.0381,182.2334,2713.0
2024-06-26 14:00:00,186.78,186.9,186.62,186.79,4396.0,182.3114,182.4286,182.1553,182.3212,4396.0
2024-06-26 14:30:00,186.92,187.08,186.69,186.78,8577.0,182.4481,182.6043,182.2236,182.3114,8577.0
2024-06-26 15:00:00,186.58,186.58,185.79,185.83,8056.0,182.1162,182.1162,181.3451,181.3842,8056.0
2024-06-26 15:30:00,185.83,186.67,185.43,186.65,55291.0,181.3842,182.2041,180.9937,182.1846,55291.0
2024-06-27 09:30:00,185.37,185.73,180.93,182.91,53021.0,180.9352,181.2866,176.6014,178.534,53021.0
2024-06-27 10:00:00,183.36,184.38,183.24,184.32,31426.0,178.9733,179.9689,178.8561,179.9103,31426.0
2024-06-27 10:30:00,184.07,184.42,183.69,184.01,6401.0,179.6663,180.0079,179.2954,179.6077,6401.0
2024-06-27 11:00:00,184.07,184.46,183.95,184.1,5928.0,179.6663,180.047,179.5492,179.6956,5928.0
2024-06-27 11:30:00,184.11,184.93,184.11,184.64,9211.0,179.7053,180.5057,179.7053,180.2226,9211.0
2024-06-27 12:00:00,184.63,184.67,183.75,183.86,19091.0,180.2129,180.2519,179.3539,179.4613,19091.0
2024-06-27 12:30:00,183.86,183.96,182.99,183.07,4266.0,179.4613,179.5589,178.6121,178.6902,4266.0
2024-06-27 13:00:00,183.09,183.37,182.57,182.57,5660.0,178.7097,178.983,178.2022,178.2022,5660.0
2024-06-27 13:30:00,182.45,182.52,182.13,182.27,7407.0,178.085,178.1534,177.7727,177.9093,7407.0
2024-06-27 14:00:00,182.24,182.36,181.9,182.23,10062.0,177.8801,177.9972,177.5482,177.8703,10062.0
2024-06-27 14:30:00,182.3,182.72,182.22,182.48,11763.0,177.9386,178.3486,177.8605,178.1143,11763.0
2024-06-27 15:00:00,182.48,182.59,182.08,182.53,20184.0,178.1143,178.2217,177.7239,178.1631,20184.0
2024-06-27 15:30:00,182.53,183.2,182.46,183.19,128618.0,178.1631,178.8171,178.0948,178.8073,128618.0
2024-06-28 09:30:00,183.01,184.69,183.0,183.51,11968.0,178.6316,180.2714,178.6219,179.1197,11968.0
2024-06-28 10:00:00,183.52,183.96,183.24,183.8,7116.0,179.1294,179.5589,178.8561,179.4027,7116.0
2024-06-28 10:30:00,183.8,184.31,183.8,184.25,8523.0,179.4027,179.9005,179.4027,179.842,8523.0
2024-06-28 11:00:00,184.29,184.29,182.9,183.18,13296.0,179.881,179.881,178.5243,178.7976,13296.0
2024-06-28 11:30:00,183.33,183.75,183.05,183.64,3618.0,178.944,179.3539,178.6707,179.2466,3618.0
2024-06-28 12:00:00,183.72,183.9,183.41,183.57,3456.0,179.3247,179.5003,179.0221,179.1782,3456.0
2024-06-28 12:30:00,183.49,183.7,183.42,183.6,3400.0,179.1002,179.3051,179.0318,179.2075,3400.0
2024-06-28 13:00:00,183.52,183.9,183.44,183.44,3130.0,179.1294,179.5003,179.0514,179.0514,3130.0
2024-06-28 13:30:00,183.41,183.41,182.85,183.05,3112.0,179.0221,179.0221,178.4755,178.6707,3112.0
2024-06-28 14:00:00,182.94,182.94,182.16,182.17,6144.0,178.5633,178.5633,177.802,177.8117,6144.0
2024-06-28 14:30:00,182.23,182.38,181.86,182.12,7175.0,177.8703,178.0167,177.5092,177.7629,7175.0
2024-06-28 15:00:00,182.0,182.31,181.77,181.83,39645.0,177.6458,177.9484,177.4213,177.4799,39645.0
2024-06-28 15:30:00,182.0,182.61,181.51,182.6,110062.0,177.6458,178.2412,177.1675,178.2315,110062.0
2024-07-01 09:30:00,183.33,183.58,182.2,182.95,7324.0,178.944,179.188,177.841,178.5731,7324.0
2024-07-01 10:00:00,183.22,183.38,182.63,182.84,10226.0,178.8366,178.9928,178.2607,178.4657,10226.0
2024-07-01 10:30:00,182.74,182.74,181.73,181.91,3456.0,178.3681,178.3681,177.3823,177.558,3456.0
2024-07-01 11:00:00,181.8,181.94,180.77,180.9,21775.0,177.4506,177.5872,176.4452,176.5721,21775.0
2024-07-01 11:30:00,181.01,181.01,180.17,180.31,10972.0,176.6795,176.6795,175.8596,175.9962,10972.0
2024-07-01 12:00:00,180.27,180.8,180.12,180.6,6388.0,175.9572,176.4745,175.8108,176.2793,6388.0
2024-07-01 12:30:00,180.48,180.56,180.37,180.4,4087.0,176.1622,176.2403,176.0548,176.0841,4087.0
2024-07-01 13:00:00,180.48,180.7,180.26,180.45,11804.0,176.1622,176.3769,175.9474,176.1329,11804.0
2024-07-01 13:30:00,180.35,180.44,180.04,180.06,4105.0,176.0353,176.1231,175.7327,175.7522,4105.0
2024-07-01 14:00:00,179.96,180.25,179.83,180.11,9205.0,175.6546,175.9377,175.5277,175.801,9205.0
2024-07-01 14:30:00,180.11,180.38,180.11,180.22,19690.0,175.801,176.0646,175.801,175.9084,19690.0
2024-07-01 15:00:00,180.17,180.17,179.78,179.91,12631.0,175.8596,175.8596,175.4789,175.6058,12631.0
2024-07-01 15:30:00,179.91,180.45,179.86,180.05,53535.0,175.6058,176.1329,175.557,175.7425,53535.0
2024-07-02 09:30:00,178.68,179.58,177.64,177.72,11784.0,174.4052,175.2837,173.3901,173.4682,11784.0
2024-07-02 10:00:00,177.68,178.0,176.77,177.67,13665.0,173.4292,173.7415,172.5409,173.4194,13665.0
2024-07-02 10:30:00,177.75,177.95,176.62,177.27,12455.0,173.4975,173.6927,172.3945,173.029,12455.0
2024-07-02 11:00:00,176.79,177.47,176.78,177.3,15802.0,172.5605,173.2242,172.5507,173.0582,15802.0
2024-07-02 11:30:00,177.4,177.63,176.92,177.11,38104.0,173.1559,173.3804,172.6873,172.8728,38104.0
2024-07-02 12:00:00,177.2,177.2,176.89,176.89,8411.0,172.9606,172.9606,172.6581,172.6581,8411.0
2024-07-02 12:30:00,176.89,176.96,176.49,176.49,16016.0,172.6581,172.7264,172.2676,172.2676,16016.0
2024-07-02 13:00:00,176.5,176.51,176.11,176.21,10233.0,172.2774,172.2871,171.8967,171.9943,10233.0
2024-07-02 13:30:00,176.3,176.61,176.12,176.52,23101.0,172.0822,172.3848,171.9065,172.2969,23101.0
2024-07-02 14:00:00,176.52,176.97,176.45,176.84,35055.0,172.2969,172.7361,172.2286,172.6093,35055.0
2024-07-02 14:30:00,176.87,177.04,176.72,176.89,12172.0,172.6385,172.8045,172.4921,172.6581,12172.0
2024-07-02 15:00:00,176.87,177.11,176.76,176.86,82303.0,172.6385,172.8728,172.5312,172.6288,82303.0
2024-07-02 15:30:00,176.83,177.62,176.61,177.51,121413.0,172.5995,173.3706,172.3848,173.2632,121413.0
2024-07-03 09:30:00,178.12,180.16,178.12,180.07,24266.0,173.8586,175.8498,173.8586,175.762,24266.0
2024-07-03 10:00:00,180.05,180.98,179.64,179.98,29452.0,175.7425,176.6502,175.3423,175.6741,29452.0
2024-07-03 10:30:00,180.02,180.33,179.2,179.77,16707.0,175.7132,176.0158,174.9128,175.4692,16707.0
2024-07-03 11:00:00,179.72,179.9,178.9,178.9,10528.0,175.4204,175.596,174.62,174.62,10528.0
2024-07-03 11:30:00,178.84,179.05,178.38,178.43,12182.0,174.5614,174.7664,174.1124,174.1612,12182.0
2024-07-03 12:00:00,178.48,179.4,178.29,179.21,14024.0,174.21,175.108,174.0246,174.9226,14024.0
2024-07-03 12:30:00,179.22,179.84,179.18,179.61,22096.0,174.9323,175.5375,174.8933,175.313,22096.0
2024-07-05 09:30:00,179.18,179.87,177.26,177.68,12291.0,174.8933,175.5668,173.0192,173.4292,12291.0
2024-07-05 10:00:00,177.68,178.1,177.45,177.52,10634.0,173.4292,173.8391,173.2047,173.273,10634.0
2024-07-05 10:30:00,177.56,177.63,176.59,176.65,6996.0,173.312,173.3804,172.3652,172.4238,6996.0
2024-07-05 11:00:00,176.62,177.12,176.53,176.75,9947.0,172.3945,172.8826,172.3067,172.5214,9947.0
2024-07-05 11:30:00,176.84,177.94,176.53,177.59,15390.0,172.6093,173.6829,172.3067,173.3413,15390.0
2024-07-05 12:00:00,177.51,178.02,177.31,177.91,19848.0,173.2632,173.761,173.068,173.6537,19848.0
2024-07-05 12:30:00,177.9,177.9,177.45,177.47,22589.0,173.6439,173.6439,173.2047,173.2242,22589.0
2024-07-05 13:00:00,177.45,177.7,177.24,177.53,8399.0,173.2047,173.4487,172.9997,173.2827,8399.0
2024-07-05 13:30:00,177.52,178.05,177.48,177.91,7892.0,173.273,173.7903,173.2339,173.6537,7892.0
2024-07-05 14:00:00,177.94,177.98,177.76,177.89,8742.0,173.6829,173.722,173.5072,173.6341,8742.0
2024-07-05 14:30:00,177.84,178.03,177.74,177.88,10666.0,173.5853,173.7708,173.4877,173.6244,10666.0
2024-07-05 15:00:00,177.9,177.97,177.6,177.66,10240.0,173.6439,173.7122,173.3511,173.4096,10240.0
2024-07-05 15:30:00,177.69,178.32,177.56,177.56,63644.0,173.4389,174.0538,173.312,173.312,63644.0
2024-07-08 09:30:00,177.88,178.85,177.41,178.23,9031.0,173.6244,174.5712,173.1656,173.966,9031.0
2024-07-08 10:00:00,178.28,178.99,178.21,178.21,8606.0,174.0148,174.7078,173.9465,173.9465,8606.0
2024-07-08 10:30:00,178.22,178.83,178.22,178.61,7814.0,173.9562,174.5516,173.9562,174.3369,7814.0
2024-07-08 11:00:00,178.6,178.7,178.46,178.56,2024.0,174.3271,174.4248,174.1905,174.2881,2024.0
2024-07-08 11:30:00,178.43,178.43,177.92,177.99,3222.0,174.1612,174.1612,173.6634,173.7317,3222.0
2024-07-08 12:00:00,177.98,177.98,177.63,177.9,5870.0,173.722,173.722,173.3804,173.6439,5870.0
2024-07-08 12:30:00,178.13,178.55,178.08,178.54,4363.0,173.8684,174.2783,173.8196,174.2686,4363.0
2024-07-08 13:00:00,178.46,178.87,178.32,178.77,6800.0,174.1905,174.5907,174.0538,174.4931,6800.0
2024-07-08 13:30:00,178.67,179.4,178.65,179.31,10532.0,174.3955,175.108,174.376,175.0202,10532.0
2024-07-08 14:00:00,179.3,179.3,178.87,178.94,4185.0,175.0104,175.0104,174.5907,174.659,4185.0
2024-07-08 14:30:00,179.01,179.34,178.99,179.17,5892.0,174.7273,175.0494,174.7078,174.8835,5892.0
2024-07-08 15:00:00,179.1,179.3,178.98,179.23,10045.0,174.8152,175.0104,174.6981,174.9421,10045.0
2024-07-08 15:30:00,179.3,179.69,179.09,179.66,47616.0,175.0104,175.3911,174.8054,175.3618,47616.0
2024-07-09 09:30:00,178.83,179.87,178.34,178.91,7167.0,174.5516,175.5668,174.0734,174.6297,7167.0
2024-07-09 10:00:00,179.17,179.17,178.0,178.1,4273.0,174.8835,174.8835,173.7415,173.8391,4273.0
2024-07-09 10:30:00,178.06,178.22,177.78,177.87,3901.0,173.8001,173.9562,173.5268,173.6146,3901.0
2024-07-09 11:00:00,177.8,178.06,177.73,177.73,6782.0,173.5463,173.8001,173.478,173.478,6782.0
2024-07-09 11:30:00,177.74,178.57,177.74,178.13,9143.0,173.4877,174.2979,173.4877,173.8684,9143.0
2024-07-09 12:00:00,178.11,178.12,177.72,177.75,4557.0,173.8489,173.8586,173.4682,173.4975,4557.0
2024-07-09 12:30:00,177.83,178.0,177.65,177.98,7015.0,173.5756,173.7415,173.3999,173.722,7015.0
2024-07-09 13:00:00,177.99,178.25,177.76,177.94,6220.0,173.7317,173.9855,173.5072,173.6829,6220.0
2024-07-09 13:30:00,177.89,177.91,177.65,177.77,5266.0,173.6341,173.6537,173.3999,173.517,5266.0
2024-07-09 14:00:00,177.61,177.85,177.51,177.62,10116.0,173.3608,173.5951,173.2632,173.3706,10116.0
2024-07-09 14:30:00,177.58,177.59,176.62,176.64,12209.0,173.3316,173.3413,172.3945,172.414,12209.0
2024-07-09 15:00:00,176.63,176.63,176.35,176.48,20440.0,172.4043,172.4043,172.131,172.2579,20440.0
2024-07-09 15:30:00,176.48,176.65,176.07,176.37,67680.0,172.2579,172.4238,171.8577,172.1505,67680.0
2024-07-10 09:30:00,177.93,178.72,177.71,178.72,12503.0,173.6732,174.4443,173.4584,174.4443,12503.0
2024-07-10 10:00:00,178.89,178.96,177.58,178.24,13095.0,174.6102,174.6785,173.3316,173.9758,13095.0
2024-07-10 10:30:00,178.45,178.7,178.02,178.42,10284.0,174.1807,174.4248,173.761,174.1515,10284.0
2024-07-10 11:00:00,178.45,178.67,178.25,178.35,9143.0,174.1807,174.3955,173.9855,174.0831,9143.0
2024-07-10 11:30:00,178.5,178.76,178.43,178.61,4710.0,174.2295,174.4833,174.1612,174.3369,4710.0
2024-07-10 12:00:00,178.61,179.12,178.59,179.12,3828.0,174.3369,174.8347,174.3174,174.8347,3828.0
2024-07-10 12:30:00,178.99,179.15,178.94,179.11,10760.0,174.7078,174.864,174.659,174.8249,10760.0
2024-07-10 13:00:00,179.07,179.27,178.72,178.72,4502.0,174.7859,174.9811,174.4443,174.4443,4502.0
2024-07-10 13:30:00,178.68,179.14,178.5,179.14,5927.0,174.4052,174.8542,174.2295,174.8542,5927.0
2024-07-10 14:00:00,179.02,179.04,178.79,178.91,8814.0,174.7371,174.7566,174.5126,174.6297,8814.0
2024-07-10 14:30:00,178.93,179.28,178.85,179.18,5611.0,174.6493,174.9909,174.5712,174.8933,5611.0
2024-07-10 15:00:00,179.17,179.35,179.12,179.23,8174.0,174.8835,175.0592,174.8347,174.9421,8174.0
2024-07-10 15:30:00,179.29,179.76,179.15,179.68,34586.0,175.0006,175.4594,174.864,175.3813,34586.0
2024-07-11 09:30:00,181.34,183.86,180.6,183.25,23282.0,177.0016,179.4613,176.2793,178.8659,23282.0
2024-07-11 10:00:00,183.16,184.22,183.12,183.7,14379.0,178.7781,179.8127,178.739,179.3051,14379.0
2024-07-11 10:30:00,183.58,183.65,182.68,182.99,13978.0,179.188,179.2563,178.3095,178.6121,13978.0
2024-07-11 11:00:00,183.15,183.15,182.52,182.62,7752.0,178.7683,178.7683,178.1534,178.251,7752.0
2024-07-11 11:30:00,182.65,183.03,182.65,182.74,4779.0,178.2803,178.6512,178.2803,178.3681,4779.0
2024-07-11 12:00:00,182.65,182.65,181.88,181.92,6170.0,178.2803,178.2803,177.5287,177.5677,6170.0
2024-07-11 12:30:00,182.02,182.38,181.79,182.38,9084.0,177.6653,178.0167,177.4408,178.0167,9084.0
2024-07-11 13:00:00,182.26,182.48,182.17,182.4,6085.0,177.8996,178.1143,177.8117,178.0362,6085.0
2024-07-11 13:30:00,182.38,182.64,182.23,182.64,5815.0,178.0167,178.2705,177.8703,178.2705,5815.0
2024-07-11 14:00:00,182.53,182.59,182.14,182.26,6932.0,178.1631,178.2217,177.7825,177.8996,6932.0
2024-07-11 14:30:00,182.33,182.75,182.2,182.62,8149.0,177.9679,178.3779,177.841,178.251,8149.0
2024-07-11 15:00:00,182.7,182.92,182.35,182.7,12639.0,178.3291,178.5438,177.9874,178.3291,12639.0
2024-07-11 15:30:00,182.69,182.88,182.43,182.78,38959.0,178.3193,178.5048,178.0655,178.4071,38959.0
2024-07-12 09:30:00,183.8,184.58,181.76,182.97,8764.0,179.4027,180.1641,177.4115,178.5926,8764.0
2024-07-12 10:00:00,183.14,184.51,183.13,184.2,8160.0,178.7585,180.0958,178.7488,179.7932,8160.0
2024-07-12 10:30:00,184.21,184.49,183.83,183.99,10872.0,179.8029,180.0762,179.432,179.5882,10872.0
2024-07-12 11:00:00,184.24,184.87,184.11,184.72,6860.0,179.8322,180.4471,179.7053,180.3007,6860.0
2024-07-12 11:30:00,184.75,185.03,184.63,185.03,4943.0,180.33,180.6033,180.2129,180.6033,4943.0
2024-07-12 12:00:00,185.01,185.51,185.01,185.38,2865.0,180.5838,181.0718,180.5838,180.9449,2865.0
2024-07-12 12:30:00,185.38,185.53,185.0,185.53,5328.0,180.9449,181.0914,180.574,181.0914,5328.0
2024-07-12 13:00:00,185.56,186.46,185.56,186.43,14383.0,181.1206,181.9991,181.1206,181.9698,14383.0
2024-07-12 13:30:00,186.49,186.49,186.22,186.29,13466.0,182.0284,182.0284,181.7648,181.8332,13466.0
2024-07-12 14:00:00,186.22,186.63,186.12,186.59,9106.0,181.7648,182.165,181.6672,182.126,9106.0
2024-07-12 14:30:00,186.5,186.54,186.2,186.54,8843.0,182.0381,182.0772,181.7453,182.0772,8843.0
2024-07-12 15:00:00,186.6,186.6,186.12,186.4,21097.0,182.1358,182.1358,181.6672,181.9405,21097.0
2024-07-12 15:30:00,186.38,186.54,185.41,185.58,46106.0,181.921,182.0772,180.9742,181.1402,46106.0
2024-07-15 09:30:00,185.39,187.62,185.39,187.31,6763.0,180.9547,183.1314,180.9547,182.8288,6763.0
2024-07-15 10:00:00,187.3,187.81,187.1,187.75,9587.0,182.819,183.3168,182.6238,183.2582,9587.0
2024-07-15 10:30:00,187.88,188.14,187.24,188.14,8115.0,183.3851,183.6389,182.7604,183.6389,8115.0
2024-07-15 11:00:00,187.91,188.2,187.87,187.9,3881.0,183.4144,183.6975,183.3754,183.4047,3881.0
2024-07-15 11:30:00,187.94,188.46,187.93,188.46,5896.0,183.4437,183.9513,183.4339,183.9513,5896.0
2024-07-15 12:00:00,188.36,188.36,187.75,187.81,6520.0,183.8536,183.8536,183.2582,183.3168,6520.0
2024-07-15 12:30:00,187.75,187.76,187.16,187.3,5199.0,183.2582,183.268,182.6824,182.819,5199.0
2024-07-15 13:00:00,187.26,187.42,186.6,186.6,6745.0,182.78,182.9361,182.1358,182.1358,6745.0
2024-07-15 13:30:00,186.38,186.4,185.98,186.21,3656.0,181.921,181.9405,181.5306,181.7551,3656.0
2024-07-15 14:00:00,186.13,186.35,186.05,186.35,3863.0,181.677,181.8917,181.5989,181.8917,3863.0
2024-07-15 14:30:00,186.45,186.64,186.35,186.56,5030.0,181.9893,182.1748,181.8917,182.0967,5030.0
2024-07-15 15:00:00,186.52,186.8,186.52,186.55,3767.0,182.0577,182.331,182.0577,182.087,3767.0
2024-07-15 15:30:00,186.54,186.63,185.5,185.77,33019.0,182.0772,182.165,181.0621,181.3256,33019.0
2024-07-16 09:30:00,186.33,188.51,186.33,188.51,7314.0,181.8722,184.0001,181.8722,184.0001,7314.0
2024-07-16 10:00:00,188.48,189.41,188.48,188.85,8419.0,183.9708,184.8785,183.9708,184.3319,8419.0
2024-07-16 10:30:00,188.87,189.16,188.65,188.93,3186.0,184.3514,184.6345,184.1367,184.41,3186.0
2024-07-16 11:00:00,189.04,189.37,189.04,189.14,2976.0,184.5174,184.8395,184.5174,184.615,2976.0
2024-07-16 11:30:00,188.81,189.48,188.74,189.13,6699.0,184.2929,184.9469,184.2246,184.6052,6699.0
2024-07-16 12:00:00,189.12,189.7,189.12,189.69,6369.0,184.5955,185.1616,184.5955,185.1518,6369.0
2024-07-16 12:30:00,189.63,189.85,189.46,189.7,4310.0,185.0933,185.308,184.9273,185.1616,4310.0
2024-07-16 13:00:00,189.71,189.8,189.44,189.45,20840.0,185.1714,185.2592,184.9078,184.9176,20840.0
2024-07-16 13:30:00,189.5,189.81,189.49,189.59,6547.0,184.9664,185.269,184.9566,185.0542,6547.0
2024-07-16 14:00:00,189.59,189.99,189.59,189.86,7482.0,185.0542,185.4447,185.0542,185.3178,7482.0
2024-07-16 14:30:00,189.86,190.09,189.85,190.08,5367.0,185.3178,185.5423,185.308,185.5325,5367.0
2024-07-16 15:00:00,190.09,190.59,190.08,190.52,7707.0,185.5423,186.0303,185.5325,185.962,7707.0
2024-07-16 15:30:00,190.54,191.13,190.44,190.96,49847.0,185.9815,186.5574,185.8839,186.3914,49847.0
2024-07-17 09:30:00,191.04,193.13,191.04,192.5,8600.0,186.4695,188.5095,186.4695,187.8946,8600.0
2024-07-17 10:00:00,192.3,192.75,191.58,191.68,5994.0,187.6994,188.1386,186.9966,187.0942,5994.0
2024-07-17 10:30:00,191.64,192.71,191.5,192.01,20965.0,187.0552,188.0996,186.9185,187.4163,20965.0
2024-07-17 11:00:00,191.98,193.09,191.98,192.46,11472.0,187.387,188.4705,187.387,187.8556,11472.0
2024-07-17 11:30:00,192.6,193.3,192.31,193.07,27713.0,187.9922,188.6755,187.7091,188.451,27713.0
2024-07-17 12:00:00,193.11,193.43,192.9,193.16,13835.0,188.49,188.8024,188.285,188.5388,13835.0
2024-07-17 12:30:00,193.15,193.52,193.02,193.27,20817.0,188.5291,188.8902,188.4022,188.6462,20817.0
2024-07-17 13:00:00,193.32,193.66,192.89,193.16,17111.0,188.695,189.0269,188.2753,188.5388,17111.0
2024-07-17 13:30:00,193.19,193.24,191.99,192.28,29596.0,188.5681,188.6169,187.3968,187.6799,29596.0
2024-07-17 14:00:00,192.27,192.27,191.35,191.67,21098.0,187.6701,187.6701,186.7721,187.0845,21098.0
2024-07-17 14:30:00,191.71,191.89,191.34,191.52,24275.0,187.1235,187.2992,186.7624,186.938,24275.0
2024-07-17 15:00:00,191.62,191.77,191.33,191.68,16482.0,187.0357,187.1821,186.7526,187.0942,16482.0
2024-07-17 15:30:00,191.7,192.07,191.43,191.72,108539.0,187.1137,187.4749,186.8502,187.1333,108539.0
2024-07-18 09:30:00,190.26,192.81,190.26,192.81,14822.0,185.7082,188.1972,185.7082,188.1972,14822.0
2024-07-18 10:00:00,193.54,193.54,192.61,193.38,6707.0,188.9097,188.9097,188.002,188.7535,6707.0
2024-07-18 10:30:00,193.33,193.6,192.24,192.27,9936.0,188.7047,188.9683,187.6408,187.6701,9936.0
2024-07-18 11:00:00,192.45,193.15,192.39,193.12,30482.0,187.8458,188.5291,187.7872,188.4998,30482.0
2024-07-18 11:30:00,193.13,193.37,192.73,193.19,27256.0,188.5095,188.7438,188.1191,188.5681,27256.0
2024-07-18 12:00:00,193.4,193.9,193.07,193.66,19692.0,188.7731,189.2611,188.451,189.0269,19692.0
2024-07-18 12:30:00,193.62,194.03,193.25,194.03,13472.0,188.9878,189.388,188.6267,189.388,13472.0
2024-07-18 13:00:00,194.07,194.37,193.95,194.18,14546.0,189.427,189.7199,189.3099,189.5344,14546.0
2024-07-18 13:30:00,194.12,194.42,193.8,193.9,14866.0,189.4758,189.7687,189.1635,189.2611,14866.0
2024-07-18 14:00:00,193.93,193.93,193.22,193.58,33674.0,189.2904,189.2904,188.5974,188.9488,33674.0
2024-07-18 14:30:00,193.49,193.76,192.6,192.75,21374.0,188.8609,189.1245,187.9922,188.1386,21374.0
2024-07-18 15:00:00,192.7,192.99,191.82,192.09,24973.0,188.0898,188.3729,187.2309,187.4944,24973.0
2024-07-18 15:30:00,192.08,192.75,191.85,192.6,61777.0,187.4847,188.1386,187.2602,187.9922,61777.0
2024-07-19 09:30:00,193.44,193.44,191.21,191.78,26143.0,188.8121,188.8121,186.6355,187.1918,26143.0
2024-07-19 10:00:00,191.65,192.58,191.33,192.16,5042.0,187.0649,187.9727,186.7526,187.5627,5042.0
2024-07-19 10:30:00,192.23,192.53,191.71,191.83,10443.0,187.6311,187.9239,187.1235,187.2406,10443.0
2024-07-19 11:00:00,191.86,192.45,191.86,192.08,9219.0,187.2699,187.8458,187.2699,187.4847,9219.0
2024-07-19 11:30:00,192.01,192.55,191.9,192.55,6443.0,187.4163,187.9434,187.309,187.9434,6443.0
2024-07-19 12:00:00,192.65,193.25,192.65,192.84,7396.0,188.041,188.6267,188.041,188.2265,7396.0
2024-07-19 12:30:00,192.83,193.05,192.56,192.71,8597.0,188.2167,188.4314,187.9532,188.0996,8597.0
2024-07-19 13:00:00,192.77,192.77,192.49,192.7,9699.0,188.1581,188.1581,187.8848,188.0898,9699.0
2024-07-19 13:30:00,192.59,192.9,192.35,192.54,17392.0,187.9824,188.285,187.7482,187.9336,17392.0
2024-07-19 14:00:00,192.54,192.65,191.89,191.92,15717.0,187.9336,188.041,187.2992,187.3285,15717.0
2024-07-19 14:30:00,192.0,192.23,191.85,191.99,7574.0,187.4066,187.6311,187.2602,187.3968,7574.0
2024-07-19 15:00:00,192.02,192.3,192.0,192.07,13048.0,187.4261,187.6994,187.4066,187.4749,13048.0
2024-07-19 15:30:00,192.04,192.04,190.96,191.2,83782.0,187.4456,187.4456,186.3914,186.6257,83782.0
2024-07-22 09:30:00,191.52,193.02,191.52,192.38,19403.0,186.938,188.4022,186.938,187.7775,19403.0
2024-07-22 10:00:00,192.25,192.55,191.59,192.55,13191.0,187.6506,187.9434,187.0064,187.9434,13191.0
2024-07-22 10:30:00,192.31,192.53,191.84,192.53,14394.0,187.7091,187.9239,187.2504,187.9239,14394.0
2024-07-22 11:00:00,192.67,193.2,192.46,192.67,12584.0,188.0605,188.5779,187.8556,188.0605,12584.0
2024-07-22 11:30:00,192.76,192.87,192.54,192.58,12441.0,188.1484,188.2558,187.9336,187.9727,12441.0
2024-07-22 12:00:00,192.64,193.0,192.41,192.41,13405.0,188.0313,188.3826,187.8068,187.8068,13405.0
2024-07-22 12:30:00,192.42,193.49,192.4,193.22,11269.0,187.8165,188.8609,187.797,188.5974,11269.0
2024-07-22 13:00:00,193.31,193.55,193.19,193.27,9861.0,188.6852,188.9195,188.5681,188.6462,9861.0
2024-07-22 13:30:00,193.36,193.4,193.07,193.37,13896.0,188.734,188.7731,188.451,188.7438,13896.0
2024-07-22 14:00:00,193.33,193.37,192.61,192.86,12990.0,188.7047,188.7438,188.002,188.246,12990.0
2024-07-22 14:30:00,192.84,193.59,192.84,193.56,9433.0,188.2265,188.9585,188.2265,188.9292,9433.0
2024-07-22 15:00:00,193.49,194.01,193.36,193.93,9844.0,188.8609,189.3685,188.734,189.2904,9844.0
2024-07-22 15:30:00,193.91,194.41,193.43,193.44,118447.0,189.2709,189.7589,188.8024,188.8121,118447.0
2024-07-23 09:30:00,193.93,194.08,192.54,193.46,9893.0,189.2904,189.4368,187.9336,188.8316,9893.0
2024-07-23 10:00:00,193.23,193.88,193.16,193.69,28500.0,188.6071,189.2416,188.5388,189.0561,28500.0
2024-07-23 10:30:00,193.72,194.11,192.86,193.12,17256.0,189.0854,189.4661,188.246,188.4998,17256.0
2024-07-23 11:00:00,193.23,193.48,192.54,193.05,8859.0,188.6071,188.8512,187.9336,188.4314,8859.0
2024-07-23 11:30:00,192.95,193.39,192.72,192.95,12999.0,188.3338,188.7633,188.1093,188.3338,12999.0
2024-07-23 12:00:00,193.01,193.12,192.02,192.3,12811.0,188.3924,188.4998,187.4261,187.6994,12811.0
2024-07-23 12:30:00,192.18,192.35,191.79,192.33,14139.0,187.5823,187.7482,187.2016,187.7287,14139.0
2024-07-23 13:00:00,192.25,192.79,192.09,192.54,29838.0,187.6506,188.1777,187.4944,187.9336,29838.0
2024-07-23 13:30:00,192.53,192.79,192.21,192.6,25759.0,187.9239,188.1777,187.6115,187.9922,25759.0
2024-07-23 14:00:00,192.74,193.26,192.6,192.9,22331.0,188.1289,188.6364,187.9922,188.285,22331.0
2024-07-23 14:30:00,192.92,192.92,192.48,192.49,16399.0,188.3046,188.3046,187.8751,187.8848,16399.0
2024-07-23 15:00:00,192.46,192.53,192.12,192.48,22572.0,187.8556,187.9239,187.5237,187.8751,22572.0
2024-07-23 15:30:00,192.47,192.83,191.81,192.79,102293.0,187.8653,188.2167,187.2211,188.1777,102293.0
2024-07-24 09:30:00,195.02,199.0,193.64,194.38,45652.0,190.3543,194.2391,189.0073,189.7296,45652.0
2024-07-24 10:00:00,194.01,195.93,193.89,194.56,32396.0,189.3685,191.2425,189.2513,189.9053,32396.0
2024-07-24 10:30:00,194.84,195.0,192.67,195.0,48151.0,190.1786,190.3348,188.0605,190.3348,48151.0
2024-07-24 11:00:00,195.0,195.51,193.94,195.46,26089.0,190.3348,190.8326,189.3002,190.7838,26089.0
2024-07-24 11:30:00,195.4,196.92,195.2,196.09,25856.0,190.7252,192.2089,190.53,191.3987,25856.0
2024-07-24 12:00:00,195.99,196.22,195.67,195.86,19597.0,191.3011,191.5256,190.9888,191.1742,19597.0
2024-07-24 12:30:00,196.01,196.03,194.99,195.54,22003.0,191.3206,191.3401,190.325,190.8619,22003.0
2024-07-24 13:00:00,195.56,196.18,193.75,195.11,23957.0,190.8814,191.4866,189.1147,190.4422,23957.0
2024-07-24 13:30:00,195.01,195.08,194.23,194.33,9090.0,190.3446,190.4129,189.5832,189.6808,9090.0
2024-07-24 14:00:00,194.11,194.78,193.2,193.69,24671.0,189.4661,190.1201,188.5779,189.0561,24671.0
2024-07-24 14:30:00,193.63,193.96,193.13,193.67,17014.0,188.9976,189.3197,188.5095,189.0366,17014.0
2024-07-24 15:00:00,193.5,193.68,192.82,193.33,12966.0,188.8707,189.0464,188.2069,188.7047,12966.0
2024-07-24 15:30:00,193.34,193.84,193.03,193.49,87628.0,188.7145,189.2025,188.4119,188.8609,87628.0
2024-07-25 09:30:00,194.62,195.49,193.61,195.46,14222.0,189.9639,190.8131,188.978,190.7838,14222.0
2024-07-25 10:00:00,195.27,195.27,194.32,195.07,14012.0,190.5983,190.5983,189.6711,190.4031,14012.0
2024-07-25 10:30:00,194.97,195.58,194.74,195.58,5707.0,190.3055,190.9009,190.081,190.9009,5707.0
2024-07-25 11:00:00,195.49,196.74,195.35,196.73,21527.0,190.8131,192.0332,190.6764,192.0234,21527.0
2024-07-25 11:30:00,196.74,197.74,196.58,197.21,32083.0,192.0332,193.0092,191.877,192.4919,32083.0
2024-07-25 12:00:00,197.0,197.18,196.32,196.78,26895.0,192.2869,192.4626,191.6232,192.0722,26895.0
2024-07-25 12:30:00,196.83,196.85,196.28,196.32,5853.0,192.121,192.1405,191.5842,191.6232,5853.0
2024-07-25 13:00:00,196.37,196.4,195.38,195.56,8394.0,191.672,191.7013,190.7057,190.8814,8394.0
2024-07-25 13:30:00,195.65,196.07,195.44,195.59,12760.0,190.9692,191.3792,190.7643,190.9107,12760.0
2024-07-25 14:00:00,195.44,196.03,195.37,195.73,10985.0,190.7643,191.3401,190.6959,191.0473,10985.0
2024-07-25 14:30:00,195.73,195.78,194.91,195.05,15143.0,191.0473,191.0961,190.2469,190.3836,15143.0
2024-07-25 15:00:00,195.04,195.26,194.39,195.08,19999.0,190.3738,190.5886,189.7394,190.4129,19999.0
2024-07-25 15:30:00,195.02,195.21,194.21,194.42,101584.0,190.3543,190.5398,189.5637,189.7687,101584.0
2024-07-26 09:30:00,195.46,196.87,195.02,196.78,7265.0,190.7838,192.1601,190.3543,192.0722,7265.0
2024-07-26 10:00:00,196.43,198.02,196.42,197.69,11437.0,191.7306,193.2825,191.7208,192.9604,11437.0
2024-07-26 10:30:00,197.48,197.52,196.94,197.43,26275.0,192.7555,192.7945,192.2284,192.7067,26275.0
2024-07-26 11:00:00,197.53,197.72,196.89,197.15,37145.0,192.8043,192.9897,192.1796,192.4334,37145.0
2024-07-26 11:30:00,197.24,197.73,196.95,197.47,20540.0,192.5212,192.9995,192.2381,192.7457,20540.0
2024-07-26 12:00:00,197.46,197.76,197.18,197.58,93304.0,192.7359,193.0288,192.4626,192.8531,93304.0
2024-07-26 12:30:00,197.6,198.74,197.6,198.37,14038.0,192.8726,193.9853,192.8726,193.6242,14038.0
2024-07-26 13:00:00,198.47,198.81,198.32,198.81,22097.0,193.7218,194.0536,193.5754,194.0536,22097.0
2024-07-26 13:30:00,198.88,199.04,198.62,198.85,14472.0,194.122,194.2781,193.8682,194.0927,14472.0
2024-07-26 14:00:00,198.9,199.03,198.79,199.02,31508.0,194.1415,194.2684,194.0341,194.2586,31508.0
2024-07-26 14:30:00,198.95,199.03,198.49,198.5,11082.0,194.1903,194.2684,193.7413,193.7511,11082.0
2024-07-26 15:00:00,198.47,199.42,198.24,199.19,22647.0,193.7218,194.649,193.4973,194.4245,22647.0
2024-07-26 15:30:00,199.18,199.38,198.5,198.99,67838.0,194.4148,194.61,193.7511,194.2293,67838.0
2024-07-29 09:30:00,199.6,199.6,197.46,197.65,10741.0,194.8247,194.8247,192.7359,192.9214,10741.0
2024-07-29 10:00:00,197.74,198.41,197.44,197.45,6277.0,193.0092,193.6632,192.7164,192.7262,6277.0
2024-07-29 10:30:00,197.42,198.15,197.15,198.15,3379.0,192.6969,193.4094,192.4334,193.4094,3379.0
2024-07-29 11:00:00,198.2,198.66,198.05,198.05,6011.0,193.4582,193.9072,193.3118,193.3118,6011.0
2024-07-29 11:30:00,198.05,198.75,197.88,198.56,6952.0,193.3118,193.9951,193.1459,193.8096,6952.0
2024-07-29 12:00:00,198.66,199.14,198.6,198.86,2301.0,193.9072,194.3757,193.8487,194.1024,2301.0
2024-07-29 12:30:00,198.94,198.98,198.69,198.88,5604.0,194.1805,194.2196,193.9365,194.122,5604.0
2024-07-29 13:00:00,198.99,199.05,198.43,198.43,7883.0,194.2293,194.2879,193.6827,193.6827,7883.0
2024-07-29 13:30:00,198.25,198.51,198.25,198.41,5845.0,193.507,193.7608,193.507,193.6632,5845.0
2024-07-29 14:00:00,198.45,198.88,198.44,198.84,7423.0,193.7023,194.122,193.6925,194.0829,7423.0
2024-07-29 14:30:00,198.83,199.09,198.63,199.09,7269.0,194.0732,194.3269,193.8779,194.3269,7269.0
2024-07-29 15:00:00,198.96,199.04,198.19,198.27,22703.0,194.2001,194.2781,193.4485,193.5266,22703.0
2024-07-29 15:30:00,198.33,198.86,198.13,198.53,55388.0,193.5851,194.1024,193.3899,193.7803,55388.0
2024-07-30 09:30:00,198.08,198.53,197.27,198.53,14630.0,193.3411,193.7803,192.5505,193.7803,14630.0
2024-07-30 10:00:00,198.38,198.87,197.97,198.73,5679.0,193.6339,194.1122,193.2337,193.9756,5679.0
2024-07-30 10:30:00,198.68,199.88,198.67,199.48,4019.0,193.9268,195.098,193.917,194.7076,4019.0
2024-07-30 11:00:00,199.44,199.65,199.19,199.42,4067.0,194.6686,194.8735,194.4245,194.649,4067.0
2024-07-30 11:30:00,199.39,199.62,199.13,199.27,4610.0,194.6198,194.8443,194.366,194.5026,4610.0
2024-07-30 12:00:00,199.24,199.34,198.99,199.02,5827.0,194.4734,194.571,194.2293,194.2586,5827.0
2024-07-30 12:30:00,199.14,199.33,199.04,199.06,2741.0,194.3757,194.5612,194.2781,194.2977,2741.0
2024-07-30 13:00:00,198.88,199.01,198.64,198.67,4561.0,194.122,194.2489,193.8877,193.917,4561.0
2024-07-30 13:30:00,198.55,198.7,198.19,198.45,17364.0,193.7999,193.9463,193.4485,193.7023,17364.0
2024-07-30 14:00:00,198.47,198.47,197.86,197.86,6069.0,193.7218,193.7218,193.1264,193.1264,6069.0
2024-07-30 14:30:00,197.88,197.98,197.45,197.76,16227.0,193.1459,193.2435,192.7262,193.0288,16227.0
2024-07-30 15:00:00,197.82,198.0,197.72,197.88,10297.0,193.0873,193.263,192.9897,193.1459,10297.0
2024-07-30 15:30:00,197.94,198.59,197.69,197.74,55098.0,193.2045,193.8389,192.9604,193.0092,55098.0
2024-07-31 09:30:00,198.47,198.66,197.07,197.61,23991.0,193.7218,193.9072,192.3553,192.8823,23991.0
2024-07-31 10:00:00,197.63,198.57,197.15,198.57,21302.0,192.9019,193.8194,192.4334,193.8194,21302.0
2024-07-31 10:30:00,198.49,198.8,198.21,198.74,7976.0,193.7413,194.0439,193.468,193.9853,7976.0
2024-07-31 11:00:00,198.74,199.0,198.51,198.84,10654.0,193.9853,194.2391,193.7608,194.0829,10654.0
2024-07-31 11:30:00,198.86,199.4,198.85,199.21,7349.0,194.1024,194.6295,194.0927,194.4441,7349.0
2024-07-31 12:00:00,199.3,199.68,199.23,199.55,4693.0,194.5319,194.9028,194.4636,194.7759,4693.0
2024-07-31 12:30:00,199.67,199.67,199.17,199.17,4606.0,194.8931,194.8931,194.405,194.405,4606.0
2024-07-31 13:00:00,199.16,199.16,198.69,198.91,5185.0,194.3953,194.3953,193.9365,194.1512,5185.0
2024-07-31 13:30:00,198.73,199.35,198.66,199.26,6589.0,193.9756,194.5807,193.9072,194.4929,6589.0
2024-07-31 14:00:00,199.13,199.84,198.83,199.84,7055.0,194.366,195.059,194.0732,195.059,7055.0
2024-07-31 14:30:00,199.79,201.28,199.75,201.2,8146.0,195.0102,196.4645,194.9712,196.3865,8146.0
2024-07-31 15:00:00,201.19,201.74,200.75,200.95,26633.0,196.3767,196.9135,195.9472,196.1424,26633.0
2024-07-31 15:30:00,200.83,201.07,199.74,199.87,58385.0,196.0253,196.2596,194.9614,195.0883,58385.0
2024-08-01 09:30:00,200.19,201.99,199.74,199.74,7436.0,195.4006,197.1576,194.9614,194.9614,7436.0
2024-08-01 10:00:00,199.73,199.94,197.55,197.85,18376.0,194.9516,195.1566,192.8238,193.1166,18376.0
2024-08-01 10:30:00,197.88,198.11,197.25,197.25,14485.0,193.1459,193.3704,192.531,192.531,14485.0
2024-08-01 11:00:00,197.2,197.56,196.3,196.49,16953.0,192.4822,192.8335,191.6037,191.7891,16953.0
2024-08-01 11:30:00,196.49,196.84,196.15,196.51,34968.0,191.7891,192.1308,191.4573,191.8087,34968.0
2024-08-01 12:00:00,196.55,197.04,196.27,196.85,19826.0,191.8477,192.326,191.5744,192.1405,19826.0
2024-08-01 12:30:00,196.93,197.11,196.56,196.83,12680.0,192.2186,192.3943,191.8575,192.121,12680.0
2024-08-01 13:00:00,196.95,197.43,196.65,197.41,10528.0,192.2381,192.7067,191.9453,192.6871,10528.0
2024-08-01 13:30:00,197.34,197.91,197.27,197.87,10413.0,192.6188,193.1752,192.5505,193.1361,10413.0
2024-08-01 14:00:00,197.88,197.97,197.4,197.65,13519.0,193.1459,193.2337,192.6774,192.9214,13519.0
2024-08-01 14:30:00,197.49,197.7,197.28,197.52,12680.0,192.7652,192.9702,192.5602,192.7945,12680.0
2024-08-01 15:00:00,197.52,197.52,196.95,197.09,20721.0,192.7945,192.7945,192.2381,192.3748,20721.0
2024-08-01 15:30:00,197.09,198.03,197.08,197.99,79375.0,192.3748,193.2923,192.365,193.2533,79375.0
2024-08-02 09:30:00,196.23,197.99,195.68,196.48,15961.0,191.5354,193.2533,190.9985,191.7794,15961.0
2024-08-02 10:00:00,196.32,196.84,193.82,194.13,11159.0,191.6232,192.1308,189.183,189.4856,11159.0
2024-08-02 10:30:00,194.07,195.17,193.86,194.35,18002.0,189.427,190.5007,189.2221,189.7003,18002.0
2024-08-02 11:00:00,194.48,194.48,193.6,194.44,10371.0,189.8272,189.8272,188.9683,189.7882,10371.0
2024-08-02 11:30:00,194.38,194.44,193.92,193.95,9227.0,189.7296,189.7882,189.2806,189.3099,9227.0
2024-08-02 12:00:00,194.07,194.64,194.04,194.52,4850.0,189.427,189.9834,189.3978,189.8663,4850.0
2024-08-02 12:30:00,194.54,195.0,194.39,194.51,8716.0,189.8858,190.3348,189.7394,189.8565,8716.0
2024-08-02 13:00:00,194.49,194.79,194.3,194.79,5759.0,189.837,190.1298,189.6515,190.1298,5759.0
2024-08-02 13:30:00,194.79,194.82,194.52,194.55,8294.0,190.1298,190.1591,189.8663,189.8956,8294.0
2024-08-02 14:00:00,194.48,195.19,194.3,195.18,9596.0,189.8272,190.5202,189.6515,190.5105,9596.0
2024-08-02 14:30:00,195.26,195.88,195.26,195.78,5372.0,190.5886,191.1937,190.5886,191.0961,5372.0
2024-08-02 15:00:00,195.92,196.06,195.55,195.85,23107.0,191.2328,191.3694,190.8716,191.1645,23107.0
2024-08-02 15:30:00,195.97,196.71,195.82,196.61,54809.0,191.2816,192.0039,191.1352,191.9063,54809.0
2024-08-05 09:30:00,194.35,194.35,189.4,189.53,22889.0,189.7003,189.7003,184.8688,184.9957,22889.0
2024-08-05 10:00:00,190.13,192.29,189.92,190.26,10113.0,185.5813,187.6896,185.3763,185.7082,10113.0
2024-08-05 10:30:00,190.23,190.95,189.46,190.16,9834.0,185.6789,186.3817,184.9273,185.6106,9834.0
2024-08-05 11:00:00,190.06,190.86,189.84,190.86,9113.0,185.513,186.2938,185.2982,186.2938,9113.0
2024-08-05 11:30:00,190.72,192.48,190.47,192.44,12437.0,186.1572,187.8751,185.9132,187.836,12437.0
2024-08-05 12:00:00,192.28,192.28,191.63,192.14,5748.0,187.6799,187.6799,187.0454,187.5432,5748.0
2024-08-05 12:30:00,192.43,192.64,191.9,192.34,6981.0,187.8263,188.0313,187.309,187.7384,6981.0
2024-08-05 13:00:00,192.25,192.29,191.78,192.15,3885.0,187.6506,187.6896,187.1918,187.553,3885.0
2024-08-05 13:30:00,192.12,192.4,191.38,191.46,5386.0,187.5237,187.797,186.8014,186.8795,5386.0
2024-08-05 14:00:00,191.37,192.13,191.32,192.05,8914.0,186.7916,187.5335,186.7428,187.4554,8914.0
2024-08-05 14:30:00,192.05,192.31,191.66,192.12,10999.0,187.4554,187.7091,187.0747,187.5237,10999.0
2024-08-05 15:00:00,192.25,192.26,191.71,191.89,9635.0,187.6506,187.6603,187.1235,187.2992,9635.0
2024-08-05 15:30:00,191.84,191.85,191.07,191.72,41056.0,187.2504,187.2602,186.4988,187.1333,41056.0
2024-08-06 09:30:00,191.33,195.84,190.01,195.44,14931.0,186.7526,191.1547,185.4642,190.7643,14931.0
2024-08-06 10:00:00,195.71,196.01,194.96,195.12,15482.0,191.0278,191.3206,190.2957,190.4519,15482.0
2024-08-06 10:30:00,195.12,196.96,195.12,196.3,8978.0,190.4519,192.2479,190.4519,191.6037,8978.0
2024-08-06 11:00:00,196.11,196.36,195.32,195.39,5337.0,191.4182,191.6623,190.6471,190.7155,5337.0
2024-08-06 11:30:00,195.39,195.68,195.26,195.67,8210.0,190.7155,190.9985,190.5886,190.9888,8210.0
2024-08-06 12:00:00,195.86,196.54,195.86,196.14,8635.0,191.1742,191.8379,191.1742,191.4475,8635.0
2024-08-06 12:30:00,196.13,196.94,195.92,196.83,8802.0,191.4378,192.2284,191.2328,192.121,8802.0
2024-08-06 13:00:00,196.83,197.32,196.83,197.32,8831.0,192.121,192.5993,192.121,192.5993,8831.0
2024-08-06 13:30:00,197.44,197.98,197.38,197.8,13149.0,192.7164,193.2435,192.6579,193.0678,13149.0
2024-08-06 14:00:00,197.73,198.31,197.36,198.31,7691.0,192.9995,193.5656,192.6383,193.5656,7691.0
2024-08-06 14:30:00,198.34,198.48,198.16,198.16,6803.0,193.5949,193.7315,193.4192,193.4192,6803.0
2024-08-06 15:00:00,198.09,198.11,197.06,197.81,15810.0,193.3509,193.3704,192.3455,193.0776,15810.0
2024-08-06 15:30:00,197.74,198.01,196.57,196.61,70449.0,193.0092,193.2728,191.8672,191.9063,70449.0
2024-08-07 09:30:00,198.4,198.84,197.11,198.38,22576.0,193.6534,194.0829,192.3943,193.6339,22576.0
2024-08-07 10:00:00,198.42,198.47,197.07,197.24,19089.0,193.673,193.7218,192.3553,192.5212,19089.0
2024-08-07 10:30:00,197.21,197.91,197.06,197.51,10187.0,192.4919,193.1752,192.3455,192.7847,10187.0
2024-08-07 11:00:00,197.51,197.51,196.97,197.1,5058.0,192.7847,192.7847,192.2577,192.3846,5058.0
2024-08-07 11:30:00,197.2,197.65,196.53,196.53,6873.0,192.4822,192.9214,191.8282,191.8282,6873.0
2024-08-07 12:00:00,196.48,196.63,195.71,196.05,5792.0,191.7794,191.9258,191.0278,191.3597,5792.0
2024-08-07 12:30:00,195.93,195.95,195.2,195.2,3030.0,191.2425,191.2621,190.53,190.53,3030.0
2024-08-07 13:00:00,195.2,195.31,194.7,194.95,6816.0,190.53,190.6374,190.042,190.286,6816.0
2024-08-07 13:30:00,195.03,195.24,194.51,194.53,15764.0,190.3641,190.5691,189.8565,189.876,15764.0
2024-08-07 14:00:00,194.42,194.6,193.33,193.68,4524.0,189.7687,189.9444,188.7047,189.0464,4524.0
2024-08-07 14:30:00,193.53,193.72,193.41,193.46,5162.0,188.9,189.0854,188.7828,188.8316,5162.0
2024-08-07 15:00:00,193.47,194.03,193.45,193.8,10090.0,188.8414,189.388,188.8219,189.1635,10090.0
2024-08-07 15:30:00,193.69,194.15,193.09,193.48,46333.0,189.0561,189.5051,188.4705,188.8512,46333.0
2024-08-08 09:30:00,194.38,196.33,193.71,196.19,9347.0,189.7296,191.633,189.0757,191.4963,9347.0
2024-08-08 10:00:00,196.19,196.62,195.96,196.31,5293.0,191.4963,191.916,191.2718,191.6135,5293.0
2024-08-08 10:30:00,196.31,196.77,195.92,196.77,6001.0,191.6135,192.0624,191.2328,192.0624,6001.0
2024-08-08 11:00:00,196.9,197.06,196.4,196.66,3693.0,192.1893,192.3455,191.7013,191.9551,3693.0
2024-08-08 11:30:00,196.53,196.86,196.35,196.55,4612.0,191.8282,192.1503,191.6525,191.8477,4612.0
2024-08-08 12:00:00,196.52,196.72,196.01,196.48,8686.0,191.8184,192.0136,191.3206,191.7794,8686.0
2024-08-08 12:30:00,196.36,196.36,195.41,195.8,3102.0,191.6623,191.6623,190.735,191.1157,3102.0
2024-08-08 13:00:00,195.75,196.5,195.6,196.36,5809.0,191.0668,191.7989,190.9204,191.6623,5809.0
2024-08-08 13:30:00,196.57,196.68,196.37,196.5,3722.0,191.8672,191.9746,191.672,191.7989,3722.0
2024-08-08 14:00:00,196.44,196.51,195.99,196.03,8747.0,191.7403,191.8087,191.3011,191.3401,8747.0
2024-08-08 14:30:00,196.09,196.29,195.9,196.26,4535.0,191.3987,191.5939,191.2133,191.5646,4535.0
2024-08-08 15:00:00,196.25,196.41,196.2,196.26,7925.0,191.5549,191.7111,191.5061,191.5646,7925.0
2024-08-08 15:30:00,196.21,196.95,195.89,196.63,40064.0,191.5158,192.2381,191.2035,191.9258,40064.0
2024-08-09 09:30:00,196.24,197.58,193.61,194.31,12474.0,191.5451,192.8531,188.978,189.6613,12474.0
2024-08-09 10:00:00,194.34,194.96,194.24,194.63,6250.0,189.6906,190.2957,189.593,189.9736,6250.0
2024-08-09 10:30:00,194.8,195.79,194.65,195.45,8302.0,190.1396,191.1059,189.9932,190.774,8302.0
2024-08-09 11:00:00,195.31,195.8,195.07,195.07,7225.0,190.6374,191.1157,190.4031,190.4031,7225.0
2024-08-09 11:30:00,194.8,195.14,194.36,194.36,5923.0,190.1396,190.4714,189.7101,189.7101,5923.0
2024-08-09 12:00:00,194.3,194.55,194.23,194.5,4250.0,189.6515,189.8956,189.5832,189.8468,4250.0
2024-08-09 12:30:00,194.51,194.53,194.14,194.31,7601.0,189.8565,189.876,189.4954,189.6613,7601.0
2024-08-09 13:00:00,194.31,195.32,194.31,195.32,8616.0,189.6613,190.6471,189.6613,190.6471,8616.0
2024-08-09 13:30:00,195.25,195.33,194.47,194.59,9641.0,190.5788,190.6569,189.8175,189.9346,9641.0
2024-08-09 14:00:00,194.6,194.6,194.15,194.25,4462.0,189.9444,189.9444,189.5051,189.6027,4462.0
2024-08-09 14:30:00,194.34,194.57,194.01,194.28,8907.0,189.6906,189.9151,189.3685,189.632,8907.0
2024-08-09 15:00:00,194.31,194.59,194.2,194.48,8849.0,189.6613,189.9346,189.5539,189.8272,8849.0
2024-08-09 15:30:00,194.52,195.01,193.94,194.04,55403.0,189.8663,190.3446,189.3002,189.3978,55403.0
2024-08-12 09:30:00,194.43,195.36,194.11,194.12,11148.0,189.7784,190.6862,189.4661,189.4758,11148.0
2024-08-12 10:00:00,194.12,194.38,193.8,194.13,5423.0,189.4758,189.7296,189.1635,189.4856,5423.0
2024-08-12 10:30:00,194.25,194.78,194.25,194.74,4509.0,189.6027,190.1201,189.6027,190.081,4509.0
2024-08-12 11:00:00,194.72,194.72,193.51,193.75,4471.0,190.0615,190.0615,188.8804,189.1147,4471.0
2024-08-12 11:30:00,193.8,194.71,193.7,194.64,5192.0,189.1635,190.0517,189.0659,189.9834,5192.0
2024-08-12 12:00:00,194.59,194.6,193.65,193.66,4428.0,189.9346,189.9444,189.0171,189.0269,4428.0
2024-08-12 12:30:00,193.62,194.05,193.43,193.72,4898.0,188.9878,189.4075,188.8024,189.0854,4898.0
2024-08-12 13:00:00,193.48,193.67,193.32,193.67,4950.0,188.8512,189.0366,188.695,189.0366,4950.0
2024-08-12 13:30:00,193.54,193.62,193.05,193.06,2791.0,188.9097,188.9878,188.4314,188.4412,2791.0
2024-08-12 14:00:00,193.05,193.59,192.91,193.44,5365.0,188.4314,188.9585,188.2948,188.8121,5365.0
2024-08-12 14:30:00,193.48,193.72,193.38,193.72,11140.0,188.8512,189.0854,188.7535,189.0854,11140.0
2024-08-12 15:00:00,193.6,193.89,193.45,193.66,5498.0,188.9683,189.2513,188.8219,189.0269,5498.0
2024-08-12 15:30:00,193.6,193.64,193.08,193.45,31092.0,188.9683,189.0073,188.4607,188.8219,31092.0
2024-08-13 09:30:00,194.49,194.61,193.76,193.76,6767.0,189.837,189.9541,189.1245,189.1245,6767.0
2024-08-13 10:00:00,193.55,193.73,192.17,192.28,4475.0,188.9195,189.0952,187.5725,187.6799,4475.0
2024-08-13 10:30:00,192.42,193.18,192.03,193.07,9128.0,187.8165,188.5583,187.4358,188.451,9128.0
2024-08-13 11:00:00,193.28,193.41,192.84,193.35,3305.0,188.6559,188.7828,188.2265,188.7243,3305.0
2024-08-13 11:30:00,193.18,193.8,193.07,193.59,5467.0,188.5583,189.1635,188.451,188.9585,5467.0
2024-08-13 12:00:00,193.59,194.06,193.56,193.93,3332.0,188.9585,189.4173,188.9292,189.2904,3332.0
2024-08-13 12:30:00,193.92,194.48,193.83,194.29,6295.0,189.2806,189.8272,189.1928,189.6418,6295.0
2024-08-13 13:00:00,194.31,194.6,194.1,194.6,8613.0,189.6613,189.9444,189.4563,189.9444,8613.0
2024-08-13 13:30:00,194.65,195.21,194.46,194.91,7950.0,189.9932,190.5398,189.8077,190.2469,7950.0
2024-08-13 14:00:00,194.73,194.79,194.11,194.18,2477.0,190.0713,190.1298,189.4661,189.5344,2477.0
2024-08-13 14:30:00,194.16,194.65,194.15,194.5,12794.0,189.5149,189.9932,189.5051,189.8468,12794.0
2024-08-13 15:00:00,194.39,194.69,194.39,194.61,4605.0,189.7394,190.0322,189.7394,189.9541,4605.0
2024-08-13 15:30:00,194.66,194.96,194.01,194.42,40068.0,190.0029,190.2957,189.3685,189.7687,40068.0
2024-08-14 09:30:00,195.2,195.4,193.62,193.93,8486.0,190.53,190.7252,188.9878,189.2904,8486.0
2024-08-14 10:00:00,193.52,195.26,193.38,194.83,13760.0,188.8902,190.5886,188.7535,190.1689,13760.0
2024-08-14 10:30:00,194.83,195.1,194.36,194.67,12576.0,190.1689,190.4324,189.7101,190.0127,12576.0
2024-08-14 11:00:00,194.77,194.89,194.13,194.29,15114.0,190.1103,190.2274,189.4856,189.6418,15114.0
2024-08-14 11:30:00,194.27,195.08,194.27,194.56,9690.0,189.6223,190.4129,189.6223,189.9053,9690.0
2024-08-14 12:00:00,194.55,194.8,194.39,194.47,16406.0,189.8956,190.1396,189.7394,189.8175,16406.0
2024-08-14 12:30:00,194.55,194.87,194.4,194.73,15138.0,189.8956,190.2079,189.7491,190.0713,15138.0
2024-08-14 13:00:00,194.58,194.64,194.39,194.48,10754.0,189.9248,189.9834,189.7394,189.8272,10754.0
2024-08-14 13:30:00,194.4,194.7,194.29,194.6,15478.0,189.7491,190.042,189.6418,189.9444,15478.0
2024-08-14 14:00:00,194.5,194.77,194.34,194.36,4680.0,189.8468,190.1103,189.6906,189.7101,4680.0
2024-08-14 14:30:00,194.42,194.73,194.32,194.73,7264.0,189.7687,190.0713,189.6711,190.0713,7264.0
2024-08-14 15:00:00,194.73,195.04,194.4,194.44,15619.0,190.0713,190.3738,189.7491,189.7882,15619.0
2024-08-14 15:30:00,194.43,194.61,194.27,194.42,85764.0,189.7784,189.9541,189.6223,189.7687,85764.0
2024-08-15 09:30:00,195.85,199.33,195.52,195.56,16414.0,191.1645,194.5612,190.8424,190.8814,16414.0
2024-08-15 10:00:00,195.74,196.36,195.56,196.36,9051.0,191.0571,191.6623,190.8814,191.6623,9051.0
2024-08-15 10:30:00,196.4,196.65,195.91,196.45,13046.0,191.7013,191.9453,191.223,191.7501,13046.0
2024-08-15 11:00:00,196.4,197.31,196.4,196.96,8546.0,191.7013,192.5895,191.7013,192.2479,8546.0
2024-08-15 11:30:00,196.94,197.01,196.2,196.56,14930.0,192.2284,192.2967,191.5061,191.8575,14930.0
2024-08-15 12:00:00,196.58,197.07,196.52,196.97,3851.0,191.877,192.3553,191.8184,192.2577,3851.0
2024-08-15 12:30:00,196.92,197.03,196.66,196.81,8637.0,192.2089,192.3162,191.9551,192.1015,8637.0
2024-08-15 13:00:00,196.84,197.1,196.61,196.78,6467.0,192.1308,192.3846,191.9063,192.0722,6467.0
2024-08-15 13:30:00,196.77,196.93,196.27,196.38,5753.0,192.0624,192.2186,191.5744,191.6818,5753.0
2024-08-15 14:00:00,196.42,196.66,195.83,195.86,13269.0,191.7208,191.9551,191.1449,191.1742,13269.0
2024-08-15 14:30:00,195.95,196.38,195.87,196.06,28840.0,191.2621,191.6818,191.184,191.3694,28840.0
2024-08-15 15:00:00,196.06,196.52,195.99,196.34,43570.0,191.3694,191.8184,191.3011,191.6427,43570.0
2024-08-15 15:30:00,196.24,196.34,195.49,195.73,68304.0,191.5451,191.6427,190.8131,191.0473,68304.0
2024-08-16 09:30:00,195.03,195.7,194.49,195.45,19948.0,190.3641,191.018,189.837,190.774,19948.0
2024-08-16 10:00:00,195.48,196.22,194.65,195.05,6962.0,190.8033,191.5256,189.9932,190.3836,6962.0
2024-08-16 10:30:00,194.96,195.04,194.72,194.97,3900.0,190.2957,190.3738,190.0615,190.3055,3900.0
2024-08-16 11:00:00,195.04,196.18,194.97,195.95,5433.0,190.3738,191.4866,190.3055,191.2621,5433.0
2024-08-16 11:30:00,195.87,196.3,195.8,196.06,4250.0,191.184,191.6037,191.1157,191.3694,4250.0
2024-08-16 12:00:00,195.98,196.43,195.89,196.27,4028.0,191.2913,191.7306,191.2035,191.5744,4028.0
2024-08-16 12:30:00,196.31,196.61,196.27,196.56,1779.0,191.6135,191.9063,191.5744,191.8575,1779.0
2024-08-16 13:00:00,196.59,196.6,195.95,196.04,12323.0,191.8868,191.8965,191.2621,191.3499,12323.0
2024-08-16 13:30:00,196.1,196.22,195.87,196.22,3611.0,191.4085,191.5256,191.184,191.5256,3611.0
2024-08-16 14:00:00,196.13,196.25,196.03,196.21,3536.0,191.4378,191.5549,191.3401,191.5158,3536.0
2024-08-16 14:30:00,196.19,196.55,196.09,196.55,5493.0,191.4963,191.8477,191.3987,191.8477,5493.0
2024-08-16 15:00:00,196.67,196.67,196.07,196.28,6216.0,191.9648,191.9648,191.3792,191.5842,6216.0
2024-08-16 15:30:00,196.28,197.04,195.77,196.57,131309.0,191.5842,192.326,191.0864,191.8672,131309.0
2024-08-19 09:30:00,196.86,198.26,196.86,197.28,19151.0,192.1503,193.5168,192.1503,192.5602,19151.0
2024-08-19 10:00:00,197.43,197.58,196.65,196.93,7625.0,192.7067,192.8531,191.9453,192.2186,7625.0
2024-08-19 10:30:00,197.05,197.24,196.92,197.14,3427.0,192.3357,192.5212,192.2089,192.4236,3427.0
2024-08-19 11:00:00,197.14,197.25,196.91,196.91,5129.0,192.4236,192.531,192.1991,192.1991,5129.0
2024-08-19 11:30:00,196.9,196.9,196.41,196.84,5775.0,192.1893,192.1893,191.7111,192.1308,5775.0
2024-08-19 12:00:00,196.81,197.33,196.81,197.05,9301.0,192.1015,192.609,192.1015,192.3357,9301.0
2024-08-19 12:30:00,197.02,197.19,196.99,197.15,3108.0,192.3065,192.4724,192.2772,192.4334,3108.0
2024-08-19 13:00:00,197.09,197.5,197.0,197.12,10113.0,192.3748,192.775,192.2869,192.4041,10113.0
2024-08-19 13:30:00,196.91,197.16,196.84,196.96,4546.0,192.1991,192.4431,192.1308,192.2479,4546.0
2024-08-19 14:00:00,196.9,196.92,196.72,196.87,15640.0,192.1893,192.2089,192.0136,192.1601,15640.0
2024-08-19 14:30:00,196.86,197.15,196.73,197.04,16324.0,192.1503,192.4334,192.0234,192.326,16324.0
2024-08-19 15:00:00,197.02,197.02,196.51,196.67,12447.0,192.3065,192.3065,191.8087,191.9648,12447.0
2024-08-19 15:30:00,196.64,197.05,196.41,197.02,66728.0,191.9356,192.3357,191.7111,192.3065,66728.0
2024-08-20 09:30:00,197.74,197.74,196.72,196.83,8484.0,193.0092,193.0092,192.0136,192.121,8484.0
2024-08-20 10:00:00,196.8,197.45,196.68,197.41,7551.0,192.0917,192.7262,191.9746,192.6871,7551.0
2024-08-20 10:30:00,197.3,197.65,197.24,197.56,5108.0,192.5798,192.9214,192.5212,192.8335,5108.0
2024-08-20 11:00:00,197.37,197.55,197.08,197.14,9415.0,192.6481,192.8238,192.365,192.4236,9415.0
2024-08-20 11:30:00,197.14,197.21,196.8,197.06,2266.0,192.4236,192.4919,192.0917,192.3455,2266.0
2024-08-20 12:00:00,197.03,197.18,196.78,196.99,3814.0,192.3162,192.4626,192.0722,192.2772,3814.0
2024-08-20 12:30:00,196.95,197.12,196.88,197.0,4356.0,192.2381,192.4041,192.1698,192.2869,4356.0
2024-08-20 13:00:00,196.91,197.07,196.85,196.85,6342.0,192.1991,192.3553,192.1405,192.1405,6342.0
2024-08-20 13:30:00,196.89,196.89,196.67,196.79,8214.0,192.1796,192.1796,191.9648,192.082,8214.0
2024-08-20 14:00:00,196.79,197.24,196.75,197.05,4845.0,192.082,192.5212,192.0429,192.3357,4845.0
2024-08-20 14:30:00,197.13,197.34,196.97,197.2,11191.0,192.4138,192.6188,192.2577,192.4822,11191.0
2024-08-20 15:00:00,197.23,197.41,196.92,196.93,14779.0,192.5114,192.6871,192.2089,192.2186,14779.0
2024-08-20 15:30:00,196.84,197.0,196.6,196.74,60393.0,192.1308,192.2869,191.8965,192.0332,60393.0
2024-08-21 09:30:00,198.19,199.27,197.55,198.25,15322.0,193.4485,194.5026,192.8238,193.507,15322.0
2024-08-21 10:00:00,198.27,199.33,198.21,199.12,3854.0,193.5266,194.5612,193.468,194.3562,3854.0
2024-08-21 10:30:00,199.53,199.86,199.0,199.67,14748.0,194.7564,195.0785,194.2391,194.8931,14748.0
2024-08-21 11:00:00,199.58,200.24,199.53,199.95,7509.0,194.8052,195.4494,194.7564,195.1664,7509.0
2024-08-21 11:30:00,199.87,200.0,199.51,199.59,9690.0,195.0883,195.2152,194.7369,194.815,9690.0
2024-08-21 12:00:00,199.55,199.89,199.09,199.47,9298.0,194.7759,195.1078,194.3269,194.6979,9298.0
2024-08-21 12:30:00,199.46,200.11,199.46,200.11,3398.0,194.6881,195.3225,194.6881,195.3225,3398.0
2024-08-21 13:00:00,200.1,200.5,199.98,200.42,9769.0,195.3128,195.7032,195.1956,195.6251,9769.0
2024-08-21 13:30:00,200.52,200.82,200.42,200.46,6047.0,195.7227,196.0156,195.6251,195.6642,6047.0
2024-08-21 14:00:00,200.44,200.97,200.32,200.97,6853.0,195.6446,196.162,195.5275,196.162,6853.0
2024-08-21 14:30:00,200.92,201.11,200.9,200.96,7883.0,196.1132,196.2986,196.0936,196.1522,7883.0
2024-08-21 15:00:00,200.88,200.98,200.44,200.66,6940.0,196.0741,196.1717,195.6446,195.8594,6940.0
2024-08-21 15:30:00,200.53,201.09,200.48,201.09,38190.0,195.7325,196.2791,195.6837,196.2791,38190.0
2024-08-22 09:30:00,201.84,202.03,200.38,200.75,5071.0,197.0112,197.1966,195.5861,195.9472,5071.0
2024-08-22 10:00:00,200.76,200.76,200.27,200.71,3059.0,195.957,195.957,195.4787,195.9082,3059.0
2024-08-22 10:30:00,200.63,201.11,200.62,201.11,3521.0,195.8301,196.2986,195.8203,196.2986,3521.0
2024-08-22 11:00:00,201.13,201.28,200.48,201.02,6854.0,196.3181,196.4645,195.6837,196.2108,6854.0
2024-08-22 11:30:00,201.08,201.36,201.04,201.21,2675.0,196.2693,196.5426,196.2303,196.3962,2675.0
2024-08-22 12:00:00,201.21,202.01,201.2,202.01,5933.0,196.3962,197.1771,196.3865,197.1771,5933.0
2024-08-22 12:30:00,202.03,202.22,201.58,201.58,3225.0,197.1966,197.3821,196.7574,196.7574,3225.0
2024-08-22 13:00:00,201.5,201.9,201.49,201.5,2977.0,196.6793,197.0697,196.6695,196.6793,2977.0
2024-08-22 13:30:00,201.37,201.52,201.05,201.05,6815.0,196.5524,196.6988,196.2401,196.2401,6815.0
2024-08-22 14:00:00,201.22,201.83,201.22,201.73,3709.0,196.406,197.0014,196.406,196.9038,3709.0
2024-08-22 14:30:00,201.65,201.87,201.62,201.83,4650.0,196.8257,197.0404,196.7964,197.0014,4650.0
2024-08-22 15:00:00,201.64,201.86,201.61,201.79,2271.0,196.8159,197.0307,196.7867,196.9623,2271.0
2024-08-22 15:30:00,201.67,202.08,201.62,201.79,28476.0,196.8452,197.2454,196.7964,196.9623,28476.0
2024-08-23 09:30:00,202.64,203.1,201.94,201.95,6297.0,197.792,198.241,197.1088,197.1185,6297.0
2024-08-23 10:00:00,202.42,203.7,202.25,203.54,9436.0,197.5773,198.8267,197.4113,198.6705,9436.0
2024-08-23 10:30:00,203.77,203.77,202.94,203.61,2326.0,198.895,198.895,198.0848,198.7388,2326.0
2024-08-23 11:00:00,203.7,204.5,203.63,204.49,2439.0,198.8267,199.6075,198.7583,199.5978,2439.0
2024-08-23 11:30:00,204.41,204.54,203.61,203.62,3207.0,199.5197,199.6466,198.7388,198.7486,3207.0
2024-08-23 12:00:00,203.48,203.48,203.13,203.14,2563.0,198.6119,198.6119,198.2703,198.28,2563.0
2024-08-23 12:30:00,203.12,203.46,203.0,203.32,1846.0,198.2605,198.5924,198.1434,198.4557,1846.0
2024-08-23 13:00:00,203.31,203.48,203.17,203.47,1635.0,198.446,198.6119,198.3093,198.6022,1635.0
2024-08-23 13:30:00,203.41,203.57,203.41,203.49,1060.0,198.5436,198.6998,198.5436,198.6217,1060.0
2024-08-23 14:00:00,203.41,203.54,203.37,203.43,1823.0,198.5436,198.6705,198.5045,198.5631,1823.0
2024-08-23 14:30:00,203.46,203.55,203.32,203.46,1983.0,198.5924,198.6802,198.4557,198.5924,1983.0
2024-08-23 15:00:00,203.39,203.91,203.34,203.91,4698.0,198.5241,199.0316,198.4753,199.0316,4698.0
2024-08-23 15:30:00,203.81,204.58,203.61,203.81,46290.0,198.934,199.6856,198.7388,198.934,46290.0
2024-08-26 09:30:00,204.89,206.51,204.46,205.8,16820.0,199.9882,201.5694,199.5685,200.8764,16820.0
2024-08-26 10:00:00,205.69,206.74,205.68,206.09,10398.0,200.769,201.7939,200.7593,201.1595,10398.0
2024-08-26 10:30:00,206.18,206.24,205.57,205.65,10722.0,201.2473,201.3059,200.6519,200.73,10722.0
2024-08-26 11:00:00,205.65,205.65,204.81,204.92,4378.0,200.73,200.73,199.9101,200.0175,4378.0
2024-08-26 11:30:00,204.91,204.91,204.14,204.19,5937.0,200.0077,200.0077,199.2561,199.3049,5937.0
2024-08-26 12:00:00,204.19,204.39,204.11,204.38,3741.0,199.3049,199.5001,199.2268,199.4904,3741.0
2024-08-26 12:30:00,204.41,204.89,204.39,204.81,3636.0,199.5197,199.9882,199.5001,199.9101,3636.0
2024-08-26 13:00:00,204.84,204.88,204.45,204.57,5161.0,199.9394,199.9784,199.5587,199.6758,5161.0
2024-08-26 13:30:00,204.77,204.77,204.33,204.69,5576.0,199.8711,199.8711,199.4416,199.793,5576.0
2024-08-26 14:00:00,204.61,204.87,204.37,204.64,6901.0,199.7149,199.9687,199.4806,199.7442,6901.0
2024-08-26 14:30:00,204.54,204.6,203.84,204.48,2748.0,199.6466,199.7051,198.9633,199.588,2748.0
2024-08-26 15:00:00,204.34,204.65,204.2,204.41,7310.0,199.4513,199.7539,199.3147,199.5197,7310.0
2024-08-26 15:30:00,204.31,204.69,204.09,204.41,29151.0,199.4221,199.793,199.2073,199.5197,29151.0
2024-08-27 09:30:00,203.74,204.38,203.53,204.18,7750.0,198.8657,199.4904,198.6607,199.2952,7750.0
2024-08-27 10:00:00,204.11,204.51,203.86,204.49,6061.0,199.2268,199.6173,198.9828,199.5978,6061.0
2024-08-27 10:30:00,204.7,204.98,204.38,204.63,3668.0,199.8027,200.076,199.4904,199.7344,3668.0
2024-08-27 11:00:00,204.63,204.78,204.39,204.58,9215.0,199.7344,199.8808,199.5001,199.6856,9215.0
2024-08-27 11:30:00,204.46,204.7,204.23,204.69,39208.0,199.5685,199.8027,199.344,199.793,39208.0
2024-08-27 12:00:00,204.63,204.71,204.32,204.54,7095.0,199.7344,199.8125,199.4318,199.6466,7095.0
2024-08-27 12:30:00,204.4,204.56,204.21,204.39,3501.0,199.5099,199.6661,199.3245,199.5001,3501.0
2024-08-27 13:00:00,204.37,204.46,204.25,204.44,3175.0,199.4806,199.5685,199.3635,199.5489,3175.0
2024-08-27 13:30:00,204.44,204.82,204.44,204.75,4137.0,199.5489,199.9199,199.5489,199.8515,4137.0
2024-08-27 14:00:00,204.68,204.87,204.62,204.75,4856.0,199.7832,199.9687,199.7246,199.8515,4856.0
2024-08-27 14:30:00,204.78,204.89,204.65,204.76,4788.0,199.8808,199.9882,199.7539,199.8613,4788.0
2024-08-27 15:00:00,204.84,205.12,204.74,204.92,6987.0,199.9394,200.2127,199.8418,200.0175,6987.0
2024-08-27 15:30:00,204.92,205.11,204.66,204.9,50437.0,200.0175,200.2029,199.7637,199.9979,50437.0
2024-08-28 09:30:00,204.28,205.71,204.19,205.23,6111.0,199.3928,200.7886,199.3049,200.32,6111.0
2024-08-28 10:00:00,205.39,205.64,204.95,205.64,26030.0,200.4762,200.7202,200.0467,200.7202,26030.0
2024-08-28 10:30:00,205.72,206.84,205.67,206.35,9173.0,200.7983,201.8915,200.7495,201.4133,9173.0
2024-08-28 11:00:00,206.52,206.52,206.14,206.25,6391.0,201.5792,201.5792,201.2083,201.3156,6391.0
2024-08-28 11:30:00,206.14,206.26,205.47,205.64,2870.0,201.2083,201.3254,200.5543,200.7202,2870.0
2024-08-28 12:00:00,205.63,205.75,205.01,205.01,3728.0,200.7105,200.8276,200.1053,200.1053,3728.0
2024-08-28 12:30:00,205.06,205.43,205.05,205.43,2539.0,200.1541,200.5153,200.1444,200.5153,2539.0
2024-08-28 13:00:00,205.69,205.69,205.38,205.45,3670.0,200.769,200.769,200.4665,200.5348,3670.0
2024-08-28 13:30:00,205.45,205.52,205.18,205.24,6349.0,200.5348,200.6031,200.2712,200.3298,6349.0
2024-08-28 14:00:00,205.18,205.4,205.0,205.01,8195.0,200.2712,200.486,200.0956,200.1053,8195.0
2024-08-28 14:30:00,205.0,205.96,204.92,205.96,6048.0,200.0956,201.0326,200.0175,201.0326,6048.0
2024-08-28 15:00:00,205.81,206.08,205.48,205.82,9526.0,200.8862,201.1497,200.5641,200.8959,9526.0
2024-08-28 15:30:00,205.81,205.88,205.03,205.07,56966.0,200.8862,200.9545,200.1248,200.1639,56966.0
2024-08-29 09:30:00,205.91,205.91,204.73,205.14,5898.0,200.9838,200.9838,199.832,200.2322,5898.0
2024-08-29 10:00:00,205.37,206.65,205.11,206.65,4505.0,200.4567,201.7061,200.2029,201.7061,4505.0
2024-08-29 10:30:00,206.45,206.66,205.74,205.92,4868.0,201.5109,201.7158,200.8178,200.9935,4868.0
2024-08-29 11:00:00,206.08,206.29,205.97,205.97,4675.0,201.1497,201.3547,201.0423,201.0423,4675.0
2024-08-29 11:30:00,206.12,206.55,206.12,206.5,10938.0,201.1888,201.6085,201.1888,201.5597,10938.0
2024-08-29 12:00:00,206.54,206.58,206.29,206.56,6364.0,201.5987,201.6378,201.3547,201.6182,6364.0
2024-08-29 12:30:00,206.41,206.47,206.3,206.34,1817.0,201.4718,201.5304,201.3644,201.4035,1817.0
2024-08-29 13:00:00,206.39,206.71,206.36,206.56,2720.0,201.4523,201.7646,201.423,201.6182,2720.0
2024-08-29 13:30:00,206.64,206.76,206.58,206.76,2400.0,201.6963,201.8134,201.6378,201.8134,2400.0
2024-08-29 14:00:00,206.68,206.89,206.67,206.84,5773.0,201.7354,201.9403,201.7256,201.8915,5773.0
2024-08-29 14:30:00,206.63,206.67,206.06,206.33,6406.0,201.6866,201.7256,201.1302,201.3937,6406.0
2024-08-29 15:00:00,206.32,206.84,206.11,206.75,12897.0,201.384,201.8915,201.179,201.8037,12897.0
2024-08-29 15:30:00,206.84,206.9,205.65,206.69,55897.0,201.8915,201.9501,200.73,201.7451,55897.0
2024-08-30 09:30:00,206.92,208.68,206.42,208.46,14541.0,201.9696,203.6875,201.4816,203.4728,14541.0
2024-08-30 10:00:00,208.33,208.9,207.99,208.28,5723.0,203.3459,203.9022,203.014,203.2971,5723.0
2024-08-30 10:30:00,208.28,208.53,208.11,208.42,1741.0,203.2971,203.5411,203.1311,203.4337,1741.0
2024-08-30 11:00:00,208.41,208.51,207.61,207.61,2932.0,203.424,203.5216,202.6431,202.6431,2932.0
2024-08-30 11:30:00,207.52,207.98,207.49,207.98,5117.0,202.5553,203.0043,202.526,203.0043,5117.0
2024-08-30 12:00:00,207.97,207.97,207.18,207.19,4359.0,202.9945,202.9945,202.2234,202.2332,4359.0
2024-08-30 12:30:00,207.01,207.66,206.85,207.58,3094.0,202.0575,202.6919,201.9013,202.6138,3094.0
2024-08-30 13:00:00,207.58,207.68,207.21,207.21,3849.0,202.6138,202.7114,202.2527,202.2527,3849.0
2024-08-30 13:30:00,207.08,207.21,206.37,206.37,23841.0,202.1258,202.2527,201.4328,201.4328,23841.0
2024-08-30 14:00:00,206.37,207.78,206.31,207.64,14803.0,201.4328,202.809,201.3742,202.6724,14803.0
2024-08-30 14:30:00,207.63,208.12,207.62,208.12,4733.0,202.6626,203.1409,202.6529,203.1409,4733.0
2024-08-30 15:00:00,208.15,208.97,208.15,208.89,14723.0,203.1702,203.9706,203.1702,203.8925,14723.0
2024-08-30 15:30:00,208.89,210.11,208.83,209.57,117759.0,203.8925,205.0833,203.8339,204.5562,117759.0
2024-09-03 09:30:00,207.68,209.17,207.41,207.84,10267.0,202.7114,204.1658,202.4479,202.8676,10267.0
2024-09-03 10:00:00,208.06,208.41,207.24,207.67,11135.0,203.0823,203.424,202.282,202.7017,11135.0
2024-09-03 10:30:00,207.74,208.91,207.6,208.86,11341.0,202.77,203.912,202.6333,203.8632,11341.0
2024-09-03 11:00:00,208.95,209.35,208.7,209.16,12457.0,203.951,204.3415,203.707,204.156,12457.0
2024-09-03 11:30:00,209.17,209.25,208.94,208.97,4833.0,204.1658,204.2439,203.9413,203.9706,4833.0
2024-09-03 12:00:00,208.83,209.43,208.83,209.16,6375.0,203.8339,204.4196,203.8339,204.156,6375.0
2024-09-03 12:30:00,209.27,209.27,208.67,208.7,3027.0,204.2634,204.2634,203.6777,203.707,3027.0
2024-09-03 13:00:00,208.71,209.06,208.55,208.93,4705.0,203.7168,204.0584,203.5606,203.9315,4705.0
2024-09-03 13:30:00,208.84,209.2,208.53,208.59,3163.0,203.8437,204.1951,203.5411,203.5997,3163.0
2024-09-03 14:00:00,208.4,208.4,207.55,207.89,19600.0,203.4142,203.4142,202.5845,202.9164,19600.0
2024-09-03 14:30:00,207.89,207.89,207.09,207.09,11959.0,202.9164,202.9164,202.1355,202.1355,11959.0
2024-09-03 15:00:00,206.89,206.89,206.34,206.5,21884.0,201.9403,201.9403,201.4035,201.5597,21884.0
2024-09-03 15:30:00,206.53,206.69,205.17,206.03,69944.0,201.5889,201.7451,200.2615,201.1009,69944.0
2024-09-04 09:30:00,205.28,207.25,205.28,207.02,18030.0,200.3689,202.2917,200.3689,202.0672,18030.0
2024-09-04 10:00:00,207.17,207.25,205.83,206.76,19311.0,202.2136,202.2917,200.9057,201.8134,19311.0
2024-09-04 10:30:00,207.02,207.02,206.03,206.57,12812.0,202.0672,202.0672,201.1009,201.628,12812.0
2024-09-04 11:00:00,206.56,206.71,205.06,205.06,4611.0,201.6182,201.7646,200.1541,200.1541,4611.0
2024-09-04 11:30:00,205.05,205.82,204.82,205.4,9106.0,200.1444,200.8959,199.9199,200.486,9106.0
2024-09-04 12:00:00,205.43,205.43,205.04,205.28,6422.0,200.5153,200.5153,200.1346,200.3689,6422.0
2024-09-04 12:30:00,205.28,205.56,205.17,205.56,2995.0,200.3689,200.6422,200.2615,200.6422,2995.0
2024-09-04 13:00:00,205.54,205.54,205.12,205.16,4963.0,200.6226,200.6226,200.2127,200.2517,4963.0
2024-09-04 13:30:00,204.93,205.04,204.27,204.54,3665.0,200.0272,200.1346,199.383,199.6466,3665.0
2024-09-04 14:00:00,204.38,204.9,204.37,204.87,3626.0,199.4904,199.9979,199.4806,199.9687,3626.0
2024-09-04 14:30:00,204.85,204.86,204.52,204.59,10776.0,199.9491,199.9589,199.627,199.6954,10776.0
2024-09-04 15:00:00,204.6,204.71,204.38,204.7,6525.0,199.7051,199.8125,199.4904,199.8027,6525.0
2024-09-04 15:30:00,204.65,204.83,204.38,204.59,41169.0,199.7539,199.9296,199.4904,199.6954,41169.0
2024-09-05 09:30:00,205.0,205.73,203.21,203.21,7588.0,200.0956,200.8081,198.3484,198.3484,7588.0
2024-09-05 10:00:00,203.41,204.23,202.82,203.11,11131.0,198.5436,199.344,197.9677,198.2508,11131.0
2024-09-05 10:30:00,203.24,203.26,202.47,202.67,8421.0,198.3777,198.3972,197.6261,197.8213,8421.0
2024-09-05 11:00:00,202.55,202.63,201.91,202.03,5471.0,197.7042,197.7823,197.0795,197.1966,5471.0
2024-09-05 11:30:00,202.14,202.14,201.17,201.28,28512.0,197.304,197.304,196.3572,196.4645,28512.0
2024-09-05 12:00:00,201.09,201.45,201.05,201.37,5289.0,196.2791,196.6305,196.2401,196.5524,5289.0
2024-09-05 12:30:00,201.38,201.86,201.31,201.61,5883.0,196.5622,197.0307,196.4938,196.7867,5883.0
2024-09-05 13:00:00,201.41,201.72,201.18,201.42,6228.0,196.5914,196.894,196.3669,196.6012,6228.0
2024-09-05 13:30:00,201.41,202.36,201.27,202.22,94997.0,196.5914,197.5187,196.4548,197.3821,94997.0
2024-09-05 14:00:00,202.24,202.76,202.09,202.67,8568.0,197.4016,197.9091,197.2552,197.8213,8568.0
2024-09-05 14:30:00,202.61,203.69,202.61,203.24,7598.0,197.7627,198.8169,197.7627,198.3777,7598.0
2024-09-05 15:00:00,203.22,203.44,202.83,203.42,9946.0,198.3581,198.5729,197.9775,198.5534,9946.0
2024-09-05 15:30:00,203.43,204.02,203.16,203.97,71330.0,198.5631,199.139,198.2996,199.0902,71330.0
2024-09-06 09:30:00,203.6,206.53,203.22,204.23,10887.0,198.729,201.5889,198.3581,199.344,10887.0
2024-09-06 10:00:00,204.47,204.47,202.99,203.01,3732.0,199.5782,199.5782,198.1336,198.1532,3732.0
2024-09-06 10:30:00,202.91,202.99,202.03,202.03,3672.0,198.0556,198.1336,197.1966,197.1966,3672.0
2024-09-06 11:00:00,201.78,202.82,201.78,202.28,10171.0,196.9526,197.9677,196.9526,197.4406,10171.0
2024-09-06 11:30:00,202.29,202.42,201.97,202.09,2110.0,197.4504,197.5773,197.138,197.2552,2110.0
2024-09-06 12:00:00,202.09,202.12,201.81,201.86,6274.0,197.2552,197.2845,196.9819,197.0307,6274.0
2024-09-06 12:30:00,202.05,202.37,201.9,202.24,2317.0,197.2161,197.5285,197.0697,197.4016,2317.0
2024-09-06 13:00:00,202.17,202.66,202.17,202.25,3796.0,197.3333,197.8115,197.3333,197.4113,3796.0
2024-09-06 13:30:00,202.24,202.46,202.0,202.32,3395.0,197.4016,197.6163,197.1673,197.4797,3395.0
2024-09-06 14:00:00,202.27,202.27,201.67,201.84,2395.0,197.4309,197.4309,196.8452,197.0112,2395.0
2024-09-06 14:30:00,201.79,201.94,201.35,201.37,2674.0,196.9623,197.1088,196.5329,196.5524,2674.0
2024-09-06 15:00:00,201.37,201.85,201.3,201.72,11413.0,196.5524,197.0209,196.4841,196.894,11413.0
2024-09-06 15:30:00,201.7,201.91,201.1,201.82,33727.0,196.8745,197.0795,196.2889,196.9916,33727.0
2024-09-09 09:30:00,202.12,203.01,201.97,202.98,5808.0,197.2845,198.1532,197.138,198.1239,5808.0
2024-09-09 10:00:00,202.92,203.04,202.35,202.52,5371.0,198.0653,198.1824,197.5089,197.6749,5371.0
2024-09-09 10:30:00,202.67,203.38,202.66,203.18,5315.0,197.8213,198.5143,197.8115,198.3191,5315.0
2024-09-09 11:00:00,203.02,203.24,202.73,202.99,6209.0,198.1629,198.3777,197.8799,198.1336,6209.0
2024-09-09 11:30:00,203.12,204.16,203.12,204.08,3450.0,198.2605,199.2756,198.2605,199.1976,3450.0
2024-09-09 12:00:00,204.09,204.17,203.99,204.07,2705.0,199.2073,199.2854,199.1097,199.1878,2705.0
2024-09-09 12:30:00,204.15,204.24,204.06,204.24,3648.0,199.2659,199.3537,199.178,199.3537,3648.0
2024-09-09 13:00:00,204.21,204.29,204.15,204.23,5092.0,199.3245,199.4025,199.2659,199.344,5092.0
2024-09-09 13:30:00,204.15,204.18,203.85,203.85,5293.0,199.2659,199.2952,198.9731,198.9731,5293.0
2024-09-09 14:00:00,203.91,204.25,203.91,204.05,9019.0,199.0316,199.3635,199.0316,199.1683,9019.0
2024-09-09 14:30:00,204.06,204.29,203.63,204.07,7092.0,199.178,199.4025,198.7583,199.1878,7092.0
2024-09-09 15:00:00,204.12,204.46,203.95,204.1,9575.0,199.2366,199.5685,199.0707,199.2171,9575.0
2024-09-09 15:30:00,204.19,204.77,203.92,204.52,52266.0,199.3049,199.8711,199.0414,199.627,52266.0
2024-09-10 09:30:00,204.55,205.09,204.1,204.84,6966.0,199.6563,200.1834,199.2171,199.9394,6966.0
2024-09-10 10:00:00,204.84,204.84,203.24,204.0,12051.0,199.9394,199.9394,198.3777,199.1195,12051.0
2024-09-10 10:30:00,203.97,204.76,203.71,204.53,10123.0,199.0902,199.8613,198.8364,199.6368,10123.0
2024-09-10 11:00:00,204.54,205.0,204.42,204.77,11586.0,199.6466,200.0956,199.5294,199.8711,11586.0
2024-09-10 11:30:00,204.78,204.94,203.82,203.86,5571.0,199.8808,200.037,198.9438,198.9828,5571.0
2024-09-10 12:00:00,203.8,204.34,203.66,204.12,11322.0,198.9243,199.4513,198.7876,199.2366,11322.0
2024-09-10 12:30:00,204.14,204.66,203.99,204.66,8332.0,199.2561,199.7637,199.1097,199.7637,8332.0
2024-09-10 13:00:00,204.51,205.28,204.43,205.19,10865.0,199.6173,200.3689,199.5392,200.281,10865.0
2024-09-10 13:30:00,205.15,205.44,204.47,204.48,9521.0,200.242,200.525,199.5782,199.588,9521.0
2024-09-10 14:00:00,204.53,205.08,204.49,205.08,7369.0,199.6368,200.1736,199.5978,200.1736,7369.0
2024-09-10 14:30:00,205.03,205.12,204.43,204.88,15219.0,200.1248,200.2127,199.5392,199.9784,15219.0
2024-09-10 15:00:00,204.76,204.8,204.31,204.62,7074.0,199.8613,199.9003,199.4221,199.7246,7074.0
2024-09-10 15:30:00,204.29,205.26,204.28,205.16,51673.0,199.4025,200.3493,199.3928,200.2517,51673.0
2024-09-11 09:30:00,204.15,204.15,201.58,201.59,9789.0,199.2659,199.2659,196.7574,196.7671,9789.0
2024-09-11 10:00:00,201.49,201.49,199.78,200.0,3924.0,196.6695,196.6695,195.0004,195.2152,3924.0
2024-09-11 10:30:00,199.84,201.7,199.8,201.67,10279.0,195.059,196.8745,195.02,196.8452,10279.0
2024-09-11 11:00:00,201.47,201.64,201.11,201.63,6931.0,196.65,196.8159,196.2986,196.8062,6931.0
2024-09-11 11:30:00,201.5,201.97,201.25,201.58,12027.0,196.6793,197.138,196.4353,196.7574,12027.0
2024-09-11 12:00:00,201.63,202.58,201.53,202.28,7285.0,196.8062,197.7334,196.7086,197.4406,7285.0
2024-09-11 12:30:00,202.33,202.71,202.11,202.51,7612.0,197.4894,197.8603,197.2747,197.6651,7612.0
2024-09-11 13:00:00,202.48,203.14,202.39,202.89,6804.0,197.6358,198.28,197.548,198.036,6804.0
2024-09-11 13:30:00,202.98,203.46,202.98,203.13,3086.0,198.1239,198.5924,198.1239,198.2703,3086.0
2024-09-11 14:00:00,203.17,203.3,202.99,203.26,4012.0,198.3093,198.4362,198.1336,198.3972,4012.0
2024-09-11 14:30:00,203.3,203.8,203.19,203.8,5379.0,198.4362,198.9243,198.3289,198.9243,5379.0
2024-09-11 15:00:00,203.77,204.03,203.62,204.0,6026.0,198.895,199.1488,198.7486,199.1195,6026.0
2024-09-11 15:30:00,204.05,204.89,203.69,204.68,50548.0,199.1683,199.9882,198.8169,199.7832,50548.0
2024-09-12 09:30:00,204.83,205.29,204.2,204.2,6635.0,199.9296,200.3786,199.3147,199.3147,6635.0
2024-09-12 10:00:00,203.98,205.35,203.96,205.08,3771.0,199.1,200.4372,199.0804,200.1736,3771.0
2024-09-12 10:30:00,204.97,205.45,204.87,204.87,6057.0,200.0663,200.5348,199.9687,199.9687,6057.0
2024-09-12 11:00:00,204.84,205.0,204.39,204.67,3665.0,199.9394,200.0956,199.5001,199.7734,3665.0
2024-09-12 11:30:00,204.57,204.98,204.57,204.79,4196.0,199.6758,200.076,199.6758,199.8906,4196.0
2024-09-12 12:00:00,204.71,204.8,204.06,204.42,8228.0,199.8125,199.9003,199.178,199.5294,8228.0
2024-09-12 12:30:00,204.28,205.22,204.21,205.22,3301.0,199.3928,200.3103,199.3245,200.3103,3301.0
2024-09-12 13:00:00,205.21,205.37,205.0,205.19,3895.0,200.3005,200.4567,200.0956,200.281,3895.0
2024-09-12 13:30:00,205.19,206.11,205.18,205.93,5089.0,200.281,201.179,200.2712,201.0033,5089.0
2024-09-12 14:00:00,205.85,206.53,205.85,206.53,10889.0,200.9252,201.5889,200.9252,201.5889,10889.0
2024-09-12 14:30:00,206.44,206.89,206.28,206.88,9215.0,201.5011,201.9403,201.3449,201.9306,9215.0
2024-09-12 15:00:00,206.97,207.56,206.95,207.46,10531.0,202.0184,202.5943,201.9989,202.4967,10531.0
2024-09-12 15:30:00,207.4,208.6,207.19,208.6,83085.0,202.4381,203.6094,202.2332,203.6094,83085.0
2024-09-13 09:30:00,209.22,211.04,208.59,210.94,9232.0,204.2146,205.991,203.5997,205.8934,9232.0
2024-09-13 10:00:00,210.99,211.07,210.12,210.79,7648.0,205.9422,206.0203,205.0931,205.747,7648.0
2024-09-13 10:30:00,210.55,210.93,210.09,210.68,13123.0,205.5128,205.8837,205.0638,205.6397,13123.0
2024-09-13 11:00:00,210.74,211.12,210.61,210.76,12719.0,205.6982,206.0691,205.5713,205.7177,12719.0
2024-09-13 11:30:00,210.74,211.77,210.71,211.74,5454.0,205.6982,206.7036,205.6689,206.6743,5454.0
2024-09-13 12:00:00,211.77,211.77,211.38,211.47,11489.0,206.7036,206.7036,206.3229,206.4108,11489.0
2024-09-13 12:30:00,211.45,211.9,211.27,211.45,5466.0,206.3912,206.8305,206.2155,206.3912,5466.0
2024-09-13 13:00:00,211.15,211.21,210.82,211.0,4751.0,206.0984,206.157,205.7763,205.952,4751.0
2024-09-13 13:30:00,211.18,211.46,210.87,211.03,7553.0,206.1277,206.401,205.8251,205.9813,7553.0
2024-09-13 14:00:00,210.91,211.06,210.64,210.84,5806.0,205.8642,206.0106,205.6006,205.7958,5806.0
2024-09-13 14:30:00,210.75,211.03,210.57,210.57,5842.0,205.708,205.9813,205.5323,205.5323,5842.0
2024-09-13 15:00:00,210.46,210.63,210.23,210.33,12034.0,205.4249,205.5909,205.2004,205.298,12034.0
2024-09-13 15:30:00,210.35,210.39,209.61,210.19,57844.0,205.3176,205.3566,204.5953,205.1614,57844.0
2024-09-16 09:30:00,210.64,212.28,210.15,211.2,19821.0,206.7983,208.4083,206.3172,207.348,19821.0
2024-09-16 10:00:00,211.49,212.59,210.99,211.99,11603.0,207.6328,208.7127,207.1419,208.1236,11603.0
2024-09-16 10:30:00,211.87,212.41,211.47,211.59,9776.0,208.0058,208.536,207.6131,207.7309,9776.0
2024-09-16 11:00:00,211.45,211.6,210.87,210.96,4859.0,207.5935,207.7407,207.0241,207.1124,4859.0
2024-09-16 11:30:00,210.96,212.17,210.96,211.99,6029.0,207.1124,208.3003,207.1124,208.1236,6029.0
2024-09-16 12:00:00,212.14,212.14,211.8,212.13,3828.0,208.2709,208.2709,207.9371,208.2611,3828.0
2024-09-16 12:30:00,212.41,212.46,211.74,212.16,10765.0,208.536,208.5851,207.8782,208.2905,10765.0
2024-09-16 13:00:00,212.26,212.32,212.02,212.24,3420.0,208.3887,208.4476,208.1531,208.3691,3420.0
2024-09-16 13:30:00,212.24,212.67,212.22,212.58,11601.0,208.3691,208.7912,208.3494,208.7029,11601.0
2024-09-16 14:00:00,212.53,217.69,212.23,214.33,92043.0,208.6538,213.7197,208.3593,210.421,92043.0
2024-09-16 14:30:00,214.07,214.95,213.62,214.0,38217.0,210.1657,211.0296,209.7239,210.097,38217.0
2024-09-16 15:00:00,214.37,214.37,213.39,213.72,41330.0,210.4602,210.4602,209.4981,209.8221,41330.0
2024-09-16 15:30:00,213.67,215.28,213.66,214.59,79911.0,209.773,211.3536,209.7632,210.6762,79911.0
2024-09-17 09:30:00,214.62,215.57,214.07,214.42,26268.0,210.7057,211.6383,210.1657,210.5093,26268.0
2024-09-17 10:00:00,214.21,214.87,213.95,214.52,3067.0,210.3031,210.9511,210.0479,210.6075,3067.0
2024-09-17 10:30:00,214.37,216.1,214.28,215.55,9276.0,210.4602,212.1587,210.3719,211.6187,9276.0
2024-09-17 11:00:00,215.67,216.02,214.85,215.17,9291.0,211.7365,212.0801,210.9315,211.2456,9291.0
2024-09-17 11:30:00,215.33,215.4,214.2,214.24,4294.0,211.4027,211.4714,210.2933,210.3326,4294.0
2024-09-17 12:00:00,214.22,214.67,213.93,214.59,18180.0,210.313,210.7548,210.0283,210.6762,18180.0
2024-09-17 12:30:00,214.59,214.59,213.01,213.34,7715.0,210.6762,210.6762,209.125,209.449,7715.0
2024-09-17 13:00:00,213.24,213.75,213.19,213.67,7161.0,209.3508,209.8515,209.3017,209.773,7161.0
2024-09-17 13:30:00,213.62,214.0,213.42,213.92,5234.0,209.7239,210.097,209.5276,210.0184,5234.0
2024-09-17 14:00:00,213.7,214.0,213.7,213.9,4351.0,209.8024,210.097,209.8024,209.9988,4351.0
2024-09-17 14:30:00,213.88,214.01,213.67,213.86,5355.0,209.9792,210.1068,209.773,209.9595,5355.0
2024-09-17 15:00:00,213.77,213.82,213.47,213.55,5255.0,209.8712,209.9203,209.5766,209.6552,5255.0
2024-09-17 15:30:00,213.48,213.52,212.84,213.25,42368.0,209.5865,209.6257,208.9581,209.3607,42368.0
2024-09-18 09:30:00,213.43,213.81,212.46,213.17,9796.0,209.5374,209.9104,208.5851,209.2821,9796.0
2024-09-18 10:00:00,213.2,214.42,213.2,214.42,4403.0,209.3116,210.5093,209.3116,210.5093,4403.0
2024-09-18 10:30:00,214.5,214.5,213.34,213.58,7783.0,210.5879,210.5879,209.449,209.6846,7783.0
2024-09-18 11:00:00,213.63,213.73,213.29,213.33,3020.0,209.7337,209.8319,209.3999,209.4392,3020.0
2024-09-18 11:30:00,213.4,213.48,213.03,213.15,4883.0,209.5079,209.5865,209.1447,209.2625,4883.0
2024-09-18 12:00:00,213.0,213.22,212.74,213.22,5067.0,209.1152,209.3312,208.86,209.3312,5067.0
2024-09-18 12:30:00,213.34,213.62,213.25,213.3,5233.0,209.449,209.7239,209.3607,209.4097,5233.0
2024-09-18 13:00:00,213.37,213.52,213.14,213.41,2881.0,209.4785,209.6257,209.2527,209.5177,2881.0
2024-09-18 13:30:00,213.51,213.51,212.81,212.81,4650.0,209.6159,209.6159,208.9287,208.9287,4650.0
2024-09-18 14:00:00,212.88,214.91,212.88,213.61,23746.0,208.9974,210.9904,208.9974,209.7141,23746.0
2024-09-18 14:30:00,213.61,214.0,212.56,213.05,26949.0,209.7141,210.097,208.6832,209.1643,26949.0
2024-09-18 15:00:00,212.94,214.37,212.81,213.14,28448.0,209.0563,210.4602,208.9287,209.2527,28448.0
2024-09-18 15:30:00,213.12,213.27,211.67,212.36,41089.0,209.233,209.3803,207.8095,208.4869,41089.0
2024-09-19 09:30:00,214.44,214.93,212.74,213.7,14265.0,210.5289,211.01,208.86,209.8024,14265.0
2024-09-19 10:00:00,214.25,214.25,213.2,213.59,29469.0,210.3424,210.3424,209.3116,209.6945,29469.0
2024-09-19 10:30:00,213.74,214.12,213.3,213.94,8357.0,209.8417,210.2148,209.4097,210.0381,8357.0
2024-09-19 11:00:00,213.75,214.52,213.75,214.3,9961.0,209.8515,210.6075,209.8515,210.3915,9961.0
2024-09-19 11:30:00,214.48,214.8,214.16,214.56,3032.0,210.5682,210.8824,210.2541,210.6468,3032.0
2024-09-19 12:00:00,214.69,215.12,214.62,215.12,6732.0,210.7744,211.1965,210.7057,211.1965,6732.0
2024-09-19 12:30:00,215.1,215.48,214.91,215.48,5561.0,211.1769,211.55,210.9904,211.55,5561.0
2024-09-19 13:00:00,215.64,215.93,215.17,215.2,4194.0,211.7071,211.9918,211.2456,211.2751,4194.0
2024-09-19 13:30:00,215.08,215.69,215.08,215.46,9071.0,211.1573,211.7562,211.1573,211.5303,9071.0
2024-09-19 14:00:00,215.47,215.56,214.63,214.68,14799.0,211.5402,211.6285,210.7155,210.7646,14799.0
2024-09-19 14:30:00,214.67,214.8,214.13,214.49,16053.0,210.7548,210.8824,210.2246,210.578,16053.0
2024-09-19 15:00:00,214.48,214.87,214.25,214.44,10594.0,210.5682,210.9511,210.3424,210.5289,10594.0
2024-09-19 15:30:00,214.54,215.79,214.4,215.61,52248.0,210.6271,211.8543,210.4897,211.6776,52248.0
2024-09-20 09:30:00,214.64,215.24,212.11,213.39,121875.0,210.7253,211.3144,208.2414,209.4981,121875.0
2024-09-20 10:00:00,213.35,213.8,212.32,213.59,7060.0,209.4588,209.9006,208.4476,209.6945,7060.0
2024-09-20 10:30:00,213.63,214.12,213.32,213.62,6486.0,209.7337,210.2148,209.4294,209.7239,6486.0
2024-09-20 11:00:00,213.63,213.74,213.43,213.49,10307.0,209.7337,209.8417,209.5374,209.5963,10307.0
2024-09-20 11:30:00,213.4,214.08,213.14,213.43,8330.0,209.5079,210.1755,209.2527,209.5374,8330.0
2024-09-20 12:00:00,213.52,213.77,213.24,213.77,3362.0,209.6257,209.8712,209.3508,209.8712,3362.0
2024-09-20 12:30:00,213.75,213.83,213.45,213.45,4067.0,209.8515,209.9301,209.557,209.557,4067.0
2024-09-20 13:00:00,213.5,213.84,213.27,213.46,5728.0,209.6061,209.9399,209.3803,209.5668,5728.0
2024-09-20 13:30:00,213.75,213.75,213.38,213.66,2948.0,209.8515,209.8515,209.4883,209.7632,2948.0
2024-09-20 14:00:00,213.66,213.66,213.01,213.21,7218.0,209.7632,209.7632,209.125,209.3214,7218.0
2024-09-20 14:30:00,213.1,213.34,212.95,213.07,4328.0,209.2134,209.449,209.0661,209.1839,4328.0
2024-09-20 15:00:00,213.16,213.28,212.77,213.13,7653.0,209.2723,209.3901,208.8894,209.2428,7653.0
2024-09-20 15:30:00,213.15,213.65,212.7,212.91,67387.0,209.2625,209.7534,208.8207,209.0269,67387.0
2024-09-23 09:30:00,213.69,215.91,211.37,213.69,16752.0,209.7926,211.9721,207.5149,209.7926,16752.0
2024-09-23 10:00:00,214.15,214.43,213.19,213.23,8418.0,210.2442,210.5191,209.3017,209.341,8418.0
2024-09-23 10:30:00,212.89,213.12,212.57,213.03,3823.0,209.0072,209.233,208.6931,209.1447,3823.0
2024-09-23 11:00:00,213.14,213.36,212.56,212.96,3910.0,209.2527,209.4686,208.6832,209.0759,3910.0
2024-09-23 11:30:00,212.97,213.23,212.77,212.85,5332.0,209.0858,209.341,208.8894,208.9679,5332.0
2024-09-23 12:00:00,212.75,213.29,212.72,213.29,2855.0,208.8698,209.3999,208.8403,209.3999,2855.0
2024-09-23 12:30:00,213.31,213.6,213.12,213.44,3042.0,209.4196,209.7043,209.233,209.5472,3042.0
2024-09-23 13:00:00,213.36,214.03,213.32,214.03,2702.0,209.4686,210.1264,209.4294,210.1264,2702.0
2024-09-23 13:30:00,213.95,214.18,213.88,213.93,4210.0,210.0479,210.2737,209.9792,210.0283,4210.0
2024-09-23 14:00:00,213.88,213.93,213.63,213.69,4524.0,209.9792,210.0283,209.7337,209.7926,4524.0
2024-09-23 14:30:00,213.53,213.81,213.48,213.58,2159.0,209.6355,209.9104,209.5865,209.6846,2159.0
2024-09-23 15:00:00,213.57,214.08,213.48,214.08,12159.0,209.6748,210.1755,209.5865,210.1755,12159.0
2024-09-23 15:30:00,214.14,214.88,214.13,214.48,27280.0,210.2344,210.9609,210.2246,210.5682,27280.0
2024-09-24 09:30:00,214.51,215.95,214.11,215.18,6542.0,210.5977,212.0114,210.205,211.2555,6542.0
2024-09-24 10:00:00,214.97,215.24,214.49,214.55,11942.0,211.0493,211.3144,210.578,210.6369,11942.0
2024-09-24 10:30:00,214.76,214.89,214.27,214.75,11900.0,210.8431,210.9707,210.362,210.8333,11900.0
2024-09-24 11:00:00,214.8,215.15,214.48,214.88,5327.0,210.8824,211.226,210.5682,210.9609,5327.0
2024-09-24 11:30:00,214.95,215.11,214.14,214.47,5007.0,211.0296,211.1867,210.2344,210.5584,5007.0
2024-09-24 12:00:00,214.47,214.8,214.3,214.8,6484.0,210.5584,210.8824,210.3915,210.8824,6484.0
2024-09-24 12:30:00,214.68,215.17,214.68,214.96,6419.0,210.7646,211.2456,210.7646,211.0395,6419.0
2024-09-24 13:00:00,214.85,214.86,214.3,214.55,8203.0,210.9315,210.9413,210.3915,210.6369,8203.0
2024-09-24 13:30:00,214.51,214.95,214.51,214.63,6028.0,210.5977,211.0296,210.5977,210.7155,6028.0
2024-09-24 14:00:00,214.64,214.72,214.42,214.63,2994.0,210.7253,210.8038,210.5093,210.7155,2994.0
2024-09-24 14:30:00,214.5,214.85,214.35,214.75,17928.0,210.5879,210.9315,210.4406,210.8333,17928.0
2024-09-24 15:00:00,214.75,215.07,214.65,214.95,12162.0,210.8333,211.1475,210.7351,211.0296,12162.0
2024-09-24 15:30:00,215.01,215.64,214.75,215.12,40753.0,211.0886,211.7071,210.8333,211.1965,40753.0
2024-09-25 09:30:00,216.12,216.12,214.38,214.63,8728.0,212.1783,212.1783,210.47,210.7155,8728.0
2024-09-25 10:00:00,214.22,214.86,213.75,213.94,7671.0,210.313,210.9413,209.8515,210.0381,7671.0
2024-09-25 10:30:00,213.87,214.19,213.5,214.06,6710.0,209.9693,210.2835,209.6061,210.1559,6710.0
2024-09-25 11:00:00,213.91,214.06,213.47,214.0,6410.0,210.0086,210.1559,209.5766,210.097,6410.0
2024-09-25 11:30:00,214.06,214.22,213.87,214.22,12271.0,210.1559,210.313,209.9693,210.313,12271.0
2024-09-25 12:00:00,214.13,214.24,213.73,213.86,10443.0,210.2246,210.3326,209.8319,209.9595,10443.0
2024-09-25 12:30:00,213.86,214.5,213.78,214.09,8852.0,209.9595,210.5879,209.881,210.1853,8852.0
2024-09-25 13:00:00,214.25,214.25,213.98,213.99,1616.0,210.3424,210.3424,210.0773,210.0872,1616.0
2024-09-25 13:30:00,213.95,214.06,213.65,213.97,6510.0,210.0479,210.1559,209.7534,210.0675,6510.0
2024-09-25 14:00:00,213.91,214.0,213.68,213.89,6393.0,210.0086,210.097,209.7828,209.989,6393.0
2024-09-25 14:30:00,213.86,213.92,213.71,213.75,5903.0,209.9595,210.0184,209.8123,209.8515,5903.0
2024-09-25 15:00:00,213.75,213.9,213.61,213.7,6828.0,209.8515,209.9988,209.7141,209.8024,6828.0
2024-09-25 15:30:00,213.82,214.41,213.41,214.33,115969.0,209.9203,210.4995,209.5177,210.421,115969.0
2024-09-26 09:30:00,216.14,216.14,213.72,214.61,18464.0,212.1979,212.1979,209.8221,210.6958,18464.0
2024-09-26 10:00:00,214.63,216.43,214.25,215.13,7153.0,210.7155,212.4827,210.3424,211.2064,7153.0
2024-09-26 10:30:00,214.81,215.47,214.8,214.81,5766.0,210.8922,211.5402,210.8824,210.8922,5766.0
2024-09-26 11:00:00,215.03,215.27,214.59,214.91,15538.0,211.1082,211.3438,210.6762,210.9904,15538.0
2024-09-26 11:30:00,214.95,215.25,214.83,214.95,11304.0,211.0296,211.3242,210.9118,211.0296,11304.0
2024-09-26 12:00:00,214.88,214.91,214.36,214.36,9665.0,210.9609,210.9904,210.4504,210.4504,9665.0
2024-09-26 12:30:00,214.36,214.79,214.19,214.41,7166.0,210.4504,210.8726,210.2835,210.4995,7166.0
2024-09-26 13:00:00,214.39,214.77,214.17,214.69,10516.0,210.4799,210.8529,210.2639,210.7744,10516.0
2024-09-26 13:30:00,214.86,215.08,214.27,214.42,14609.0,210.9413,211.1573,210.362,210.5093,14609.0
2024-09-26 14:00:00,214.21,214.76,214.21,214.24,16838.0,210.3031,210.8431,210.3031,210.3326,16838.0
2024-09-26 14:30:00,214.24,214.53,214.18,214.43,15649.0,210.3326,210.6173,210.2737,210.5191,15649.0
2024-09-26 15:00:00,214.43,214.5,214.02,214.24,13664.0,210.5191,210.5879,210.1166,210.3326,13664.0
2024-09-26 15:30:00,214.19,214.96,213.83,214.72,63162.0,210.2835,211.0395,209.9301,210.8038,63162.0
2024-09-27 09:30:00,214.5,215.46,214.5,215.46,7107.0,210.5879,211.5303,210.5879,211.5303,7107.0
2024-09-27 10:00:00,214.93,216.69,214.78,216.69,7663.0,211.01,212.7379,210.8627,212.7379,7663.0
2024-09-27 10:30:00,216.69,216.73,215.66,215.66,4541.0,212.7379,212.7772,211.7267,211.7267,4541.0
2024-09-27 11:00:00,215.58,216.13,215.58,216.04,7220.0,211.6482,212.1881,211.6482,212.0998,7220.0
2024-09-27 11:30:00,216.02,216.2,215.51,215.55,2775.0,212.0801,212.2568,211.5794,211.6187,2775.0
2024-09-27 12:00:00,215.48,215.61,215.3,215.54,4939.0,211.55,211.6776,211.3733,211.6089,4939.0
2024-09-27 12:30:00,215.4,215.46,215.22,215.28,3147.0,211.4714,211.5303,211.2947,211.3536,3147.0
2024-09-27 13:00:00,215.33,215.33,214.93,214.93,4479.0,211.4027,211.4027,211.01,211.01,4479.0
2024-09-27 13:30:00,215.07,215.12,214.36,214.4,23088.0,211.1475,211.1965,210.4504,210.4897,23088.0
2024-09-27 14:00:00,214.39,214.54,214.14,214.21,7385.0,210.4799,210.6271,210.2344,210.3031,7385.0
2024-09-27 14:30:00,214.22,215.03,214.14,215.0,6855.0,210.313,211.1082,210.2344,211.0787,6855.0
2024-09-27 15:00:00,215.06,215.17,214.77,214.87,6605.0,211.1376,211.2456,210.8529,210.9511,6605.0
2024-09-27 15:30:00,214.72,215.88,214.71,215.66,47070.0,210.8038,211.9427,210.794,211.7267,47070.0
2024-09-30 09:30:00,215.97,216.12,213.09,214.72,12046.0,212.031,212.1783,209.2036,210.8038,12046.0
2024-09-30 10:00:00,214.56,215.31,214.56,214.76,18171.0,210.6468,211.3831,210.6468,210.8431,18171.0
2024-09-30 10:30:00,215.02,215.53,214.56,215.41,3565.0,211.0984,211.5991,210.6468,211.4813,3565.0
2024-09-30 11:00:00,215.54,215.63,215.2,215.4,10070.0,211.6089,211.6972,211.2751,211.4714,10070.0
2024-09-30 11:30:00,215.42,215.48,215.04,215.11,4330.0,211.4911,211.55,211.118,211.1867,4330.0
2024-09-30 12:00:00,215.18,215.48,215.09,215.32,10748.0,211.2555,211.55,211.1671,211.3929,10748.0
2024-09-30 12:30:00,215.16,215.49,215.13,215.29,2005.0,211.2358,211.5598,211.2064,211.3634,2005.0
2024-09-30 13:00:00,215.3,215.67,215.28,215.61,2627.0,211.3733,211.7365,211.3536,211.6776,2627.0
2024-09-30 13:30:00,215.44,215.67,215.32,215.47,2613.0,211.5107,211.7365,211.3929,211.5402,2613.0
2024-09-30 14:00:00,215.32,215.38,214.3,214.75,6438.0,211.3929,211.4518,210.3915,210.8333,6438.0
2024-09-30 14:30:00,214.64,214.91,214.49,214.78,7561.0,210.7253,210.9904,210.578,210.8627,7561.0
2024-09-30 15:00:00,214.67,214.97,214.56,214.93,6221.0,210.7548,211.0493,210.6468,211.01,6221.0
2024-09-30 15:30:00,214.99,215.73,214.88,215.4,43702.0,211.0689,211.7954,210.9609,211.4714,43702.0
2024-10-01 09:30:00,215.2,215.7,214.05,215.44,5948.0,211.2751,211.766,210.1461,211.5107,5948.0
2024-10-01 10:00:00,215.56,215.56,213.63,214.19,16241.0,211.6285,211.6285,209.7337,210.2835,16241.0
2024-10-01 10:30:00,214.46,214.99,214.23,214.3,4146.0,210.5486,211.0689,210.3228,210.3915,4146.0
2024-10-01 11:00:00,214.61,215.37,214.34,215.37,2808.0,210.6958,211.442,210.4308,211.442,2808.0
2024-10-01 11:30:00,215.51,215.51,215.16,215.16,1214.0,211.5794,211.5794,211.2358,211.2358,1214.0
2024-10-01 12:00:00,214.89,215.37,214.89,215.22,2703.0,210.9707,211.442,210.9707,211.2947,2703.0
2024-10-01 12:30:00,215.19,215.68,214.88,215.68,6516.0,211.2653,211.7463,210.9609,211.7463,6516.0
2024-10-01 13:00:00,215.35,215.74,215.2,215.65,1934.0,211.4224,211.8052,211.2751,211.7169,1934.0
2024-10-01 13:30:00,215.63,215.64,215.22,215.61,11345.0,211.6972,211.7071,211.2947,211.6776,11345.0
2024-10-01 14:00:00,215.85,216.51,215.62,215.83,6747.0,211.9132,212.5612,211.6874,211.8936,6747.0
2024-10-01 14:30:00,215.84,215.99,215.59,215.81,8668.0,211.9034,212.0507,211.658,211.874,8668.0
2024-10-01 15:00:00,215.79,215.87,215.55,215.71,5131.0,211.8543,211.9329,211.6187,211.7758,5131.0
2024-10-01 15:30:00,215.69,215.72,215.03,215.33,31603.0,211.7562,211.7856,211.1082,211.4027,31603.0
2024-10-02 09:30:00,214.33,214.96,212.79,213.86,13517.0,210.421,211.0395,208.909,209.9595,13517.0
2024-10-02 10:00:00,213.86,214.45,213.4,213.56,15807.0,209.9595,210.5388,209.5079,209.665,15807.0
2024-10-02 10:30:00,213.59,214.77,213.59,213.93,8618.0,209.6945,210.8529,209.6945,210.0283,8618.0
2024-10-02 11:00:00,213.79,214.25,213.51,214.18,5109.0,209.8908,210.3424,209.6159,210.2737,5109.0
2024-10-02 11:30:00,214.39,215.03,214.29,214.43,5381.0,210.4799,211.1082,210.3817,210.5191,5381.0
2024-10-02 12:00:00,214.43,214.59,214.12,214.34,5581.0,210.5191,210.6762,210.2148,210.4308,5581.0
2024-10-02 12:30:00,214.19,214.22,213.82,213.82,2160.0,210.2835,210.313,209.9203,209.9203,2160.0
2024-10-02 13:00:00,213.66,213.66,213.41,213.54,3637.0,209.7632,209.7632,209.5177,209.6454,3637.0
2024-10-02 13:30:00,213.44,213.81,213.4,213.51,7927.0,209.5472,209.9104,209.5079,209.6159,7927.0
2024-10-02 14:00:00,213.54,213.59,212.72,212.73,5120.0,209.6454,209.6945,208.8403,208.8501,5120.0
2024-10-02 14:30:00,212.73,213.47,212.7,213.26,9727.0,208.8501,209.5766,208.8207,209.3705,9727.0
2024-10-02 15:00:00,213.1,213.29,212.67,212.67,5016.0,209.2134,209.3999,208.7912,208.7912,5016.0
2024-10-02 15:30:00,212.61,212.96,212.55,212.8,40655.0,208.7323,209.0759,208.6734,208.9189,40655.0
2024-10-03 09:30:00,212.18,212.62,210.55,210.75,7321.0,208.3102,208.7421,206.7099,206.9062,7321.0
2024-10-03 10:00:00,211.15,212.5,211.15,212.03,2850.0,207.299,208.6243,207.299,208.1629,2850.0
2024-10-03 10:30:00,211.83,212.14,211.5,211.73,3137.0,207.9666,208.2709,207.6426,207.8684,3137.0
2024-10-03 11:00:00,211.77,212.75,211.77,212.38,7359.0,207.9076,208.8698,207.9076,208.5065,7359.0
2024-10-03 11:30:00,212.49,213.15,212.49,212.84,5073.0,208.6145,209.2625,208.6145,208.9581,5073.0
2024-10-03 12:00:00,213.13,213.35,213.1,213.22,3366.0,209.2428,209.4588,209.2134,209.3312,3366.0
2024-10-03 12:30:00,213.19,213.21,211.96,212.04,3529.0,209.3017,209.3214,208.0942,208.1727,3529.0
2024-10-03 13:00:00,212.08,212.08,211.62,211.79,2986.0,208.212,208.212,207.7604,207.9273,2986.0
2024-10-03 13:30:00,211.82,212.01,211.69,211.8,4045.0,207.9567,208.1433,207.8291,207.9371,4045.0
2024-10-03 14:00:00,211.81,212.37,211.7,212.33,9522.0,207.9469,208.4967,207.8389,208.4574,9522.0
2024-10-03 14:30:00,212.18,212.5,212.0,212.0,17064.0,208.3102,208.6243,208.1335,208.1335,17064.0
2024-10-03 15:00:00,211.91,212.11,211.8,212.0,6149.0,208.0451,208.2414,207.9371,208.1335,6149.0
2024-10-03 15:30:00,211.95,212.07,211.34,212.06,40652.0,208.0844,208.2022,207.4855,208.1924,40652.0
2024-10-04 09:30:00,213.59,213.59,212.36,212.66,5187.0,209.6945,209.6945,208.4869,208.7814,5187.0
2024-10-04 10:00:00,212.66,213.5,212.35,212.47,5831.0,208.7814,209.6061,208.4771,208.5949,5831.0
2024-10-04 10:30:00,212.47,212.9,211.4,212.02,5687.0,208.5949,209.017,207.5444,208.1531,5687.0
2024-10-04 11:00:00,212.34,212.88,211.7,211.87,7810.0,208.4672,208.9974,207.8389,208.0058,7810.0
2024-10-04 11:30:00,211.71,212.67,211.71,212.58,2223.0,207.8487,208.7912,207.8487,208.7029,2223.0
2024-10-04 12:00:00,212.59,212.6,212.05,212.05,1708.0,208.7127,208.7225,208.1825,208.1825,1708.0
2024-10-04 12:30:00,212.2,212.73,212.2,212.53,2580.0,208.3298,208.8501,208.3298,208.6538,2580.0
2024-10-04 13:00:00,212.63,212.72,212.39,212.39,2305.0,208.752,208.8403,208.5163,208.5163,2305.0
2024-10-04 13:30:00,212.38,212.76,211.9,212.36,3485.0,208.5065,208.8796,208.0353,208.4869,3485.0
2024-10-04 14:00:00,212.29,212.79,212.21,212.68,2970.0,208.4182,208.909,208.3396,208.801,2970.0
2024-10-04 14:30:00,212.56,212.93,212.39,212.93,3827.0,208.6832,209.0465,208.5163,209.0465,3827.0
2024-10-04 15:00:00,212.67,213.04,212.65,212.91,9637.0,208.7912,209.1545,208.7716,209.0269,9637.0
2024-10-04 15:30:00,212.93,213.6,212.76,213.28,31925.0,209.0465,209.7043,208.8796,209.3901,31925.0
2024-10-07 09:30:00,212.9,213.84,211.49,212.21,19035.0,209.017,209.9399,207.6328,208.3396,19035.0
2024-10-07 10:00:00,212.07,213.04,211.99,212.69,13823.0,208.2022,209.1545,208.1236,208.8109,13823.0
2024-10-07 10:30:00,212.68,213.04,212.54,212.76,2670.0,208.801,209.1545,208.6636,208.8796,2670.0
2024-10-07 11:00:00,212.75,213.31,212.71,213.24,5931.0,208.8698,209.4196,208.8305,209.3508,5931.0
2024-10-07 11:30:00,213.12,213.16,212.31,212.49,11600.0,209.233,209.2723,208.4378,208.6145,11600.0
2024-10-07 12:00:00,212.51,212.74,212.35,212.68,4870.0,208.6341,208.86,208.4771,208.801,4870.0
2024-10-07 12:30:00,212.65,212.96,212.46,212.96,6931.0,208.7716,209.0759,208.5851,209.0759,6931.0
2024-10-07 13:00:00,213.03,213.42,213.03,213.42,6841.0,209.1447,209.5276,209.1447,209.5276,6841.0
2024-10-07 13:30:00,213.35,213.37,213.1,213.13,5900.0,209.4588,209.4785,209.2134,209.2428,5900.0
2024-10-07 14:00:00,213.16,213.16,212.71,212.93,12710.0,209.2723,209.2723,208.8305,209.0465,12710.0
2024-10-07 14:30:00,212.88,213.0,212.24,212.32,6375.0,208.9974,209.1152,208.3691,208.4476,6375.0
2024-10-07 15:00:00,212.39,213.68,212.38,213.55,11257.0,208.5163,209.7828,208.5065,209.6552,11257.0
2024-10-07 15:30:00,213.45,214.11,213.29,213.36,48373.0,209.557,210.205,209.3999,209.4686,48373.0
2024-10-08 09:30:00,212.06,213.98,210.84,211.97,10455.0,208.1924,210.0773,206.9946,208.104,10455.0
2024-10-08 10:00:00,211.8,212.46,211.79,212.17,3107.0,207.9371,208.5851,207.9273,208.3003,3107.0
2024-10-08 10:30:00,212.44,213.12,212.09,213.06,4518.0,208.5654,209.233,208.2218,209.1741,4518.0
2024-10-08 11:00:00,212.94,214.14,212.94,213.96,6469.0,209.0563,210.2344,209.0563,210.0577,6469.0
2024-10-08 11:30:00,214.09,214.31,213.87,214.29,5861.0,210.1853,210.4013,209.9693,210.3817,5861.0
2024-10-08 12:00:00,214.28,214.87,214.28,214.87,4704.0,210.3719,210.9511,210.3719,210.9511,4704.0
2024-10-08 12:30:00,214.93,214.99,214.81,214.87,5164.0,211.01,211.0689,210.8922,210.9511,5164.0
2024-10-08 13:00:00,214.87,214.87,214.35,214.87,8803.0,210.9511,210.9511,210.4406,210.9511,8803.0
2024-10-08 13:30:00,214.87,214.9,214.49,214.6,15976.0,210.9511,210.9806,210.578,210.686,15976.0
2024-10-08 14:00:00,214.58,215.17,214.57,215.0,14210.0,210.6664,211.2456,210.6566,211.0787,14210.0
2024-10-08 14:30:00,215.06,215.54,215.06,215.46,12265.0,211.1376,211.6089,211.1376,211.5303,12265.0
2024-10-08 15:00:00,215.44,215.7,215.3,215.69,16294.0,211.5107,211.766,211.3733,211.7562,16294.0
2024-10-08 15:30:00,215.69,215.96,215.3,215.39,48661.0,211.7562,212.0212,211.3733,211.4616,48661.0
2024-10-09 09:30:00,215.29,217.87,215.2,217.73,10737.0,211.3634,213.8964,211.2751,213.7589,10737.0
2024-10-09 10:00:00,217.64,217.94,216.97,217.28,11494.0,213.6706,213.9651,213.0128,213.3172,11494.0
2024-10-09 10:30:00,217.2,217.29,216.57,216.66,14153.0,213.2386,213.327,212.6201,212.7085,14153.0
2024-10-09 11:00:00,216.79,217.0,216.4,216.89,10789.0,212.8361,213.0423,212.4532,212.9343,10789.0
2024-10-09 11:30:00,216.79,216.79,216.15,216.28,13638.0,212.8361,212.8361,212.2078,212.3354,13638.0
2024-10-09 12:00:00,216.28,216.63,216.04,216.31,12584.0,212.3354,212.679,212.0998,212.3648,12584.0
2024-10-09 12:30:00,216.31,216.33,215.6,215.92,10894.0,212.3648,212.3845,211.6678,211.982,10894.0
2024-10-09 13:00:00,215.84,215.89,215.54,215.67,15288.0,211.9034,211.9525,211.6089,211.7365,15288.0
2024-10-09 13:30:00,215.59,215.59,214.96,215.06,25254.0,211.658,211.658,211.0395,211.1376,25254.0
2024-10-09 14:00:00,215.15,215.48,214.89,215.32,10130.0,211.226,211.55,210.9707,211.3929,10130.0
2024-10-09 14:30:00,215.06,215.48,215.06,215.3,8859.0,211.1376,211.55,211.1376,211.3733,8859.0
2024-10-09 15:00:00,215.31,215.61,215.07,215.55,12856.0,211.3831,211.6776,211.1475,211.6187,12856.0
2024-10-09 15:30:00,215.55,216.44,215.35,216.26,67276.0,211.6187,212.4925,211.4224,212.3158,67276.0
2024-10-10 09:30:00,215.94,216.27,214.33,215.49,12147.0,212.0016,212.3256,210.421,211.5598,12147.0
2024-10-10 10:00:00,215.76,216.14,215.53,215.79,8401.0,211.8249,212.1979,211.5991,211.8543,8401.0
2024-10-10 10:30:00,216.03,216.42,215.68,215.68,5952.0,212.0899,212.4728,211.7463,211.7463,5952.0
2024-10-10 11:00:00,215.8,216.47,215.8,216.29,2799.0,211.8641,212.5219,211.8641,212.3452,2799.0
2024-10-10 11:30:00,216.4,216.4,215.81,215.87,4741.0,212.4532,212.4532,211.874,211.9329,4741.0
2024-10-10 12:00:00,215.91,216.25,215.8,216.17,8306.0,211.9721,212.3059,211.8641,212.2274,8306.0
2024-10-10 12:30:00,216.27,216.4,215.62,215.65,6842.0,212.3256,212.4532,211.6874,211.7169,6842.0
2024-10-10 13:00:00,215.77,215.86,215.18,215.76,4635.0,211.8347,211.923,211.2555,211.8249,4635.0
2024-10-10 13:30:00,215.81,215.9,215.47,215.87,4516.0,211.874,211.9623,211.5402,211.9329,4516.0
2024-10-10 14:00:00,215.95,215.95,215.51,215.66,7125.0,212.0114,212.0114,211.5794,211.7267,7125.0
2024-10-10 14:30:00,215.59,215.63,215.39,215.63,6684.0,211.658,211.6972,211.4616,211.6972,6684.0
2024-10-10 15:00:00,215.82,215.85,215.56,215.57,5122.0,211.8838,211.9132,211.6285,211.6383,5122.0
2024-10-10 15:30:00,215.57,216.64,215.57,216.3,31357.0,211.6383,212.6888,211.6383,212.355,31357.0
2024-10-11 09:30:00,216.81,218.5,216.81,217.71,13291.0,212.8557,214.5149,212.8557,213.7393,13291.0
2024-10-11 10:00:00,217.71,218.67,217.58,218.59,5982.0,213.7393,214.6818,213.6117,214.6033,5982.0
2024-10-11 10:30:00,218.52,218.61,218.18,218.37,7571.0,214.5345,214.6229,214.2007,214.3873,7571.0
2024-10-11 11:00:00,218.58,218.58,217.62,217.62,5539.0,214.5934,214.5934,213.651,213.651,5539.0
2024-10-11 11:30:00,217.63,217.94,217.33,217.94,7189.0,213.6608,213.9651,213.3662,213.9651,7189.0
2024-10-11 12:00:00,217.69,217.77,217.39,217.62,2709.0,213.7197,213.7982,213.4251,213.651,2709.0
2024-10-11 12:30:00,217.38,217.75,217.38,217.68,2614.0,213.4153,213.7786,213.4153,213.7099,2614.0
2024-10-11 13:00:00,217.76,217.95,217.68,217.9,2604.0,213.7884,213.9749,213.7099,213.9258,2604.0
2024-10-11 13:30:00,217.98,218.36,217.83,218.25,3515.0,214.0044,214.3775,213.8571,214.2695,3515.0
2024-10-11 14:00:00,218.26,218.33,218.02,218.16,1531.0,214.2793,214.348,214.0437,214.1811,1531.0
2024-10-11 14:30:00,218.17,218.17,217.63,217.77,10009.0,214.1909,214.1909,213.6608,213.7982,10009.0
2024-10-11 15:00:00,217.73,217.79,217.38,217.4,21793.0,213.7589,213.8178,213.4153,213.435,21793.0
2024-10-11 15:30:00,217.47,217.94,217.04,217.88,57955.0,213.5037,213.9651,213.0815,213.9062,57955.0
2024-10-14 09:30:00,217.55,218.39,216.82,217.88,8739.0,213.5822,214.4069,212.8655,213.9062,8739.0
2024-10-14 10:00:00,217.69,218.04,217.31,217.53,11318.0,213.7197,214.0633,213.3466,213.5626,11318.0
2024-10-14 10:30:00,217.71,218.4,217.56,218.33,10918.0,213.7393,214.4167,213.592,214.348,10918.0
2024-10-14 11:00:00,218.36,219.34,218.3,219.19,11311.0,214.3775,215.3396,214.3185,215.1923,11311.0
2024-10-14 11:30:00,219.2,219.43,218.92,219.3,7127.0,215.2021,215.4279,214.9272,215.3003,7127.0
2024-10-14 12:00:00,219.34,219.73,219.32,219.65,7670.0,215.3396,215.7225,215.3199,215.6439,7670.0
2024-10-14 12:30:00,219.75,219.75,219.45,219.53,15763.0,215.7421,215.7421,215.4476,215.5261,15763.0
2024-10-14 13:00:00,219.45,219.45,218.63,218.78,6889.0,215.4476,215.4476,214.6425,214.7898,6889.0
2024-10-14 13:30:00,218.68,218.71,218.42,218.52,6710.0,214.6916,214.7211,214.4364,214.5345,6710.0
2024-10-14 14:00:00,218.53,218.89,218.4,218.78,5507.0,214.5444,214.8978,214.4167,214.7898,5507.0
2024-10-14 14:30:00,218.82,218.92,218.65,218.75,6868.0,214.8291,214.9272,214.6622,214.7603,6868.0
2024-10-14 15:00:00,218.81,218.95,218.7,218.83,6880.0,214.8192,214.9567,214.7113,214.8389,6880.0
2024-10-14 15:30:00,218.89,220.09,218.89,219.92,47056.0,214.8978,216.0759,214.8978,215.909,47056.0
2024-10-15 09:30:00,221.35,221.36,220.16,220.39,19869.0,217.3129,217.3227,216.1446,216.3704,19869.0
2024-10-15 10:00:00,220.51,221.57,220.36,221.25,15181.0,216.4882,217.5289,216.341,217.2147,15181.0
2024-10-15 10:30:00,221.24,222.32,221.19,222.3,22185.0,217.2049,218.2652,217.1558,218.2456,22185.0
2024-10-15 11:00:00,222.3,222.34,221.71,221.94,5395.0,218.2456,218.2849,217.6664,217.8922,5395.0
2024-10-15 11:30:00,221.86,222.38,221.83,222.32,7389.0,217.8136,218.3241,217.7842,218.2652,7389.0
2024-10-15 12:00:00,222.41,222.46,222.18,222.46,6466.0,218.3536,218.4027,218.1278,218.4027,6466.0
2024-10-15 12:30:00,222.34,222.76,222.29,222.68,11492.0,218.2849,218.6972,218.2358,218.6187,11492.0
2024-10-15 13:00:00,222.6,222.6,222.25,222.33,3766.0,218.5401,218.5401,218.1965,218.275,3766.0
2024-10-15 13:30:00,222.4,222.52,221.72,221.72,8503.0,218.3438,218.4616,217.6762,217.6762,8503.0
2024-10-15 14:00:00,221.83,221.93,221.44,221.51,5872.0,217.7842,217.8823,217.4013,217.47,5872.0
2024-10-15 14:30:00,221.5,221.67,221.35,221.46,8807.0,217.4602,217.6271,217.3129,217.4209,8807.0
2024-10-15 15:00:00,221.43,221.49,220.7,220.73,25010.0,217.3915,217.4504,216.6748,216.7042,25010.0
2024-10-15 15:30:00,220.7,221.16,220.58,220.79,48351.0,216.6748,217.1264,216.557,216.7631,48351.0
2024-10-16 09:30:00,220.68,222.18,220.0,221.94,10428.0,216.6551,218.1278,215.9875,217.8922,10428.0
2024-10-16 10:00:00,222.12,222.45,222.12,222.18,5484.0,218.0689,218.3929,218.0689,218.1278,5484.0
2024-10-16 10:30:00,222.2,222.37,221.86,222.0,6088.0,218.1474,218.3143,217.8136,217.9511,6088.0
2024-10-16 11:00:00,221.84,221.85,221.46,221.47,5348.0,217.794,217.8038,217.4209,217.4307,5348.0
2024-10-16 11:30:00,221.32,221.78,221.32,221.75,5245.0,217.2835,217.7351,217.2835,217.7056,5245.0
2024-10-16 12:00:00,221.86,222.15,221.76,222.05,6280.0,217.8136,218.0983,217.7154,218.0002,6280.0
2024-10-16 12:30:00,221.95,222.21,221.55,221.55,7939.0,217.902,218.1572,217.5093,217.5093,7939.0
2024-10-16 13:00:00,221.85,221.85,221.58,221.71,4088.0,217.8038,217.8038,217.5387,217.6664,4088.0
2024-10-16 13:30:00,221.81,222.43,221.77,222.34,7562.0,217.7645,218.3732,217.7253,218.2849,7562.0
2024-10-16 14:00:00,222.34,222.98,222.27,222.82,10147.0,218.2849,218.9132,218.2161,218.7561,10147.0
2024-10-16 14:30:00,222.86,222.86,222.28,222.45,7010.0,218.7954,218.7954,218.226,218.3929,7010.0
2024-10-16 15:00:00,222.46,222.5,222.28,222.33,9751.0,218.4027,218.4419,218.226,218.275,9751.0
2024-10-16 15:30:00,222.28,222.45,221.63,221.72,57507.0,218.226,218.3929,217.5878,217.6762,57507.0
2024-10-17 09:30:00,221.92,222.49,220.35,221.28,25404.0,217.8725,218.4321,216.3312,217.2442,25404.0
2024-10-17 10:00:00,221.51,221.91,221.12,221.43,19150.0,217.47,217.8627,217.0871,217.3915,19150.0
2024-10-17 10:30:00,221.61,221.77,220.91,220.91,11592.0,217.5682,217.7253,216.8809,216.8809,11592.0
2024-10-17 11:00:00,220.88,221.01,220.41,220.49,10146.0,216.8515,216.9791,216.3901,216.4686,10146.0
2024-10-17 11:30:00,220.58,220.65,220.1,220.23,12047.0,216.557,216.6257,216.0857,216.2133,12047.0
2024-10-17 12:00:00,220.17,220.66,219.91,220.53,21090.0,216.1544,216.6355,215.8992,216.5079,21090.0
2024-10-17 12:30:00,220.53,220.88,220.4,220.8,12670.0,216.5079,216.8515,216.3802,216.773,12670.0
2024-10-17 13:00:00,220.93,220.93,220.18,220.18,9423.0,216.9006,216.9006,216.1643,216.1643,9423.0
2024-10-17 13:30:00,220.18,220.32,219.77,219.8,7203.0,216.1643,216.3017,215.7617,215.7912,7203.0
2024-10-17 14:00:00,219.91,219.98,219.79,219.94,23240.0,215.8992,215.9679,215.7814,215.9286,23240.0
2024-10-17 14:30:00,219.99,220.17,219.79,220.05,25986.0,215.9777,216.1544,215.7814,216.0366,25986.0
2024-10-17 15:00:00,220.04,221.02,219.87,221.02,27833.0,216.0268,216.9889,215.8599,216.9889,27833.0
2024-10-17 15:30:00,220.92,221.22,220.35,220.37,77991.0,216.8908,217.1853,216.3312,216.3508,77991.0
2024-10-18 09:30:00,221.77,222.17,220.09,220.23,37152.0,217.7253,218.118,216.0759,216.2133,37152.0
2024-10-18 10:00:00,220.23,220.99,220.22,220.61,5754.0,216.2133,216.9595,216.2035,216.5864,5754.0
2024-10-18 10:30:00,220.61,220.93,220.59,220.7,13276.0,216.5864,216.9006,216.5668,216.6748,13276.0
2024-10-18 11:00:00,220.68,220.68,219.66,219.78,13256.0,216.6551,216.6551,215.6537,215.7716,13256.0
2024-10-18 11:30:00,219.8,220.01,219.64,219.88,7930.0,215.7912,215.9974,215.6341,215.8697,7930.0
2024-10-18 12:00:00,219.88,220.27,219.76,220.22,12519.0,215.8697,216.2526,215.7519,216.2035,12519.0
2024-10-18 12:30:00,220.12,220.66,220.09,220.5,10983.0,216.1054,216.6355,216.0759,216.4784,10983.0
2024-10-18 13:00:00,220.5,220.5,220.04,220.04,4140.0,216.4784,216.4784,216.0268,216.0268,4140.0
2024-10-18 13:30:00,220.15,220.67,220.14,220.24,9587.0,216.1348,216.6453,216.125,216.2232,9587.0
2024-10-18 14:00:00,220.28,220.64,220.11,220.32,8174.0,216.2624,216.6159,216.0955,216.3017,8174.0
2024-10-18 14:30:00,220.42,220.44,219.84,219.84,13980.0,216.3999,216.4195,215.8305,215.8305,13980.0
2024-10-18 15:00:00,219.93,220.11,219.83,219.91,13837.0,215.9188,216.0955,215.8206,215.8992,13837.0
2024-10-18 15:30:00,219.94,220.36,219.66,220.12,67043.0,215.9286,216.341,215.6537,216.1054,67043.0
2024-10-21 09:30:00,219.63,219.83,218.84,219.73,8658.0,215.6243,215.8206,214.8487,215.7225,8658.0
2024-10-21 10:00:00,219.72,219.95,218.98,219.07,7757.0,215.7126,215.9385,214.9861,215.0745,7757.0
2024-10-21 10:30:00,218.91,219.12,218.06,218.26,8516.0,214.9174,215.1236,214.0829,214.2793,8516.0
2024-10-21 11:00:00,218.29,218.95,218.16,218.68,11148.0,214.3087,214.9567,214.1811,214.6916,11148.0
2024-10-21 11:30:00,218.81,218.88,218.58,218.87,7691.0,214.8192,214.888,214.5934,214.8782,7691.0
2024-10-21 12:00:00,218.84,218.97,218.58,218.97,5234.0,214.8487,214.9763,214.5934,214.9763,5234.0
2024-10-21 12:30:00,219.09,219.42,219.05,219.42,2824.0,215.0941,215.4181,215.0549,215.4181,2824.0
2024-10-21 13:00:00,219.18,219.3,218.98,219.3,4152.0,215.1825,215.3003,214.9861,215.3003,4152.0
2024-10-21 13:30:00,219.18,219.67,219.11,219.5,3358.0,215.1825,215.6636,215.1138,215.4967,3358.0
2024-10-21 14:00:00,219.49,219.71,219.19,219.47,8804.0,215.4868,215.7028,215.1923,215.4672,8804.0
2024-10-21 14:30:00,219.56,219.56,219.23,219.23,3657.0,215.5556,215.5556,215.2316,215.2316,3657.0
2024-10-21 15:00:00,219.28,219.28,218.97,219.14,10084.0,215.2807,215.2807,214.9763,215.1432,10084.0
2024-10-21 15:30:00,219.23,219.23,218.76,219.08,54274.0,215.2316,215.2316,214.7702,215.0843,54274.0
2024-10-22 09:30:00,218.6,218.6,217.01,217.62,8425.0,214.6131,214.6131,213.0521,213.651,8425.0
2024-10-22 10:00:00,217.41,217.43,216.59,216.66,14578.0,213.4448,213.4644,212.6397,212.7085,14578.0
2024-10-22 10:30:00,216.6,217.29,216.55,217.1,11739.0,212.6496,213.327,212.6005,213.1404,11739.0
2024-10-22 11:00:00,217.15,218.06,217.11,218.0,20276.0,213.1895,214.0829,213.1503,214.024,20276.0
2024-10-22 11:30:00,217.97,218.17,217.64,217.64,13156.0,213.9946,214.1909,213.6706,213.6706,13156.0
2024-10-22 12:00:00,217.73,218.11,217.69,217.86,24788.0,213.7589,214.132,213.7197,213.8866,24788.0
2024-10-22 12:30:00,218.01,218.35,217.75,218.18,19028.0,214.0338,214.3676,213.7786,214.2007,19028.0
2024-10-22 13:00:00,218.19,218.19,217.7,217.99,10330.0,214.2106,214.2106,213.7295,214.0142,10330.0
2024-10-22 13:30:00,218.0,218.2,217.64,217.69,12583.0,214.024,214.2204,213.6706,213.7197,12583.0
2024-10-22 14:00:00,217.7,218.21,217.69,217.77,13709.0,213.7295,214.2302,213.7197,213.7982,13709.0
2024-10-22 14:30:00,217.87,217.87,217.4,217.61,12700.0,213.8964,213.8964,213.435,213.6411,12700.0
2024-10-22 15:00:00,217.6,217.76,217.15,217.26,18269.0,213.6313,213.7884,213.1895,213.2975,18269.0
2024-10-22 15:30:00,217.26,217.84,216.54,216.65,109354.0,213.2975,213.8669,212.5906,212.6986,109354.0
2024-10-23 09:30:00,225.57,229.91,224.21,227.99,64390.0,221.456,225.7168,220.1208,223.8318,64390.0
2024-10-23 10:00:00,228.13,230.4,227.97,229.59,74208.0,223.9693,226.1979,223.8122,225.4026,74208.0
2024-10-23 10:30:00,229.32,230.59,228.97,230.06,26442.0,225.1376,226.3844,224.7939,225.8641,26442.0
2024-10-23 11:00:00,230.23,231.3,228.92,228.93,33808.0,226.031,227.0814,224.7449,224.7547,33808.0
2024-10-23 11:30:00,228.95,229.77,228.69,229.61,56458.0,224.7743,225.5794,224.5191,225.4223,56458.0
2024-10-23 12:00:00,229.66,230.06,229.18,229.32,24870.0,225.4714,225.8641,225.0001,225.1376,24870.0
2024-10-23 12:30:00,229.26,229.46,228.19,228.91,22162.0,225.0787,225.275,224.0282,224.735,22162.0
2024-10-23 13:00:00,228.92,229.2,228.39,228.86,24723.0,224.7449,225.0197,224.2245,224.686,24723.0
2024-10-23 13:30:00,228.72,228.97,228.37,228.52,20794.0,224.5485,224.7939,224.2049,224.3522,20794.0
2024-10-23 14:00:00,228.55,228.56,227.61,227.8,31961.0,224.3816,224.3914,223.4587,223.6453,31961.0
2024-10-23 14:30:00,227.76,227.97,227.63,227.91,26781.0,223.606,223.8122,223.4784,223.7533,26781.0
2024-10-23 15:00:00,227.89,229.0,227.65,228.63,31043.0,223.7336,224.8234,223.498,224.4601,31043.0
2024-10-23 15:30:00,228.52,228.78,228.03,228.4,112934.0,224.3522,224.6074,223.8711,224.2343,112934.0
2024-10-24 09:30:00,228.05,229.14,227.12,228.97,41870.0,223.8907,224.9608,222.9777,224.7939,41870.0
2024-10-24 10:00:00,228.82,229.25,227.88,228.87,24267.0,224.6467,225.0688,223.7238,224.6958,24267.0
2024-10-24 10:30:00,228.95,229.08,228.28,229.06,33393.0,224.7743,224.9019,224.1165,224.8823,33393.0
2024-10-24 11:00:00,228.98,229.2,227.66,227.78,17055.0,224.8038,225.0197,223.5078,223.6256,17055.0
2024-10-24 11:30:00,227.71,227.71,227.22,227.33,14610.0,223.5569,223.5569,223.0759,223.1839,14610.0
2024-10-24 12:00:00,227.31,227.98,227.13,227.94,14276.0,223.1642,223.822,222.9875,223.7827,14276.0
2024-10-24 12:30:00,227.94,228.45,227.91,228.23,9715.0,223.7827,224.2834,223.7533,224.0674,9715.0
2024-10-24 13:00:00,228.31,228.64,228.24,228.35,8693.0,224.146,224.47,224.0773,224.1853,8693.0
2024-10-24 13:30:00,228.31,228.61,228.18,228.18,10982.0,224.146,224.4405,224.0184,224.0184,10982.0
2024-10-24 14:00:00,228.18,228.31,228.02,228.18,15919.0,224.0184,224.146,223.8613,224.0184,15919.0
2024-10-24 14:30:00,228.17,228.23,228.01,228.11,12988.0,224.0085,224.0674,223.8515,223.9496,12988.0
2024-10-24 15:00:00,228.04,228.22,227.84,227.93,15318.0,223.8809,224.0576,223.6846,223.7729,15318.0
2024-10-24 15:30:00,227.91,228.15,227.4,227.44,89229.0,223.7533,223.9889,223.2526,223.2918,89229.0
2024-10-25 09:30:00,229.11,229.37,227.17,227.35,9938.0,224.9314,225.1866,223.0268,223.2035,9938.0
2024-10-25 10:00:00,227.37,228.44,227.36,228.34,9585.0,223.2231,224.2736,223.2133,224.1754,9585.0
2024-10-25 10:30:00,228.34,229.13,228.1,228.22,18135.0,224.1754,224.951,223.9398,224.0576,18135.0
2024-10-25 11:00:00,228.18,228.5,227.59,227.68,5732.0,224.0184,224.3325,223.4391,223.5275,5732.0
2024-10-25 11:30:00,227.71,227.99,227.51,227.84,5673.0,223.5569,223.8318,223.3606,223.6846,5673.0
2024-10-25 12:00:00,227.8,227.83,227.34,227.39,5184.0,223.6453,223.6747,223.1937,223.2428,5184.0
2024-10-25 12:30:00,227.42,227.54,226.63,226.7,8345.0,223.2722,223.39,222.4966,222.5653,8345.0
2024-10-25 13:00:00,226.76,227.06,226.52,226.83,6604.0,222.6243,222.9188,222.3886,222.693,6604.0
2024-10-25 13:30:00,226.97,226.99,226.36,226.9,9682.0,222.8304,222.8501,222.2315,222.7617,9682.0
2024-10-25 14:00:00,226.91,227.01,226.55,226.73,10102.0,222.7715,222.8697,222.4181,222.5948,10102.0
2024-10-25 14:30:00,226.71,227.22,226.71,227.18,7595.0,222.5752,223.0759,222.5752,223.0366,7595.0
2024-10-25 15:00:00,227.15,227.37,226.79,227.07,11110.0,223.0071,223.2231,222.6537,222.9286,11110.0
2024-10-25 15:30:00,227.03,227.04,225.73,225.78,74170.0,222.8893,222.8991,221.613,221.6621,74170.0
2024-10-28 09:30:00,227.12,227.85,226.52,227.31,14406.0,222.9777,223.6944,222.3886,223.1642,14406.0
2024-10-28 10:00:00,227.13,227.14,225.89,226.7,9548.0,222.9875,222.9973,221.7701,222.5653,9548.0
2024-10-28 10:30:00,226.61,227.79,226.61,227.62,9157.0,222.477,223.6355,222.477,223.4686,9157.0
2024-10-28 11:00:00,227.44,228.37,227.44,228.05,30169.0,223.2918,224.2049,223.2918,223.8907,30169.0
2024-10-28 11:30:00,228.04,228.05,227.23,227.24,13193.0,223.8809,223.8907,223.0857,223.0955,13193.0
2024-10-28 12:00:00,227.2,228.26,227.2,228.26,8760.0,223.0562,224.0969,223.0562,224.0969,8760.0
2024-10-28 12:30:00,228.26,228.29,227.75,227.89,11388.0,224.0969,224.1263,223.5962,223.7336,11388.0
2024-10-28 13:00:00,227.96,227.98,227.59,227.91,6555.0,223.8024,223.822,223.4391,223.7533,6555.0
2024-10-28 13:30:00,228.0,228.21,227.96,228.12,5775.0,223.8416,224.0478,223.8024,223.9594,5775.0
2024-10-28 14:00:00,228.0,228.38,227.86,228.36,6942.0,223.8416,224.2147,223.7042,224.1951,6942.0
2024-10-28 14:30:00,228.34,228.35,227.81,228.05,9557.0,224.1754,224.1853,223.6551,223.8907,9557.0
2024-10-28 15:00:00,227.98,228.5,227.76,228.44,17117.0,223.822,224.3325,223.606,224.2736,17117.0
2024-10-28 15:30:00,228.36,228.36,227.25,227.57,77646.0,224.1951,224.1951,223.1053,223.4195,77646.0
2024-10-29 09:30:00,226.86,227.65,226.05,227.64,15462.0,222.7224,223.498,221.9272,223.4882,15462.0
2024-10-29 10:00:00,227.65,227.94,226.73,226.83,13053.0,223.498,223.7827,222.5948,222.693,13053.0
2024-10-29 10:30:00,226.52,227.1,226.16,226.54,21398.0,222.3886,222.958,222.0352,222.4083,21398.0
2024-10-29 11:00:00,226.52,226.6,226.16,226.2,31279.0,222.3886,222.4672,222.0352,222.0745,31279.0
2024-10-29 11:30:00,226.22,226.33,225.72,225.88,16234.0,222.0941,222.2021,221.6032,221.7603,16234.0
2024-10-29 12:00:00,225.89,226.46,225.84,226.33,4166.0,221.7701,222.3297,221.721,222.2021,4166.0
2024-10-29 12:30:00,226.4,226.66,226.26,226.56,5470.0,222.2708,222.5261,222.1334,222.4279,5470.0
2024-10-29 13:00:00,226.58,226.95,226.58,226.92,4513.0,222.4475,222.8108,222.4475,222.7813,4513.0
2024-10-29 13:30:00,226.88,226.88,226.4,226.82,6919.0,222.7421,222.7421,222.2708,222.6832,6919.0
2024-10-29 14:00:00,226.78,227.08,226.15,226.16,15011.0,222.6439,222.9384,222.0254,222.0352,15011.0
2024-10-29 14:30:00,226.22,226.22,225.62,225.95,34404.0,222.0941,222.0941,221.505,221.829,34404.0
2024-10-29 15:00:00,225.85,226.08,225.77,225.99,19651.0,221.7308,221.9567,221.6523,221.8683,19651.0
2024-10-29 15:30:00,225.99,226.32,225.82,226.1,54855.0,221.8683,222.1923,221.7014,221.9763,54855.0
2024-10-30 09:30:00,226.31,229.98,226.31,229.76,22825.0,222.1825,225.7855,222.1825,225.5695,22825.0
2024-10-30 10:00:00,229.76,229.76,228.5,228.75,16066.0,225.5695,225.5695,224.3325,224.578,16066.0
2024-10-30 10:30:00,228.67,228.83,228.17,228.52,7148.0,224.4994,224.6565,224.0085,224.3522,7148.0
2024-10-30 11:00:00,228.74,228.77,228.22,228.22,4337.0,224.5681,224.5976,224.0576,224.0576,4337.0
2024-10-30 11:30:00,228.18,229.01,228.18,228.7,4742.0,224.0184,224.8332,224.0184,224.5289,4742.0
2024-10-30 12:00:00,228.56,228.66,228.02,228.11,7320.0,224.3914,224.4896,223.8613,223.9496,7320.0
2024-10-30 12:30:00,228.11,228.29,227.92,227.99,7648.0,223.9496,224.1263,223.7631,223.8318,7648.0
2024-10-30 13:00:00,228.06,228.68,228.01,228.68,9685.0,223.9005,224.5092,223.8515,224.5092,9685.0
2024-10-30 13:30:00,228.56,228.76,228.3,228.35,7827.0,224.3914,224.5878,224.1362,224.1853,7827.0
2024-10-30 14:00:00,228.34,228.72,227.92,228.72,6580.0,224.1754,224.5485,223.7631,224.5485,6580.0
2024-10-30 14:30:00,228.72,229.02,228.68,228.82,13089.0,224.5485,224.843,224.5092,224.6467,13089.0
2024-10-30 15:00:00,228.67,228.8,227.94,228.63,18767.0,224.4994,224.627,223.7827,224.4601,18767.0
2024-10-30 15:30:00,228.69,229.37,228.36,228.9,68312.0,224.5191,225.1866,224.1951,224.7252,68312.0
2024-10-31 09:30:00,229.36,232.98,229.36,230.72,44200.0,225.1768,228.7308,225.1768,226.512,44200.0
2024-10-31 10:00:00,230.87,231.12,229.7,229.71,16106.0,226.6593,226.9047,225.5106,225.5204,16106.0
2024-10-31 10:30:00,229.84,230.05,228.17,229.03,28950.0,225.6481,225.8542,224.0085,224.8528,28950.0
2024-10-31 11:00:00,228.78,229.29,228.53,228.86,7101.0,224.6074,225.1081,224.362,224.686,7101.0
2024-10-31 11:30:00,228.78,229.09,228.42,228.43,14822.0,224.6074,224.9118,224.254,224.2638,14822.0
2024-10-31 12:00:00,228.57,230.09,228.43,230.06,17058.0,224.4012,225.8935,224.2638,225.8641,17058.0
2024-10-31 12:30:00,229.93,230.49,229.72,230.49,7884.0,225.7364,226.2862,225.5303,226.2862,7884.0
2024-10-31 13:00:00,230.6,230.69,230.2,230.34,3442.0,226.3942,226.4826,226.0015,226.139,3442.0
2024-10-31 13:30:00,230.24,230.26,229.68,229.84,11653.0,226.0408,226.0604,225.491,225.6481,11653.0
2024-10-31 14:00:00,229.84,230.25,229.37,229.97,15912.0,225.6481,226.0506,225.1866,225.7757,15912.0
2024-10-31 14:30:00,229.83,230.5,229.49,230.5,33036.0,225.6383,226.296,225.3045,226.296,33036.0
2024-10-31 15:00:00,230.27,230.37,229.97,230.01,9187.0,226.0702,226.1684,225.7757,225.815,9187.0
2024-10-31 15:30:00,229.97,230.21,228.87,228.91,71670.0,225.7757,226.0113,224.6958,224.735,71670.0
2024-11-01 09:30:00,230.96,231.86,229.4,230.33,28662.0,226.7476,227.6312,225.2161,226.1291,28662.0
2024-11-01 10:00:00,230.54,231.19,230.41,230.82,9105.0,226.3353,226.9735,226.2077,226.6102,9105.0
2024-11-01 10:30:00,230.9,230.9,229.27,229.55,24462.0,226.6887,226.6887,225.0885,225.3634,24462.0
2024-11-01 11:00:00,229.8,230.19,229.56,230.07,8991.0,225.6088,225.9917,225.3732,225.8739,8991.0
2024-11-01 11:30:00,230.17,230.56,230.02,230.49,15908.0,225.9721,226.3549,225.8248,226.2862,15908.0
2024-11-01 12:00:00,230.43,230.84,230.19,230.62,17606.0,226.2273,226.6298,225.9917,226.4139,17606.0
2024-11-01 12:30:00,230.72,231.32,230.64,230.75,38810.0,226.512,227.1011,226.4335,226.5415,38810.0
2024-11-01 13:00:00,230.75,231.0,230.71,230.75,10995.0,226.5415,226.7869,226.5022,226.5415,10995.0
2024-11-01 13:30:00,230.7,230.7,229.9,230.0,10627.0,226.4924,226.4924,225.707,225.8052,10627.0
2024-11-01 14:00:00,229.97,230.71,229.71,230.59,8528.0,225.7757,226.5022,225.5204,226.3844,8528.0
2024-11-01 14:30:00,230.72,230.72,230.2,230.33,45851.0,226.512,226.512,226.0015,226.1291,45851.0
2024-11-01 15:00:00,230.37,230.59,229.83,229.99,52292.0,226.1684,226.3844,225.6383,225.7953,52292.0
2024-11-01 15:30:00,230.0,230.04,229.62,229.92,60790.0,225.8052,225.8444,225.4321,225.7266,60790.0
2024-11-04 09:30:00,230.16,231.71,230.01,231.56,29857.0,225.9622,227.484,225.815,227.3367,29857.0
2024-11-04 10:00:00,231.54,231.58,230.61,230.75,14133.0,227.3171,227.3563,226.404,226.5415,14133.0
2024-11-04 10:30:00,230.54,230.84,229.75,229.77,22175.0,226.3353,226.6298,225.5597,225.5794,22175.0
2024-11-04 11:00:00,229.77,230.12,229.61,229.79,6258.0,225.5794,225.923,225.4223,225.599,6258.0
2024-11-04 11:30:00,229.8,229.8,228.66,228.91,7822.0,225.6088,225.6088,224.4896,224.735,7822.0
2024-11-04 12:00:00,229.1,229.94,229.01,229.85,7096.0,224.9216,225.7463,224.8332,225.6579,7096.0
2024-11-04 12:30:00,230.01,230.08,229.79,229.89,4246.0,225.815,225.8837,225.599,225.6972,4246.0
2024-11-04 13:00:00,229.74,230.12,229.43,230.1,7004.0,225.5499,225.923,225.2456,225.9033,7004.0
2024-11-04 13:30:00,229.98,230.06,229.85,229.98,7810.0,225.7855,225.8641,225.6579,225.7855,7810.0
2024-11-04 14:00:00,229.91,230.13,229.85,229.89,8776.0,225.7168,225.9328,225.6579,225.6972,8776.0
2024-11-04 14:30:00,229.63,229.92,229.57,229.58,3205.0,225.4419,225.7266,225.383,225.3928,3205.0
2024-11-04 15:00:00,229.55,229.93,229.55,229.63,6191.0,225.3634,225.7364,225.3634,225.4419,6191.0
2024-11-04 15:30:00,229.64,230.24,229.51,230.18,42418.0,225.4517,226.0408,225.3241,225.9819,42418.0
2024-11-05 09:30:00,230.3,231.92,230.3,231.55,10207.0,226.0997,227.6901,226.0997,227.3269,10207.0
2024-11-05 10:00:00,232.0,232.45,231.36,232.06,19092.0,227.7687,228.2105,227.1404,227.8276,19092.0
2024-11-05 10:30:00,232.09,232.62,232.01,232.16,11718.0,227.857,228.3774,227.7785,227.9258,11718.0
2024-11-05 11:00:00,232.43,232.76,231.27,231.33,24504.0,228.1908,228.5148,227.052,227.1109,24504.0
2024-11-05 11:30:00,231.44,231.88,231.32,231.78,5752.0,227.2189,227.6509,227.1011,227.5527,5752.0
2024-11-05 12:00:00,231.78,232.44,231.36,231.84,19196.0,227.5527,228.2007,227.1404,227.6116,19196.0
2024-11-05 12:30:00,231.84,232.36,231.83,232.24,2791.0,227.6116,228.1221,227.6018,228.0043,2791.0
2024-11-05 13:00:00,232.28,232.48,232.02,232.09,4241.0,228.0436,228.2399,227.7883,227.857,4241.0
2024-11-05 13:30:00,231.99,232.25,231.79,232.25,5243.0,227.7589,228.0141,227.5625,228.0141,5243.0
2024-11-05 14:00:00,232.19,232.55,231.88,231.88,4767.0,227.9552,228.3087,227.6509,227.6509,4767.0
2024-11-05 14:30:00,231.88,232.09,231.4,231.53,10904.0,227.6509,227.857,227.1796,227.3073,10904.0
2024-11-05 15:00:00,231.53,231.8,231.43,231.52,21453.0,227.3073,227.5723,227.2091,227.2974,21453.0
2024-11-05 15:30:00,231.53,232.64,231.35,232.62,56803.0,227.3073,228.397,227.1305,228.3774,56803.0
2024-11-06 09:30:00,245.0,245.0,239.04,240.68,51325.0,240.5316,240.5316,234.6803,236.2904,51325.0
2024-11-06 10:00:00,241.02,241.38,239.32,240.62,56758.0,236.6242,236.9776,234.9552,236.2315,56758.0
2024-11-06 10:30:00,240.74,241.8,240.34,241.01,31699.0,236.3493,237.3899,235.9566,236.6144,31699.0
2024-11-06 11:00:00,241.05,241.92,240.23,241.75,11231.0,236.6536,237.5078,235.8486,237.3409,11231.0
2024-11-06 11:30:00,241.58,241.64,240.21,240.39,17996.0,237.174,237.2329,235.8289,236.0057,17996.0
2024-11-06 12:00:00,240.1,241.75,239.96,241.45,7959.0,235.7209,237.3409,235.5835,237.0463,7959.0
2024-11-06 12:30:00,241.34,241.98,241.28,241.42,10302.0,236.9383,237.5667,236.8794,237.0169,10302.0
2024-11-06 13:00:00,241.55,242.57,241.54,242.15,9210.0,237.1445,238.1459,237.1347,237.7336,9210.0
2024-11-06 13:30:00,241.98,242.46,241.91,241.99,9832.0,237.5667,238.0379,237.4979,237.5765,9832.0
2024-11-06 14:00:00,242.16,242.74,242.13,242.65,13317.0,237.7434,238.3128,237.7139,238.2244,13317.0
2024-11-06 14:30:00,242.65,243.02,242.4,242.91,14727.0,238.2244,238.5877,237.979,238.4797,14727.0
2024-11-06 15:00:00,242.9,243.17,242.33,242.45,24536.0,238.4699,238.735,237.9103,238.0281,24536.0
2024-11-06 15:30:00,242.59,242.94,241.32,241.54,123628.0,238.1655,238.5092,236.9187,237.1347,123628.0
2024-11-07 09:30:00,242.36,242.5,240.75,240.75,11507.0,237.9397,238.0772,236.3591,236.3591,11507.0
2024-11-07 10:00:00,240.7,241.31,239.76,240.91,31463.0,236.31,236.9089,235.3872,236.5162,31463.0
2024-11-07 10:30:00,241.64,242.3,241.44,241.98,12585.0,237.2329,237.8808,237.0365,237.5667,12585.0
2024-11-07 11:00:00,241.98,241.98,240.74,240.79,20284.0,237.5667,237.5667,236.3493,236.3984,20284.0
2024-11-07 11:30:00,240.88,241.03,239.95,240.25,12516.0,236.4867,236.634,235.5737,235.8682,12516.0
2024-11-07 12:00:00,240.37,240.48,240.19,240.27,11681.0,235.986,236.094,235.8093,235.8878,11681.0
2024-11-07 12:30:00,240.32,240.66,240.23,240.26,6700.0,235.9369,236.2707,235.8486,235.878,6700.0
2024-11-07 13:00:00,240.18,240.28,239.89,239.93,6424.0,235.7995,235.8977,235.5148,235.5541,6424.0
2024-11-07 13:30:00,239.93,240.14,238.56,238.56,13383.0,235.5541,235.7602,234.209,234.209,13383.0
2024-11-07 14:00:00,238.65,239.11,238.37,238.7,30711.0,234.2974,234.749,234.0225,234.3465,30711.0
2024-11-07 14:30:00,238.7,239.29,238.6,239.08,16891.0,234.3465,234.9257,234.2483,234.7196,16891.0
2024-11-07 15:00:00,239.24,239.74,239.13,239.58,14540.0,234.8766,235.3675,234.7686,235.2104,14540.0
2024-11-07 15:30:00,239.69,240.34,239.23,239.57,62791.0,235.3184,235.9566,234.8668,235.2006,62791.0
2024-11-08 09:30:00,240.0,240.95,239.5,239.83,15967.0,235.6228,236.5554,235.1319,235.4559,15967.0
2024-11-08 10:00:00,240.16,240.55,239.77,240.24,15470.0,235.7799,236.1627,235.397,235.8584,15470.0
2024-11-08 10:30:00,240.2,242.06,240.2,240.93,38284.0,235.8191,237.6452,235.8191,236.5358,38284.0
2024-11-08 11:00:00,240.99,241.23,240.58,240.71,11110.0,236.5947,236.8303,236.1922,236.3198,11110.0
2024-11-08 11:30:00,240.68,240.82,240.34,240.35,7992.0,236.2904,236.4278,235.9566,235.9664,7992.0
2024-11-08 12:00:00,240.37,240.88,240.32,240.55,16923.0,235.986,236.4867,235.9369,236.1627,16923.0
2024-11-08 12:30:00,240.55,241.27,240.51,241.09,13926.0,236.1627,236.8696,236.1235,236.6929,13926.0
2024-11-08 13:00:00,240.94,241.06,240.45,240.88,9288.0,236.5456,236.6634,236.0646,236.4867,9288.0
2024-11-08 13:30:00,240.88,242.25,240.88,241.79,14956.0,236.4867,237.8317,236.4867,237.3801,14956.0
2024-11-08 14:00:00,241.75,241.95,241.15,241.8,10529.0,237.3409,237.5372,236.7518,237.3899,10529.0
2024-11-08 14:30:00,241.78,242.05,241.53,241.69,17726.0,237.3703,237.6354,237.1249,237.282,17726.0
2024-11-08 15:00:00,241.67,241.72,240.71,240.81,27092.0,237.2623,237.3114,236.3198,236.418,27092.0
2024-11-08 15:30:00,240.83,241.18,240.3,240.58,85828.0,236.4376,236.7813,235.9173,236.1922,85828.0
2024-11-11 09:30:00,241.94,242.34,240.9,242.01,21804.0,237.5274,237.9201,236.5064,237.5961,21804.0
2024-11-11 10:00:00,242.31,242.31,241.34,242.04,5396.0,237.8906,237.8906,236.9383,237.6256,5396.0
2024-11-11 10:30:00,242.05,242.91,242.04,242.81,5453.0,237.6354,238.4797,237.6256,238.3815,5453.0
2024-11-11 11:00:00,243.06,243.31,241.51,241.76,11993.0,238.627,238.8724,237.1052,237.3507,11993.0
2024-11-11 11:30:00,241.65,242.7,241.64,242.7,5341.0,237.2427,238.2735,237.2329,238.2735,5341.0
2024-11-11 12:00:00,242.61,242.66,241.84,241.93,4866.0,238.1852,238.2343,237.4292,237.5176,4866.0
2024-11-11 12:30:00,241.93,242.21,241.67,241.79,10359.0,237.5176,237.7925,237.2623,237.3801,10359.0
2024-11-11 13:00:00,241.61,241.82,241.31,241.42,5740.0,237.2034,237.4096,236.9089,237.0169,5740.0
2024-11-11 13:30:00,241.2,241.64,241.06,241.4,10420.0,236.8009,237.2329,236.6634,236.9972,10420.0
2024-11-11 14:00:00,241.39,242.06,241.29,242.06,6237.0,236.9874,237.6452,236.8892,237.6452,6237.0
2024-11-11 14:30:00,241.97,242.2,241.8,241.92,11688.0,237.5568,237.7826,237.3899,237.5078,11688.0
2024-11-11 15:00:00,241.92,241.92,241.2,241.24,10636.0,237.5078,237.5078,236.8009,236.8402,10636.0
2024-11-11 15:30:00,241.24,241.74,241.15,241.56,44065.0,236.8402,237.331,236.7518,237.1543,44065.0
2024-11-12 09:30:00,240.81,241.4,240.0,240.81,18150.0,236.418,236.9972,235.6228,236.418,18150.0
2024-11-12 10:00:00,240.68,240.68,239.56,240.37,7619.0,236.2904,236.2904,235.1908,235.986,7619.0
2024-11-12 10:30:00,240.29,240.75,239.99,240.29,11590.0,235.9075,236.3591,235.613,235.9075,11590.0
2024-11-12 11:00:00,240.27,240.81,239.68,239.74,15829.0,235.8878,236.418,235.3086,235.3675,15829.0
2024-11-12 11:30:00,239.77,240.16,239.43,239.98,11964.0,235.397,235.7799,235.0632,235.6031,11964.0
2024-11-12 12:00:00,239.98,240.52,239.97,240.09,9294.0,235.6031,236.1333,235.5933,235.7111,9294.0
2024-11-12 12:30:00,240.04,240.16,239.31,239.63,7832.0,235.662,235.7799,234.9454,235.2595,7832.0
2024-11-12 13:00:00,239.51,240.11,239.44,240.04,8457.0,235.1417,235.7308,235.073,235.662,8457.0
2024-11-12 13:30:00,240.0,240.9,239.98,240.68,9402.0,235.6228,236.5064,235.6031,236.2904,9402.0
2024-11-12 14:00:00,240.73,241.34,240.59,241.16,8584.0,236.3395,236.9383,236.202,236.7616,8584.0
2024-11-12 14:30:00,241.22,241.22,240.68,240.91,9210.0,236.8205,236.8205,236.2904,236.5162,9210.0
2024-11-12 15:00:00,240.86,240.96,240.41,240.48,8893.0,236.4671,236.5653,236.0253,236.094,8893.0
2024-11-12 15:30:00,240.48,240.48,239.36,239.87,59722.0,236.094,236.094,234.9944,235.4951,59722.0
2024-11-13 09:30:00,238.83,239.33,238.15,238.74,19823.0,234.4741,234.965,233.8065,234.3858,19823.0
2024-11-13 10:00:00,238.77,239.21,238.31,238.94,10057.0,234.4152,234.8472,233.9636,234.5821,10057.0
2024-11-13 10:30:00,239.09,239.99,239.09,239.76,7375.0,234.7294,235.613,234.7294,235.3872,7375.0
2024-11-13 11:00:00,239.69,239.73,239.26,239.38,6784.0,235.3184,235.3577,234.8963,235.0141,6784.0
2024-11-13 11:30:00,239.46,239.46,238.91,239.04,4340.0,235.0926,235.0926,234.5527,234.6803,4340.0
2024-11-13 12:00:00,239.13,239.22,238.63,238.7,10141.0,234.7686,234.857,234.2778,234.3465,10141.0
2024-11-13 12:30:00,238.69,238.97,238.31,238.43,10840.0,234.3367,234.6116,233.9636,234.0814,10840.0
2024-11-13 13:00:00,238.42,238.85,238.2,238.77,3672.0,234.0716,234.4937,233.8556,234.4152,3672.0
2024-11-13 13:30:00,238.95,238.95,238.28,238.39,3448.0,234.5919,234.5919,233.9341,234.0421,3448.0
2024-11-13 14:00:00,238.33,238.45,238.03,238.11,9936.0,233.9832,234.101,233.6887,233.7672,9936.0
2024-11-13 14:30:00,238.01,238.1,237.55,237.57,8647.0,233.6691,233.7574,233.2175,233.2371,8647.0
2024-11-13 15:00:00,237.54,237.99,237.13,237.9,17098.0,233.2076,233.6494,232.8051,233.5611,17098.0
2024-11-13 15:30:00,237.76,238.65,237.61,238.37,47148.0,233.4236,234.2974,233.2764,234.0225,47148.0
2024-11-14 09:30:00,237.47,237.6,236.32,236.39,15076.0,233.1389,233.2665,232.0099,232.0786,15076.0
2024-11-14 10:00:00,236.6,236.6,235.42,235.82,8544.0,232.2848,232.2848,231.1263,231.519,8544.0
2024-11-14 10:30:00,235.72,236.31,235.63,235.99,4547.0,231.4208,232.0001,231.3325,231.6859,4547.0
2024-11-14 11:00:00,235.98,236.54,235.6,236.06,23087.0,231.6761,232.2259,231.303,231.7546,23087.0
2024-11-14 11:30:00,236.15,236.35,235.55,235.57,9920.0,231.843,232.0393,231.2539,231.2736,9920.0
2024-11-14 12:00:00,235.56,235.71,235.14,235.45,9817.0,231.2638,231.411,230.8514,231.1558,9817.0
2024-11-14 12:30:00,235.4,235.74,235.13,235.74,6491.0,231.1067,231.4405,230.8416,231.4405,6491.0
2024-11-14 13:00:00,235.89,236.11,235.48,235.6,10356.0,231.5877,231.8037,231.1852,231.303,10356.0
2024-11-14 13:30:00,235.6,235.6,234.73,234.8,10824.0,231.303,231.303,230.4489,230.5176,10824.0
2024-11-14 14:00:00,234.98,235.41,234.93,235.31,15079.0,230.6943,231.1165,230.6452,231.0183,15079.0
2024-11-14 14:30:00,235.31,235.51,235.17,235.4,13271.0,231.0183,231.2147,230.8809,231.1067,13271.0
2024-11-14 15:00:00,235.44,235.44,234.53,235.19,16121.0,231.1459,231.1459,230.2525,230.9005,16121.0
2024-11-14 15:30:00,235.26,235.73,234.85,235.64,69884.0,230.9692,231.4307,230.5667,231.3423,69884.0
2024-11-15 09:30:00,235.32,236.16,235.32,235.46,32919.0,231.0281,231.8528,231.0281,231.1656,32919.0
2024-11-15 10:00:00,235.71,235.71,234.84,235.36,8345.0,231.411,231.411,230.5569,231.0674,8345.0
2024-11-15 10:30:00,235.3,235.38,234.7,234.89,14388.0,231.0085,231.087,230.4194,230.606,14388.0
2024-11-15 11:00:00,234.89,235.78,234.78,235.34,19895.0,230.606,231.4797,230.498,231.0478,19895.0
2024-11-15 11:30:00,235.4,235.72,234.52,235.72,16712.0,231.1067,231.4208,230.2427,231.4208,16712.0
2024-11-15 12:00:00,235.81,236.34,235.81,236.28,5836.0,231.5092,232.0295,231.5092,231.9706,5836.0
2024-11-15 12:30:00,236.28,236.33,235.47,235.6,15426.0,231.9706,232.0197,231.1754,231.303,15426.0
2024-11-15 13:00:00,235.5,236.13,235.45,235.74,6760.0,231.2048,231.8234,231.1558,231.4405,6760.0
2024-11-15 13:30:00,235.65,235.74,234.99,235.16,13842.0,231.3521,231.4405,230.7041,230.871,13842.0
2024-11-15 14:00:00,235.34,235.35,234.83,234.88,4075.0,231.0478,231.0576,230.5471,230.5962,4075.0
2024-11-15 14:30:00,234.88,235.38,234.74,234.84,10629.0,230.5962,231.087,230.4587,230.5569,10629.0
2024-11-15 15:00:00,234.82,235.56,234.82,235.31,18072.0,230.5372,231.2638,230.5372,231.0183,18072.0
2024-11-15 15:30:00,235.42,235.86,234.84,235.75,72622.0,231.1263,231.5583,230.5569,231.4503,72622.0
2024-11-18 09:30:00,236.71,237.46,235.94,237.06,15227.0,232.3928,233.1291,231.6368,232.7364,15227.0
2024-11-18 10:00:00,237.21,237.99,236.85,237.22,10568.0,232.8837,233.6494,232.5302,232.8935,10568.0
2024-11-18 10:30:00,237.24,237.44,236.81,237.31,9295.0,232.9131,233.1095,232.491,232.9818,9295.0
2024-11-18 11:00:00,237.31,237.5,236.85,237.5,3218.0,232.9818,233.1684,232.5302,233.1684,3218.0
2024-11-18 11:30:00,237.5,238.21,237.27,237.7,6341.0,233.1684,233.8654,232.9426,233.3647,6341.0
2024-11-18 12:00:00,237.55,237.82,237.35,237.81,3472.0,233.2175,233.4825,233.0211,233.4727,3472.0
2024-11-18 12:30:00,237.55,238.11,237.55,238.0,12766.0,233.2175,233.7672,233.2175,233.6593,12766.0
2024-11-18 13:00:00,237.98,238.11,237.38,237.75,9556.0,233.6396,233.7672,233.0506,233.4138,9556.0
2024-11-18 13:30:00,237.77,237.98,237.6,237.94,4349.0,233.4334,233.6396,233.2665,233.6003,4349.0
2024-11-18 14:00:00,237.88,237.96,237.45,237.57,4247.0,233.5414,233.62,233.1193,233.2371,4247.0
2024-11-18 14:30:00,237.57,238.15,237.36,238.04,10117.0,233.2371,233.8065,233.0309,233.6985,10117.0
2024-11-18 15:00:00,238.05,238.05,237.54,237.75,10121.0,233.7083,233.7083,233.2076,233.4138,10121.0
2024-11-18 15:30:00,237.81,238.3,237.73,238.14,43240.0,233.4727,233.9538,233.3942,233.7967,43240.0
2024-11-19 09:30:00,237.15,238.06,235.63,236.51,10360.0,232.8248,233.7182,231.3325,232.1964,10360.0
2024-11-19 10:00:00,236.22,236.87,236.21,236.81,5542.0,231.9117,232.5499,231.9019,232.491,5542.0
2024-11-19 10:30:00,236.81,238.01,236.71,238.01,7006.0,232.491,233.6691,232.3928,233.6691,7006.0
2024-11-19 11:00:00,238.01,239.22,237.86,239.22,4709.0,233.6691,234.857,233.5218,234.857,4709.0
2024-11-19 11:30:00,238.93,238.93,238.23,238.43,5560.0,234.5723,234.5723,233.8851,234.0814,5560.0
2024-11-19 12:00:00,238.43,238.43,238.08,238.28,4313.0,234.0814,234.0814,233.7378,233.9341,4313.0
2024-11-19 12:30:00,238.36,238.53,237.97,237.97,7138.0,234.0127,234.1796,233.6298,233.6298,7138.0
2024-11-19 13:00:00,237.99,237.99,237.42,237.42,3382.0,233.6494,233.6494,233.0898,233.0898,3382.0
2024-11-19 13:30:00,237.66,238.33,237.46,238.26,3241.0,233.3255,233.9832,233.1291,233.9145,3241.0
2024-11-19 14:00:00,238.12,238.61,238.04,238.34,3409.0,233.7771,234.2581,233.6985,233.993,3409.0
2024-11-19 14:30:00,238.31,238.31,237.81,237.81,4590.0,233.9636,233.9636,233.4727,233.4727,4590.0
2024-11-19 15:00:00,237.87,238.31,237.72,238.23,8185.0,233.5316,233.9636,233.3844,233.8851,8185.0
2024-11-19 15:30:00,238.3,238.7,238.08,238.35,51772.0,233.9538,234.3465,233.7378,234.0029,51772.0
2024-11-20 09:30:00,238.01,238.1,237.0,237.02,10744.0,233.6691,233.7574,232.6775,232.6971,10744.0
2024-11-20 10:00:00,237.03,237.46,237.02,237.23,13425.0,232.7069,233.1291,232.6971,232.9033,13425.0
2024-11-20 10:30:00,237.21,237.54,236.51,237.15,10189.0,232.8837,233.2076,232.1964,232.8248,10189.0
2024-11-20 11:00:00,237.36,237.52,236.66,236.92,4709.0,233.0309,233.188,232.3437,232.5989,4709.0
2024-11-20 11:30:00,236.92,237.59,236.82,237.59,14523.0,232.5989,233.2567,232.5008,233.2567,14523.0
2024-11-20 12:00:00,237.58,248.62,237.35,244.86,147856.0,233.2469,244.0856,233.0211,240.3941,147856.0
2024-11-20 12:30:00,244.19,245.75,242.36,242.82,47309.0,239.7364,241.2679,237.9397,238.3913,47309.0
2024-11-20 13:00:00,242.87,243.23,241.42,241.74,30472.0,238.4404,238.7939,237.0169,237.331,30472.0
2024-11-20 13:30:00,241.64,242.02,240.91,241.74,12074.0,237.2329,237.6059,236.5162,237.331,12074.0
2024-11-20 14:00:00,241.72,242.48,241.18,242.41,31179.0,237.3114,238.0575,236.7813,237.9888,31179.0
2024-11-20 14:30:00,242.33,243.34,242.28,242.72,22262.0,237.9103,238.9019,237.8612,238.2932,22262.0
2024-11-20 15:00:00,242.63,243.77,242.5,243.65,38457.0,238.2048,239.324,238.0772,239.2062,38457.0
2024-11-20 15:30:00,243.67,244.62,243.67,244.1,181494.0,239.2258,240.1585,239.2258,239.648,181494.0
2024-11-21 09:30:00,242.55,244.33,242.36,242.96,27233.0,238.1263,239.8738,237.9397,238.5288,27233.0
2024-11-21 10:00:00,243.01,244.26,242.69,243.51,18801.0,238.5779,239.8051,238.2637,239.0688,18801.0
2024-11-21 10:30:00,243.56,244.41,243.31,244.18,11938.0,239.1178,239.9523,238.8724,239.7265,11938.0
2024-11-21 11:00:00,244.29,244.82,243.51,244.82,10738.0,239.8345,240.3549,239.0688,240.3549,10738.0
2024-11-21 11:30:00,244.69,245.03,244.39,244.49,7269.0,240.2272,240.561,239.9327,240.0309,7269.0
2024-11-21 12:00:00,244.6,244.6,244.16,244.35,18997.0,240.1389,240.1389,239.7069,239.8934,18997.0
2024-11-21 12:30:00,244.36,244.54,244.04,244.23,19102.0,239.9033,240.08,239.5891,239.7756,19102.0
2024-11-21 13:00:00,244.11,244.82,244.1,244.75,16380.0,239.6578,240.3549,239.648,240.2861,16380.0
2024-11-21 13:30:00,244.66,245.04,244.66,244.73,18805.0,240.1978,240.5709,240.1978,240.2665,18805.0
2024-11-21 14:00:00,244.8,245.59,244.71,245.0,20116.0,240.3352,241.1108,240.2469,240.5316,20116.0
2024-11-21 14:30:00,245.06,245.15,244.63,244.86,19446.0,240.5905,240.6788,240.1683,240.3941,19446.0
2024-11-21 15:00:00,244.89,245.61,244.77,245.22,17626.0,240.4236,241.1305,240.3058,240.7476,17626.0
2024-11-21 15:30:00,245.27,245.33,244.86,245.24,77755.0,240.7967,240.8556,240.3941,240.7672,77755.0
2024-11-22 09:30:00,245.4,245.78,243.86,245.76,13933.0,240.9243,241.2974,239.4124,241.2777,13933.0
2024-11-22 10:00:00,245.79,246.17,244.87,244.91,8891.0,241.3072,241.6802,240.404,240.4432,8891.0
2024-11-22 10:30:00,245.4,246.03,244.68,245.53,11110.0,240.9243,241.5428,240.2174,241.0519,11110.0
2024-11-22 11:00:00,245.45,246.19,245.01,245.81,21725.0,240.9734,241.6999,240.5414,241.3268,21725.0
2024-11-22 11:30:00,245.81,246.21,245.36,246.14,12474.0,241.3268,241.7195,240.885,241.6508,12474.0
2024-11-22 12:00:00,246.09,246.54,246.02,246.43,12255.0,241.6017,242.0435,241.533,241.9355,12255.0
2024-11-22 12:30:00,246.3,246.37,245.47,246.13,9807.0,241.8079,241.8766,240.993,241.641,9807.0
2024-11-22 13:00:00,246.01,246.27,245.46,245.96,10822.0,241.5232,241.7784,240.9832,241.4741,10822.0
2024-11-22 13:30:00,245.9,246.31,245.45,246.31,15798.0,241.4152,241.8177,240.9734,241.8177,15798.0
2024-11-22 14:00:00,246.22,246.47,245.29,245.84,13131.0,241.7293,241.9748,240.8163,241.3563,13131.0
2024-11-22 14:30:00,245.75,246.3,245.57,245.93,19568.0,241.2679,241.8079,241.0912,241.4446,19568.0
2024-11-22 15:00:00,245.91,245.91,245.08,245.23,27277.0,241.425,241.425,240.6101,240.7574,27277.0
2024-11-22 15:30:00,245.24,246.48,245.08,246.34,94052.0,240.7672,241.9846,240.6101,241.8471,94052.0
2024-11-25 09:30:00,247.5,250.73,246.44,250.35,43099.0,242.986,246.1571,241.9453,245.784,43099.0
2024-11-25 10:00:00,250.33,250.82,249.88,250.36,12098.0,245.7644,246.2454,245.3226,245.7938,12098.0
2024-11-25 10:30:00,250.68,250.68,248.6,249.25,9526.0,246.108,246.108,244.0659,244.7041,9526.0
2024-11-25 11:00:00,249.06,249.06,247.87,247.87,8842.0,244.5175,244.5175,243.3492,243.3492,8842.0
2024-11-25 11:30:00,247.78,247.91,246.96,247.56,14659.0,243.2609,243.3885,242.4558,243.0449,14659.0
2024-11-25 12:00:00,247.48,247.88,247.3,247.35,3665.0,242.9664,243.3591,242.7896,242.8387,3665.0
2024-11-25 12:30:00,247.35,247.59,246.45,246.81,7077.0,242.8387,243.0743,241.9551,242.3086,7077.0
2024-11-25 13:00:00,246.83,247.7,246.72,247.2,10883.0,242.3282,243.1823,242.2202,242.6915,10883.0
2024-11-25 13:30:00,247.1,247.39,246.89,247.24,12325.0,242.5933,242.878,242.3871,242.7307,12325.0
2024-11-25 14:00:00,247.25,247.44,246.49,246.97,15045.0,242.7405,242.9271,241.9944,242.4657,15045.0
2024-11-25 14:30:00,246.81,247.34,246.81,246.81,6220.0,242.3086,242.8289,242.3086,242.3086,6220.0
2024-11-25 15:00:00,246.7,247.56,246.61,247.5,6204.0,242.2006,243.0449,242.1122,242.986,6204.0
2024-11-25 15:30:00,247.37,248.02,246.85,247.31,70460.0,242.8584,243.4965,242.3478,242.7995,70460.0
2024-11-26 09:30:00,247.42,247.57,244.27,245.13,15217.0,242.9074,243.0547,239.8149,240.6592,15217.0
2024-11-26 10:00:00,245.84,245.97,244.09,244.31,8561.0,241.3563,241.4839,239.6382,239.8542,8561.0
2024-11-26 10:30:00,244.23,245.62,244.01,244.98,16184.0,239.7756,241.1403,239.5596,240.5119,16184.0
2024-11-26 11:00:00,245.09,245.82,244.82,245.54,11928.0,240.6199,241.3366,240.3549,241.0617,11928.0
2024-11-26 11:30:00,245.53,245.68,245.05,245.44,22832.0,241.0519,241.1992,240.5807,240.9636,22832.0
2024-11-26 12:00:00,245.36,245.79,245.22,245.56,22472.0,240.885,241.3072,240.7476,241.0814,22472.0
2024-11-26 12:30:00,245.59,245.66,245.15,245.55,5713.0,241.1108,241.1795,240.6788,241.0716,5713.0
2024-11-26 13:00:00,245.63,246.03,245.55,245.99,13587.0,241.1501,241.5428,241.0716,241.5035,13587.0
2024-11-26 13:30:00,246.0,246.32,245.79,245.81,23845.0,241.5133,241.8275,241.3072,241.3268,23845.0
2024-11-26 14:00:00,246.04,246.97,245.96,246.97,6933.0,241.5526,242.4657,241.4741,242.4657,6933.0
2024-11-26 14:30:00,246.8,246.93,246.58,246.64,12056.0,242.2988,242.4264,242.0828,242.1417,12056.0
2024-11-26 15:00:00,246.64,247.13,246.57,246.57,8968.0,242.1417,242.6227,242.0729,242.0729,8968.0
2024-11-26 15:30:00,246.74,248.35,246.54,247.97,62525.0,242.2398,243.8205,242.0435,243.4474,62525.0
2024-11-27 09:30:00,249.11,249.86,248.26,248.26,9931.0,244.5666,245.3029,243.7321,243.7321,9931.0
2024-11-27 10:00:00,248.03,248.14,247.3,247.45,2596.0,243.5063,243.6143,242.7896,242.9369,2596.0
2024-11-27 10:30:00,247.48,247.49,247.01,247.36,4539.0,242.9664,242.9762,242.5049,242.8485,4539.0
2024-11-27 11:00:00,247.21,247.21,245.91,245.92,17512.0,242.7013,242.7013,241.425,241.4348,17512.0
2024-11-27 11:30:00,246.06,246.69,245.94,246.42,5803.0,241.5722,242.1908,241.4544,241.9257,5803.0
2024-11-27 12:00:00,246.48,246.69,246.3,246.46,3355.0,241.9846,242.1908,241.8079,241.965,3355.0
2024-11-27 12:30:00,246.3,246.36,246.08,246.31,5687.0,241.8079,241.8668,241.5919,241.8177,5687.0
2024-11-27 13:00:00,246.26,246.28,245.97,246.19,2668.0,241.7686,241.7882,241.4839,241.6999,2668.0
2024-11-27 13:30:00,246.2,247.1,246.13,247.03,5334.0,241.7097,242.5933,241.641,242.5246,5334.0
2024-11-27 14:00:00,247.03,247.31,246.75,246.76,2056.0,242.5246,242.7995,242.2497,242.2595,2056.0
2024-11-27 14:30:00,246.79,246.99,246.53,246.81,4494.0,242.2889,242.4853,242.0337,242.3086,4494.0
2024-11-27 15:00:00,246.62,246.8,246.42,246.75,7739.0,242.122,242.2988,241.9257,242.2497,7739.0
2024-11-27 15:30:00,246.67,247.1,246.2,247.03,24630.0,242.1711,242.5933,241.7097,242.5246,24630.0
2024-11-29 09:30:00,247.31,249.88,246.21,246.56,8397.0,242.7995,245.3226,241.7195,242.0631,8397.0
2024-11-29 10:00:00,246.58,246.86,245.68,245.92,14831.0,242.0828,242.3577,241.1992,241.4348,14831.0
2024-11-29 10:30:00,246.04,247.1,245.57,247.1,4314.0,241.5526,242.5933,241.0912,242.5933,4314.0
2024-11-29 11:00:00,247.07,247.36,246.84,246.9,6176.0,242.5638,242.8485,242.338,242.3969,6176.0
2024-11-29 11:30:00,246.9,247.45,246.9,247.24,3481.0,242.3969,242.9369,242.3969,242.7307,3481.0
2024-11-29 12:00:00,247.35,247.69,247.32,247.53,5258.0,242.8387,243.1725,242.8093,243.0154,5258.0
2024-11-29 12:30:00,247.63,248.92,247.63,248.73,40753.0,243.1136,244.3801,243.1136,244.1936,40753.0
2024-12-02 09:30:00,248.61,248.61,245.33,245.59,16419.0,244.0757,244.0757,240.8556,241.1108,16419.0
2024-12-02 10:00:00,245.62,245.66,244.5,245.24,15519.0,241.1403,241.1795,240.0407,240.7672,15519.0
2024-12-02 10:30:00,245.24,245.89,244.28,245.48,34870.0,240.7672,241.4053,239.8247,241.0028,34870.0
2024-12-02 11:00:00,245.23,245.86,245.1,245.33,13147.0,240.7574,241.3759,240.6298,240.8556,13147.0
2024-12-02 11:30:00,245.3,245.47,244.15,244.53,9823.0,240.8261,240.993,239.6971,240.0702,9823.0
2024-12-02 12:00:00,244.51,244.51,243.85,243.85,8209.0,240.0505,240.0505,239.4026,239.4026,8209.0
2024-12-02 12:30:00,243.88,244.45,243.73,244.23,12438.0,239.432,239.9916,239.2847,239.7756,12438.0
2024-12-02 13:00:00,244.22,245.07,244.05,244.74,9007.0,239.7658,240.6003,239.5989,240.2763,9007.0
2024-12-02 13:30:00,244.78,245.27,244.68,244.78,10583.0,240.3156,240.7967,240.2174,240.3156,10583.0
2024-12-02 14:00:00,244.85,244.86,244.19,244.64,10853.0,240.3843,240.3941,239.7364,240.1781,10853.0
2024-12-02 14:30:00,244.71,244.77,244.32,244.54,17292.0,240.2469,240.3058,239.864,240.08,17292.0
2024-12-02 15:00:00,244.62,244.75,243.96,244.45,16560.0,240.1585,240.2861,239.5105,239.9916,16560.0
2024-12-02 15:30:00,244.31,245.16,243.97,244.9,64148.0,239.8542,240.6887,239.5204,240.4334,64148.0
2024-12-03 09:30:00,245.48,245.48,242.47,243.5,17426.0,241.0028,241.0028,238.0477,239.0589,17426.0
2024-12-03 10:00:00,243.87,244.47,243.03,244.07,13369.0,239.4222,240.0112,238.5975,239.6185,13369.0
2024-12-03 10:30:00,243.77,244.22,243.29,244.02,9305.0,239.324,239.7658,238.8528,239.5695,9305.0
2024-12-03 11:00:00,244.03,244.05,243.33,243.35,10700.0,239.5793,239.5989,238.892,238.9117,10700.0
2024-12-03 11:30:00,243.34,243.82,243.3,243.58,7260.0,238.9019,239.3731,238.8626,239.1375,7260.0
2024-12-03 12:00:00,243.61,244.72,243.61,244.72,6501.0,239.1669,240.2567,239.1669,240.2567,6501.0
2024-12-03 12:30:00,244.71,245.01,244.34,244.34,6447.0,240.2469,240.5414,239.8836,239.8836,6447.0
2024-12-03 13:00:00,244.28,244.75,244.24,244.6,7630.0,239.8247,240.2861,239.7854,240.1389,7630.0
2024-12-03 13:30:00,244.58,244.95,244.58,244.6,7040.0,240.1192,240.4825,240.1192,240.1389,7040.0
2024-12-03 14:00:00,244.7,244.95,244.5,244.86,8082.0,240.2371,240.4825,240.0407,240.3941,8082.0
2024-12-03 14:30:00,244.86,245.19,244.75,244.9,8660.0,240.3941,240.7181,240.2861,240.4334,8660.0
2024-12-03 15:00:00,244.92,245.08,244.67,244.78,9800.0,240.453,240.6101,240.2076,240.3156,9800.0
2024-12-03 15:30:00,244.89,244.92,243.96,244.23,64700.0,240.4236,240.453,239.5105,239.7756,64700.0
2024-12-04 09:30:00,243.27,243.85,242.74,242.95,8166.0,238.8331,239.4026,238.3128,238.519,8166.0
2024-12-04 10:00:00,242.9,243.16,242.2,243.16,23320.0,238.4699,238.7251,237.7826,238.7251,23320.0
2024-12-04 10:30:00,243.21,243.4,243.09,243.28,3138.0,238.7742,238.9608,238.6564,238.843,3138.0
2024-12-04 11:00:00,243.26,244.69,243.04,244.69,7433.0,238.8233,240.2272,238.6073,240.2272,7433.0
2024-12-04 11:30:00,244.82,244.95,244.0,244.27,3925.0,240.3549,240.4825,239.5498,239.8149,3925.0
2024-12-04 12:00:00,244.25,244.52,244.04,244.17,2980.0,239.7953,240.0603,239.5891,239.7167,2980.0
2024-12-04 12:30:00,244.05,244.26,243.32,243.41,11608.0,239.5989,239.8051,238.8822,238.9706,11608.0
2024-12-04 13:00:00,243.44,243.44,243.0,243.07,2204.0,239.0,239.0,238.5681,238.6368,2204.0
2024-12-04 13:30:00,243.14,243.35,242.69,243.28,2950.0,238.7055,238.9117,238.2637,238.843,2950.0
2024-12-04 14:00:00,243.14,243.66,243.13,243.42,3247.0,238.7055,239.216,238.6957,238.9804,3247.0
2024-12-04 14:30:00,243.59,244.17,243.56,243.75,11407.0,239.1473,239.7167,239.1178,239.3044,11407.0
2024-12-04 15:00:00,243.77,244.21,243.77,244.13,3229.0,239.324,239.756,239.324,239.6774,3229.0
2024-12-04 15:30:00,244.15,244.49,243.62,243.91,49973.0,239.6971,240.0309,239.1768,239.4615,49973.0
2024-12-05 09:30:00,243.0,243.83,241.41,243.44,10608.0,238.5681,239.3829,237.0071,239.0,10608.0
2024-12-05 10:00:00,243.24,243.24,241.7,242.7,21653.0,238.8037,238.8037,237.2918,238.2735,21653.0
2024-12-05 10:30:00,242.31,242.64,241.85,242.62,8724.0,237.8906,238.2146,237.439,238.195,8724.0
2024-12-05 11:00:00,242.82,243.02,242.43,242.8,8054.0,238.3913,238.5877,238.0085,238.3717,8054.0
2024-12-05 11:30:00,242.77,243.17,242.54,242.74,4419.0,238.3423,238.735,238.1164,238.3128,4419.0
2024-12-05 12:00:00,242.85,243.94,242.7,243.83,12595.0,238.4208,239.4909,238.2735,239.3829,12595.0
2024-12-05 12:30:00,243.82,244.46,243.81,244.25,7699.0,239.3731,240.0014,239.3633,239.7953,7699.0
2024-12-05 13:00:00,244.25,244.58,244.25,244.34,4640.0,239.7953,240.1192,239.7953,239.8836,4640.0
2024-12-05 13:30:00,244.35,244.98,244.35,244.84,13794.0,239.8934,240.5119,239.8934,240.3745,13794.0
2024-12-05 14:00:00,244.83,244.9,243.96,244.04,26367.0,240.3647,240.4334,239.5105,239.5891,26367.0
2024-12-05 14:30:00,244.13,244.28,243.92,244.02,18574.0,239.6774,239.8247,239.4713,239.5695,18574.0
2024-12-05 15:00:00,244.0,244.4,243.95,244.34,12114.0,239.5498,239.9425,239.5007,239.8836,12114.0
2024-12-05 15:30:00,244.31,244.64,244.02,244.37,58291.0,239.8542,240.1781,239.5695,239.9131,58291.0
2024-12-06 09:30:00,245.38,245.87,242.87,243.33,11136.0,240.9047,241.3857,238.4404,238.892,11136.0
2024-12-06 10:00:00,243.72,244.65,243.16,243.3,3918.0,239.2749,240.188,238.7251,238.8626,3918.0
2024-12-06 10:30:00,243.29,243.99,243.28,243.99,2320.0,238.8528,239.54,238.843,239.54,2320.0
2024-12-06 11:00:00,243.84,243.89,242.82,243.25,6960.0,239.3927,239.4418,238.3913,238.8135,6960.0
2024-12-06 11:30:00,242.99,243.3,242.82,243.3,5473.0,238.5582,238.8626,238.3913,238.8626,5473.0
2024-12-06 12:00:00,243.28,243.28,242.52,242.85,4468.0,238.843,238.843,238.0968,238.4208,4468.0
2024-12-06 12:30:00,242.72,242.89,242.19,242.87,9123.0,238.2932,238.4601,237.7728,238.4404,9123.0
2024-12-06 13:00:00,243.12,243.74,242.87,243.47,7217.0,238.6859,239.2946,238.4404,239.0295,7217.0
2024-12-06 13:30:00,243.37,243.45,243.06,243.38,1812.0,238.9313,239.0099,238.627,238.9411,1812.0
2024-12-06 14:00:00,243.19,243.32,242.14,242.4,8336.0,238.7546,238.8822,237.7237,237.979,8336.0
2024-12-06 14:30:00,242.21,242.89,242.21,242.81,5577.0,237.7925,238.4601,237.7925,238.3815,5577.0
2024-12-06 15:00:00,242.72,242.73,242.12,242.32,18495.0,238.2932,238.303,237.7041,237.9005,18495.0
2024-12-06 15:30:00,242.21,243.01,241.87,242.73,51782.0,237.7925,238.5779,237.4587,238.303,51782.0
2024-12-09 09:30:00,243.94,245.24,240.41,241.68,30264.0,239.4909,240.7672,236.0253,237.2721,30264.0
2024-12-09 10:00:00,241.47,241.69,240.62,240.89,9674.0,237.066,237.282,236.2315,236.4965,9674.0
2024-12-09 10:30:00,241.01,241.07,238.22,239.04,21338.0,236.6144,236.6733,233.8752,234.6803,21338.0
2024-12-09 11:00:00,239.42,239.99,238.06,239.27,20806.0,235.0534,235.613,233.7182,234.9061,20806.0
2024-12-09 11:30:00,239.26,239.71,238.92,239.71,13270.0,234.8963,235.3381,234.5625,235.3381,13270.0
2024-12-09 12:00:00,239.5,239.76,238.87,239.05,9096.0,235.1319,235.3872,234.5134,234.6901,9096.0
2024-12-09 12:30:00,239.06,239.21,238.2,238.23,8342.0,234.6999,234.8472,233.8556,233.8851,8342.0
2024-12-09 13:00:00,238.06,238.62,237.85,238.2,10236.0,233.7182,234.2679,233.512,233.8556,10236.0
2024-12-09 13:30:00,238.39,239.38,238.39,238.97,7450.0,234.0421,235.0141,234.0421,234.6116,7450.0
2024-12-09 14:00:00,239.0,239.7,238.97,239.7,9412.0,234.641,235.3282,234.6116,235.3282,9412.0
2024-12-09 14:30:00,239.7,239.81,239.44,239.53,7028.0,235.3282,235.4362,235.073,235.1613,7028.0
2024-12-09 15:00:00,239.4,239.77,239.13,239.74,13211.0,235.0337,235.397,234.7686,235.3675,13211.0
2024-12-09 15:30:00,239.74,240.06,239.4,239.64,66986.0,235.3675,235.6817,235.0337,235.2693,66986.0
2024-12-10 09:30:00,238.8,239.55,236.12,238.21,17963.0,234.4447,235.181,231.8135,233.8654,17963.0
2024-12-10 10:00:00,237.41,237.49,236.55,237.45,2198.0,233.08,233.1586,232.2357,233.1193,2198.0
2024-12-10 10:30:00,237.71,239.07,237.71,239.07,1528.0,233.3745,234.7097,233.3745,234.7097,1528.0
2024-12-10 11:00:00,239.05,239.48,238.68,239.48,4075.0,234.6901,235.1123,234.3268,235.1123,4075.0
2024-12-10 11:30:00,239.34,239.45,238.64,238.64,1486.0,234.9748,235.0828,234.2876,234.2876,1486.0
2024-12-10 12:00:00,238.63,238.82,238.44,238.61,1279.0,234.2778,234.4643,234.0912,234.2581,1279.0
2024-12-10 12:30:00,238.53,238.89,238.43,238.45,2601.0,234.1796,234.533,234.0814,234.101,2601.0
2024-12-10 13:00:00,238.24,238.69,237.96,238.36,4957.0,233.8949,234.3367,233.62,234.0127,4957.0
2024-12-10 13:30:00,238.43,238.72,238.35,238.63,2124.0,234.0814,234.3661,234.0029,234.2778,2124.0
2024-12-10 14:00:00,238.67,239.26,238.66,239.0,4095.0,234.317,234.8963,234.3072,234.641,4095.0
2024-12-10 14:30:00,239.31,240.02,239.14,239.5,7532.0,234.9454,235.6424,234.7785,235.1319,7532.0
2024-12-10 15:00:00,239.67,239.67,238.46,238.59,11796.0,235.2988,235.2988,234.1109,234.2385,11796.0
2024-12-10 15:30:00,238.49,239.0,238.06,238.21,45600.0,234.1403,234.641,233.7182,233.8654,45600.0
2024-12-11 09:30:00,239.59,239.77,238.13,238.31,21092.0,235.2203,235.397,233.7869,233.9636,21092.0
2024-12-11 10:00:00,237.85,238.87,237.61,238.23,4394.0,233.512,234.5134,233.2764,233.8851,4394.0
2024-12-11 10:30:00,238.37,238.96,238.0,238.95,3461.0,234.0225,234.6017,233.6593,234.5919,3461.0
2024-12-11 11:00:00,238.96,238.96,237.95,238.13,5392.0,234.6017,234.6017,233.6102,233.7869,5392.0
2024-12-11 11:30:00,238.09,238.34,237.55,237.76,6031.0,233.7476,233.993,233.2175,233.4236,6031.0
2024-12-11 12:00:00,237.77,238.17,237.22,237.47,11338.0,233.4334,233.8262,232.8935,233.1389,11338.0
2024-12-11 12:30:00,237.42,238.25,237.41,238.02,4006.0,233.0898,233.9047,233.08,233.6789,4006.0
2024-12-11 13:00:00,238.13,239.13,238.13,239.13,4602.0,233.7869,234.7686,233.7869,234.7686,4602.0
2024-12-11 13:30:00,239.05,239.35,238.86,238.87,14938.0,234.6901,234.9846,234.5036,234.5134,14938.0
2024-12-11 14:00:00,238.84,238.85,238.36,238.55,2930.0,234.4839,234.4937,234.0127,234.1992,2930.0
2024-12-11 14:30:00,238.66,238.96,238.51,238.83,5805.0,234.3072,234.6017,234.1599,234.4741,5805.0
2024-12-11 15:00:00,238.79,238.79,237.98,238.07,6340.0,234.4348,234.4348,233.6396,233.728,6340.0
2024-12-11 15:30:00,238.05,238.7,237.75,238.66,71956.0,233.7083,234.3465,233.4138,234.3072,71956.0
2024-12-12 09:30:00,238.17,240.2,238.17,239.61,10248.0,233.8262,235.8191,233.8262,235.2399,10248.0
2024-12-12 10:00:00,239.5,239.85,238.53,238.57,8634.0,235.1319,235.4755,234.1796,234.2189,8634.0
2024-12-12 10:30:00,238.9,239.53,238.06,239.53,9403.0,234.5428,235.1613,233.7182,235.1613,9403.0
2024-12-12 11:00:00,239.14,240.19,238.7,239.9,11231.0,234.7785,235.8093,234.3465,235.5246,11231.0
2024-12-12 11:30:00,239.99,240.44,239.73,239.84,6198.0,235.613,236.0547,235.3577,235.4657,6198.0
2024-12-12 12:00:00,240.01,240.2,239.73,239.73,1984.0,235.6326,235.8191,235.3577,235.3577,1984.0
2024-12-12 12:30:00,239.92,239.92,239.4,239.77,5020.0,235.5442,235.5442,235.0337,235.397,5020.0
2024-12-12 13:00:00,239.77,239.9,239.37,239.59,5948.0,235.397,235.5246,235.0043,235.2203,5948.0
2024-12-12 13:30:00,239.6,239.75,239.41,239.63,2494.0,235.2301,235.3773,235.0435,235.2595,2494.0
2024-12-12 14:00:00,239.73,239.95,239.71,239.78,3385.0,235.3577,235.5737,235.3381,235.4068,3385.0
2024-12-12 14:30:00,239.78,240.16,239.74,240.04,5100.0,235.4068,235.7799,235.3675,235.662,5100.0
2024-12-12 15:00:00,240.05,240.14,239.62,240.08,6058.0,235.6719,235.7602,235.2497,235.7013,6058.0
2024-12-12 15:30:00,240.06,240.08,238.97,239.11,33689.0,235.6817,235.7013,234.6116,234.749,33689.0
2024-12-13 09:30:00,238.52,240.73,237.07,238.13,18177.0,234.1698,236.3395,232.7462,233.7869,18177.0
2024-12-13 10:00:00,237.29,238.68,237.29,238.54,11546.0,232.9622,234.3268,232.9622,234.1894,11546.0
2024-12-13 10:30:00,238.12,238.58,237.38,238.3,6518.0,233.7771,234.2287,233.0506,233.9538,6518.0
2024-12-13 11:00:00,238.53,238.93,238.28,238.9,3047.0,234.1796,234.5723,233.9341,234.5428,3047.0
2024-12-13 11:30:00,238.9,238.9,238.35,238.63,2253.0,234.5428,234.5428,234.0029,234.2778,2253.0
2024-12-13 12:00:00,238.45,238.45,237.66,237.8,3801.0,234.101,234.101,233.3255,233.4629,3801.0
2024-12-13 12:30:00,237.79,237.79,237.43,237.64,1225.0,233.4531,233.4531,233.0996,233.3058,1225.0
2024-12-13 13:00:00,237.57,237.57,236.92,237.28,4500.0,233.2371,233.2371,232.5989,232.9524,4500.0
2024-12-13 13:30:00,237.16,237.39,237.06,237.06,2425.0,232.8346,233.0604,232.7364,232.7364,2425.0
2024-12-13 14:00:00,236.93,237.11,236.74,236.76,4598.0,232.6088,232.7855,232.4222,232.4419,4598.0
2024-12-13 14:30:00,236.67,237.49,236.67,237.31,3863.0,232.3535,233.1586,232.3535,232.9818,3863.0
2024-12-13 15:00:00,237.4,238.08,237.34,238.04,6752.0,233.0702,233.7378,233.0113,233.6985,6752.0
2024-12-13 15:30:00,237.94,238.42,237.7,238.11,62144.0,233.6003,234.0716,233.3647,233.7672,62144.0
2024-12-16 09:30:00,238.92,238.92,236.8,238.21,49030.0,234.5625,234.5625,232.4811,233.8654,49030.0
2024-12-16 10:00:00,238.21,239.33,237.9,238.34,20211.0,233.8654,234.965,233.5611,233.993,20211.0
2024-12-16 10:30:00,238.15,238.59,237.19,237.28,18496.0,233.8065,234.2385,232.864,232.9524,18496.0
2024-12-16 11:00:00,237.46,237.85,237.23,237.51,16873.0,233.1291,233.512,232.9033,233.1782,16873.0
2024-12-16 11:30:00,237.37,238.16,237.37,237.48,9414.0,233.0407,233.8163,233.0407,233.1487,9414.0
2024-12-16 12:00:00,237.56,238.18,237.16,237.64,5579.0,233.2273,233.836,232.8346,233.3058,5579.0
2024-12-16 12:30:00,237.92,237.92,237.32,237.53,9872.0,233.5807,233.5807,232.9917,233.1978,9872.0
2024-12-16 13:00:00,237.59,237.74,237.25,237.71,14577.0,233.2567,233.404,232.9229,233.3745,14577.0
2024-12-16 13:30:00,237.71,237.71,237.4,237.4,8872.0,233.3745,233.3745,233.0702,233.0702,8872.0
2024-12-16 14:00:00,237.39,237.73,237.24,237.4,7094.0,233.0604,233.3942,232.9131,233.0702,7094.0
2024-12-16 14:30:00,237.31,237.41,236.96,237.16,8491.0,232.9818,233.08,232.6382,232.8346,8491.0
2024-12-16 15:00:00,237.19,237.2,236.9,236.9,11073.0,232.864,232.8738,232.5793,232.5793,11073.0
2024-12-16 15:30:00,236.99,237.17,236.53,237.09,68043.0,232.6677,232.8444,232.2161,232.7658,68043.0
2024-12-17 09:30:00,236.23,236.92,235.45,236.68,23716.0,231.9215,232.5989,231.1558,232.3633,23716.0
2024-12-17 10:00:00,236.51,236.61,235.14,235.32,5162.0,232.1964,232.2946,230.8514,231.0281,5162.0
2024-12-17 10:30:00,235.83,235.84,234.65,234.66,6197.0,231.5288,231.5386,230.3703,230.3802,6197.0
2024-12-17 11:00:00,234.55,234.89,233.68,234.07,11319.0,230.2722,230.606,229.418,229.8009,11319.0
2024-12-17 11:30:00,234.07,234.62,234.04,234.62,14097.0,229.8009,230.3409,229.7715,230.3409,14097.0
2024-12-17 12:00:00,234.69,234.81,234.26,234.5,7225.0,230.4096,230.5274,229.9875,230.2231,7225.0
2024-12-17 12:30:00,234.08,234.48,233.92,234.05,9309.0,229.8107,230.2035,229.6537,229.7813,9309.0
2024-12-17 13:00:00,234.2,234.3,233.35,233.5,9132.0,229.9286,230.0267,229.0941,229.2413,9132.0
2024-12-17 13:30:00,233.5,233.63,233.15,233.5,12753.0,229.2413,229.369,228.8977,229.2413,12753.0
2024-12-17 14:00:00,233.29,233.36,232.55,232.55,5849.0,229.0352,229.1039,228.3087,228.3087,5849.0
2024-12-17 14:30:00,232.51,232.76,232.24,232.31,13196.0,228.2694,228.5148,228.0043,228.073,13196.0
2024-12-17 15:00:00,232.39,232.48,231.93,232.25,10033.0,228.1516,228.2399,227.7,228.0141,10033.0
2024-12-17 15:30:00,232.12,233.29,232.03,232.65,69663.0,227.8865,229.0352,227.7981,228.4068,69663.0
2024-12-18 09:30:00,236.95,237.69,234.91,237.0,46801.0,232.6284,233.3549,230.6256,232.6775,46801.0
2024-12-18 10:00:00,236.93,237.99,236.25,237.81,36285.0,232.6088,233.6494,231.9412,233.4727,36285.0
2024-12-18 10:30:00,237.76,238.21,237.16,237.97,24522.0,233.4236,233.8654,232.8346,233.6298,24522.0
2024-12-18 11:00:00,237.88,237.88,235.48,236.21,16908.0,233.5414,233.5414,231.1852,231.9019,16908.0
2024-12-18 11:30:00,236.1,236.37,235.7,235.98,12639.0,231.7939,232.059,231.4012,231.6761,12639.0
2024-12-18 12:00:00,236.04,236.15,235.36,235.61,14648.0,231.735,231.843,231.0674,231.3128,14648.0
2024-12-18 12:30:00,235.57,235.87,235.26,235.58,7022.0,231.2736,231.5681,230.9692,231.2834,7022.0
2024-12-18 13:00:00,235.43,235.92,234.55,234.65,67818.0,231.1361,231.6172,230.2722,230.3703,67818.0
2024-12-18 13:30:00,234.83,236.21,234.83,236.01,85515.0,230.5471,231.9019,230.5471,231.7055,85515.0
2024-12-18 14:00:00,235.82,236.94,233.87,234.0,23490.0,231.519,232.6186,229.6046,229.7322,23490.0
2024-12-18 14:30:00,233.94,234.4,232.98,233.14,33255.0,229.6733,230.1249,228.7308,228.8879,33255.0
2024-12-18 15:00:00,233.24,233.87,232.05,232.27,27537.0,228.9861,229.6046,227.8178,228.0338,27537.0
2024-12-18 15:30:00,232.39,232.39,229.11,229.16,117991.0,228.1516,228.1516,224.9314,224.9805,117991.0
2024-12-19 09:30:00,229.21,232.95,228.14,229.09,74876.0,225.0296,228.7014,223.9791,224.9118,74876.0
2024-12-19 10:00:00,229.06,229.47,227.63,227.78,27494.0,224.8823,225.2848,223.4784,223.6256,27494.0
2024-12-19 10:30:00,227.8,228.41,227.73,228.23,20585.0,223.6453,224.2442,223.5766,224.0674,20585.0
2024-12-19 11:00:00,228.33,228.66,227.91,228.39,11507.0,224.1656,224.4896,223.7533,224.2245,11507.0
2024-12-19 11:30:00,228.43,228.84,228.13,228.16,15622.0,224.2638,224.6663,223.9693,223.9987,15622.0
2024-12-19 12:00:00,228.1,228.6,227.62,227.79,8038.0,223.9398,224.4307,223.4686,223.6355,8038.0
2024-12-19 12:30:00,227.77,228.02,227.23,227.64,8220.0,223.6158,223.8613,223.0857,223.4882,8220.0
2024-12-19 13:00:00,227.38,228.05,226.98,228.05,8444.0,223.2329,223.8907,222.8402,223.8907,8444.0
2024-12-19 13:30:00,227.98,228.83,227.96,228.81,10391.0,223.822,224.6565,223.8024,224.6369,10391.0
2024-12-19 14:00:00,228.83,228.97,227.58,227.68,20598.0,224.6565,224.7939,223.4293,223.5275,20598.0
2024-12-19 14:30:00,227.59,228.24,227.46,228.16,29421.0,223.4391,224.0773,223.3115,223.9987,29421.0
2024-12-19 15:00:00,228.06,228.75,228.05,228.34,29606.0,223.9005,224.578,223.8907,224.1754,29606.0
2024-12-19 15:30:00,228.34,228.42,227.07,227.33,85593.0,224.1754,224.254,222.9286,223.1839,85593.0
2024-12-20 09:30:00,226.15,227.73,225.78,226.73,146767.0,223.2427,224.8024,222.8775,223.8153,146767.0
2024-12-20 10:00:00,226.9,227.67,225.92,227.56,39800.0,223.9831,224.7432,223.0157,224.6346,39800.0
2024-12-20 10:30:00,227.66,227.97,227.31,227.31,12352.0,224.7333,225.0393,224.3878,224.3878,12352.0
2024-12-20 11:00:00,227.54,228.5,227.48,228.4,25466.0,224.6149,225.5625,224.5556,225.4638,25466.0
2024-12-20 11:30:00,228.41,228.84,228.26,228.73,32613.0,225.4737,225.8981,225.3256,225.7896,32613.0
2024-12-20 12:00:00,228.6,228.69,228.07,228.33,32847.0,225.6612,225.7501,225.138,225.3947,32847.0
2024-12-20 12:30:00,228.38,228.45,227.76,228.19,11129.0,225.4441,225.5132,224.832,225.2565,11129.0
2024-12-20 13:00:00,228.11,228.16,227.23,227.3,9862.0,225.1775,225.2269,224.3088,224.3779,9862.0
2024-12-20 13:30:00,227.23,227.79,227.22,227.22,12279.0,224.3088,224.8616,224.299,224.299,12279.0
2024-12-20 14:00:00,227.18,227.41,226.83,227.34,14021.0,224.2595,224.4865,223.914,224.4174,14021.0
2024-12-20 14:30:00,227.3,227.64,227.02,227.37,16197.0,224.3779,224.7136,224.1015,224.447,16197.0
2024-12-20 15:00:00,227.5,227.77,226.48,227.08,30038.0,224.5754,224.8419,223.5685,224.1608,30038.0
2024-12-20 15:30:00,227.0,227.98,226.5,227.92,167252.0,224.0818,225.0492,223.5882,224.99,167252.0
2024-12-23 09:30:00,226.78,228.02,226.19,226.74,16537.0,223.8646,225.0887,223.2822,223.8251,16537.0
2024-12-23 10:00:00,226.9,226.9,225.29,226.46,28608.0,223.9831,223.9831,222.3938,223.5487,28608.0
2024-12-23 10:30:00,226.53,226.71,225.53,225.53,6062.0,223.6178,223.7955,222.6307,222.6307,6062.0
2024-12-23 11:00:00,225.71,226.2,225.66,226.12,11916.0,222.8084,223.2921,222.759,223.2131,11916.0
2024-12-23 11:30:00,226.14,226.87,226.01,226.85,4649.0,223.2329,223.9535,223.1045,223.9337,4649.0
2024-12-23 12:00:00,227.04,227.15,226.79,227.02,6441.0,224.1213,224.2299,223.8745,224.1015,6441.0
2024-12-23 12:30:00,226.88,226.99,226.73,226.95,6375.0,223.9633,224.0719,223.8153,224.0324,6375.0
2024-12-23 13:00:00,227.01,227.08,226.5,226.59,9643.0,224.0917,224.1608,223.5882,223.6771,9643.0
2024-12-23 13:30:00,226.54,226.73,226.19,226.62,13142.0,223.6277,223.8153,223.2822,223.7067,13142.0
2024-12-23 14:00:00,226.53,226.65,225.98,225.98,7821.0,223.6178,223.7363,223.0749,223.0749,7821.0
2024-12-23 14:30:00,226.16,226.79,226.11,226.39,11559.0,223.2526,223.8745,223.2032,223.4796,11559.0
2024-12-23 15:00:00,226.26,227.23,226.26,227.11,22814.0,223.3513,224.3088,223.3513,224.1904,22814.0
2024-12-23 15:30:00,227.17,227.34,226.66,227.07,70447.0,224.2496,224.4174,223.7462,224.1509,70447.0
2024-12-24 09:30:00,227.95,228.36,226.73,227.12,9367.0,225.0196,225.4243,223.8153,224.2003,9367.0
2024-12-24 10:00:00,227.4,227.95,226.94,227.56,59989.0,224.4767,225.0196,224.0226,224.6346,59989.0
2024-12-24 10:30:00,227.7,227.95,227.3,227.6,10941.0,224.7728,225.0196,224.3779,224.6741,10941.0
2024-12-24 11:00:00,227.65,228.1,227.55,227.74,61396.0,224.7234,225.1677,224.6247,224.8123,61396.0
2024-12-24 11:30:00,227.74,228.59,227.72,228.05,36474.0,224.8123,225.6514,224.7925,225.1183,36474.0
2024-12-24 12:00:00,228.07,228.49,227.99,228.4,40656.0,225.138,225.5526,225.0591,225.4638,40656.0
2024-12-24 12:30:00,228.35,229.11,228.18,228.79,64358.0,225.4144,226.1647,225.2466,225.8488,64358.0
2024-12-26 09:30:00,228.4,228.87,227.99,228.87,17852.0,225.4638,225.9278,225.0591,225.9278,17852.0
2024-12-26 10:00:00,229.0,229.22,228.29,228.38,55257.0,226.0561,226.2733,225.3552,225.4441,55257.0
2024-12-26 10:30:00,228.62,229.22,228.47,229.12,36921.0,225.681,226.2733,225.5329,226.1745,36921.0
2024-12-26 11:00:00,229.14,229.39,228.96,229.28,24545.0,226.1943,226.4411,226.0166,226.3325,24545.0
2024-12-26 11:30:00,229.24,229.55,229.15,229.47,21373.0,226.293,226.599,226.2042,226.52,21373.0
2024-12-26 12:00:00,229.39,229.85,229.29,229.34,7238.0,226.4411,226.8952,226.3424,226.3917,7238.0
2024-12-26 12:30:00,229.17,229.34,228.76,228.95,9625.0,226.2239,226.3917,225.8192,226.0067,9625.0
2024-12-26 13:00:00,229.05,229.41,229.01,229.2,21337.0,226.1054,226.4608,226.066,226.2535,21337.0
2024-12-26 13:30:00,229.23,229.26,229.05,229.2,5441.0,226.2831,226.3127,226.1054,226.2535,5441.0
2024-12-26 14:00:00,229.12,229.22,228.8,228.92,16677.0,226.1745,226.2733,225.8587,225.9771,16677.0
2024-12-26 14:30:00,228.88,228.93,228.64,228.81,20178.0,225.9376,225.987,225.7007,225.8685,20178.0
2024-12-26 15:00:00,228.84,229.1,228.82,229.1,16312.0,225.8981,226.1548,225.8784,226.1548,16312.0
2024-12-26 15:30:00,229.11,229.58,228.82,229.48,103799.0,226.1647,226.6286,225.8784,226.5299,103799.0
2024-12-27 09:30:00,227.98,229.59,227.65,229.52,13137.0,225.0492,226.6385,224.7234,226.5694,13137.0
2024-12-27 10:00:00,229.52,229.52,227.42,227.42,9944.0,226.5694,226.5694,224.4964,224.4964,9944.0
2024-12-27 10:30:00,227.5,228.12,227.4,227.59,6674.0,224.5754,225.1874,224.4767,224.6642,6674.0
2024-12-27 11:00:00,227.49,227.65,226.63,227.56,25464.0,224.5655,224.7234,223.7166,224.6346,25464.0
2024-12-27 11:30:00,227.56,227.93,227.56,227.59,24835.0,224.6346,224.9998,224.6346,224.6642,24835.0
2024-12-27 12:00:00,227.59,227.67,226.91,227.14,36482.0,224.6642,224.7432,223.993,224.22,36482.0
2024-12-27 12:30:00,226.9,227.27,226.81,227.11,42275.0,223.9831,224.3483,223.8942,224.1904,42275.0
2024-12-27 13:00:00,227.1,227.19,226.34,226.46,10212.0,224.1805,224.2694,223.4303,223.5487,10212.0
2024-12-27 13:30:00,226.49,227.65,226.37,227.4,25428.0,223.5784,224.7234,223.4599,224.4767,25428.0
2024-12-27 14:00:00,227.4,227.94,227.23,227.72,29977.0,224.4767,225.0097,224.3088,224.7925,29977.0
2024-12-27 14:30:00,227.56,227.78,226.91,227.68,19497.0,224.6346,224.8518,223.993,224.7531,19497.0
2024-12-27 15:00:00,227.6,227.83,226.69,226.69,30835.0,224.6741,224.9011,223.7758,223.7758,30835.0
2024-12-27 15:30:00,226.69,227.59,226.34,227.09,144049.0,223.7758,224.6642,223.4303,224.1706,144049.0
2024-12-30 09:30:00,226.24,226.93,224.01,224.87,31215.0,223.3316,224.0127,221.1302,221.9792,31215.0
2024-12-30 10:00:00,224.73,224.81,222.84,222.98,20872.0,221.841,221.92,219.9753,220.1135,20872.0
2024-12-30 10:30:00,223.04,223.54,222.85,223.53,9321.0,220.1727,220.6663,219.9852,220.6564,9321.0
2024-12-30 11:00:00,223.48,224.44,223.44,224.35,26967.0,220.6071,221.5547,220.5676,221.4659,26967.0
2024-12-30 11:30:00,224.46,224.77,223.58,224.03,20955.0,221.5745,221.8805,220.7058,221.15,20955.0
2024-12-30 12:00:00,224.09,224.33,223.96,223.96,8840.0,221.2092,221.4461,221.0809,221.0809,8840.0
2024-12-30 12:30:00,223.85,224.33,223.48,224.27,18908.0,220.9723,221.4461,220.6071,221.3869,18908.0
2024-12-30 13:00:00,224.23,225.01,223.99,224.93,32804.0,221.3474,222.1174,221.1105,222.0384,32804.0
2024-12-30 13:30:00,224.93,225.5,224.79,225.03,28569.0,222.0384,222.6011,221.9002,222.1371,28569.0
2024-12-30 14:00:00,224.92,225.57,224.83,225.55,20259.0,222.0285,222.6702,221.9397,222.6504,20259.0
2024-12-30 14:30:00,225.46,225.6,224.93,225.55,15765.0,222.5616,222.6998,222.0384,222.6504,15765.0
2024-12-30 15:00:00,225.55,225.85,224.91,225.13,38130.0,222.6504,222.9466,222.0187,222.2358,38130.0
2024-12-30 15:30:00,225.13,225.72,224.85,224.92,119358.0,222.2358,222.8183,221.9594,222.0285,119358.0
2024-12-31 09:30:00,226.01,226.58,225.37,226.09,12122.0,223.1045,223.6672,222.4728,223.1835,12122.0
2024-12-31 10:00:00,226.47,226.47,225.38,225.86,8148.0,223.5586,223.5586,222.4826,222.9565,8148.0
2024-12-31 10:30:00,225.83,226.04,225.22,225.35,19617.0,222.9268,223.1341,222.3247,222.453,19617.0
2024-12-31 11:00:00,225.36,225.54,224.67,224.77,13408.0,222.4629,222.6406,221.7818,221.8805,13408.0
2024-12-31 11:30:00,224.78,225.07,224.15,224.39,19964.0,221.8903,222.1766,221.2684,221.5054,19964.0
2024-12-31 12:00:00,224.42,224.66,224.1,224.38,15372.0,221.535,221.7719,221.2191,221.4955,15372.0
2024-12-31 12:30:00,224.34,225.06,224.12,224.71,42109.0,221.456,222.1667,221.2388,221.8212,42109.0
2024-12-31 13:00:00,224.67,225.19,224.14,224.31,29542.0,221.7818,222.2951,221.2586,221.4264,29542.0
2024-12-31 13:30:00,224.31,225.24,224.27,224.63,29637.0,221.4264,222.3444,221.3869,221.7423,29637.0
2024-12-31 14:00:00,224.63,225.2,224.2,224.62,26555.0,221.7423,222.3049,221.3178,221.7324,26555.0
2024-12-31 14:30:00,224.53,224.87,223.9,224.82,29831.0,221.6436,221.9792,221.0217,221.9298,29831.0
2024-12-31 15:00:00,224.74,225.04,224.11,224.76,33809.0,221.8509,222.147,221.229,221.8706,33809.0
2024-12-31 15:30:00,224.75,225.43,224.56,225.08,106217.0,221.8607,222.532,221.6732,222.1865,106217.0
2025-01-02 09:30:00,226.6,226.6,225.16,226.29,15741.0,223.6869,223.6869,222.2655,223.3809,15741.0
2025-01-02 10:00:00,226.23,226.41,224.95,224.99,10388.0,223.3217,223.4994,222.0582,222.0976,10388.0
2025-01-02 10:30:00,225.01,225.18,224.46,224.85,12801.0,222.1174,222.2852,221.5745,221.9594,12801.0
2025-01-02 11:00:00,224.46,225.02,223.86,224.96,14661.0,221.5745,222.1273,220.9822,222.068,14661.0
2025-01-02 11:30:00,225.16,225.59,224.87,224.99,10890.0,222.2655,222.6899,221.9792,222.0976,10890.0
2025-01-02 12:00:00,224.98,225.29,224.54,224.54,25094.0,222.0878,222.3938,221.6534,221.6534,25094.0
2025-01-02 12:30:00,224.65,224.73,224.1,224.64,17028.0,221.762,221.841,221.2191,221.7521,17028.0
2025-01-02 13:00:00,224.53,224.54,223.9,224.13,14746.0,221.6436,221.6534,221.0217,221.2487,14746.0
2025-01-02 13:30:00,224.0,224.43,223.85,224.19,24980.0,221.1204,221.5448,220.9723,221.3079,24980.0
2025-01-02 14:00:00,224.33,224.87,224.22,224.84,19068.0,221.4461,221.9792,221.3375,221.9496,19068.0
2025-01-02 14:30:00,224.83,225.2,224.57,224.57,26266.0,221.9397,222.3049,221.683,221.683,26266.0
2025-01-02 15:00:00,224.62,225.61,224.62,225.31,20247.0,221.7324,222.7097,221.7324,222.4135,20247.0
2025-01-02 15:30:00,225.23,225.87,224.88,225.29,176986.0,222.3346,222.9663,221.9891,222.3938,176986.0
2025-01-03 09:30:00,224.52,225.84,224.28,224.53,17482.0,221.6337,222.9367,221.3968,221.6436,17482.0
2025-01-03 10:00:00,224.19,226.09,224.19,225.98,7599.0,221.3079,223.1835,221.3079,223.0749,7599.0
2025-01-03 10:30:00,226.05,226.09,225.42,225.79,6828.0,223.144,223.1835,222.5221,222.8874,6828.0
2025-01-03 11:00:00,225.73,225.75,225.26,225.61,7940.0,222.8281,222.8479,222.3642,222.7097,7940.0
2025-01-03 11:30:00,225.53,226.17,225.52,225.71,11253.0,222.6307,223.2625,222.6208,222.8084,11253.0
2025-01-03 12:00:00,225.84,225.88,225.43,225.5,5549.0,222.9367,222.9762,222.532,222.6011,5549.0
2025-01-03 12:30:00,225.44,225.52,225.06,225.52,10442.0,222.5419,222.6208,222.1667,222.6208,10442.0
2025-01-03 13:00:00,225.31,225.64,225.05,225.62,8122.0,222.4135,222.7393,222.1569,222.7195,8122.0
2025-01-03 13:30:00,225.68,225.77,225.45,225.56,13173.0,222.7788,222.8676,222.5517,222.6603,13173.0
2025-01-03 14:00:00,225.53,225.63,225.25,225.49,10069.0,222.6307,222.7294,222.3543,222.5912,10069.0
2025-01-03 14:30:00,225.49,225.49,225.15,225.21,18638.0,222.5912,222.5912,222.2556,222.3148,18638.0
2025-01-03 15:00:00,225.2,225.8,225.17,225.64,20327.0,222.3049,222.8972,222.2753,222.7393,20327.0
2025-01-03 15:30:00,225.7,226.11,225.38,225.94,91199.0,222.7985,223.2032,222.4826,223.0354,91199.0
2025-01-06 09:30:00,227.39,228.98,227.08,227.24,23519.0,224.4668,226.0363,224.1608,224.3187,23519.0
2025-01-06 10:00:00,227.75,228.29,227.22,227.39,17257.0,224.8222,225.3552,224.299,224.4668,17257.0
2025-01-06 10:30:00,227.44,227.62,226.69,227.25,14588.0,224.5161,224.6938,223.7758,224.3286,14588.0
2025-01-06 11:00:00,227.35,228.45,226.8,227.98,12285.0,224.4273,225.5132,223.8844,225.0492,12285.0
2025-01-06 11:30:00,228.19,228.34,227.7,228.19,10208.0,225.2565,225.4046,224.7728,225.2565,10208.0
2025-01-06 12:00:00,228.02,228.25,226.84,226.94,9370.0,225.0887,225.3157,223.9239,224.0226,9370.0
2025-01-06 12:30:00,226.94,227.04,226.61,226.71,9162.0,224.0226,224.1213,223.6968,223.7955,9162.0
2025-01-06 13:00:00,226.54,226.54,226.05,226.39,9659.0,223.6277,223.6277,223.144,223.4796,9659.0
2025-01-06 13:30:00,226.24,226.47,226.0,226.47,5164.0,223.3316,223.5586,223.0947,223.5586,5164.0
2025-01-06 14:00:00,226.36,226.69,225.92,226.25,11339.0,223.45,223.7758,223.0157,223.3414,11339.0
2025-01-06 14:30:00,226.19,227.19,226.13,226.74,22850.0,223.2822,224.2694,223.223,223.8251,22850.0
2025-01-06 15:00:00,226.74,226.86,225.8,225.82,19417.0,223.8251,223.9436,222.8972,222.917,19417.0
2025-01-06 15:30:00,225.96,227.2,225.82,227.0,159229.0,223.0552,224.2792,222.917,224.0818,159229.0
2025-01-07 09:30:00,227.57,228.38,226.37,227.39,20793.0,224.6445,225.4441,223.4599,224.4668,20793.0
2025-01-07 10:00:00,227.33,227.39,225.62,227.13,31047.0,224.4076,224.4668,222.7195,224.2101,31047.0
2025-01-07 10:30:00,227.38,227.53,226.34,227.49,19658.0,224.4569,224.605,223.4303,224.5655,19658.0
2025-01-07 11:00:00,227.56,227.74,226.62,226.85,10290.0,224.6346,224.8123,223.7067,223.9337,10290.0
2025-01-07 11:30:00,226.97,227.16,226.48,226.56,64336.0,224.0522,224.2397,223.5685,223.6475,64336.0
2025-01-07 12:00:00,226.65,226.85,225.99,226.21,44862.0,223.7363,223.9337,223.0848,223.302,44862.0
2025-01-07 12:30:00,226.24,226.24,225.48,226.04,22321.0,223.3316,223.3316,222.5813,223.1341,22321.0
2025-01-07 13:00:00,226.03,226.55,225.9,226.34,38823.0,223.1243,223.6376,222.9959,223.4303,38823.0
2025-01-07 13:30:00,226.34,226.57,226.21,226.35,35160.0,223.4303,223.6573,223.302,223.4402,35160.0
2025-01-07 14:00:00,226.38,226.38,225.88,226.09,11798.0,223.4698,223.4698,222.9762,223.1835,11798.0
2025-01-07 14:30:00,226.34,226.34,225.48,225.83,17095.0,223.4303,223.4303,222.5813,222.9268,17095.0
2025-01-07 15:00:00,225.82,225.84,225.02,225.29,49254.0,222.917,222.9367,222.1273,222.3938,49254.0
2025-01-07 15:30:00,225.34,226.02,224.76,225.98,198150.0,222.4431,223.1144,221.8706,223.0749,198150.0
2025-01-08 09:30:00,225.47,226.03,224.76,225.1,14961.0,222.5715,223.1243,221.8706,222.2062,14961.0
2025-01-08 10:00:00,224.99,226.12,224.7,225.17,44887.0,222.0976,223.2131,221.8114,222.2753,44887.0
2025-01-08 10:30:00,225.4,226.14,225.04,225.99,25244.0,222.5024,223.2329,222.147,223.0848,25244.0
2025-01-08 11:00:00,225.99,226.29,225.74,226.03,42040.0,223.0848,223.3809,222.838,223.1243,42040.0
2025-01-08 11:30:00,226.2,226.74,226.19,226.65,24183.0,223.2921,223.8251,223.2822,223.7363,24183.0
2025-01-08 12:00:00,226.67,226.69,226.07,226.22,13070.0,223.756,223.7758,223.1638,223.3118,13070.0
2025-01-08 12:30:00,226.2,226.25,225.77,225.91,6626.0,223.2921,223.3414,222.8676,223.0058,6626.0
2025-01-08 13:00:00,225.95,226.52,225.95,226.42,40486.0,223.0453,223.608,223.0453,223.5093,40486.0
2025-01-08 13:30:00,226.29,226.51,226.02,226.15,15270.0,223.3809,223.5981,223.1144,223.2427,15270.0
2025-01-08 14:00:00,226.19,226.81,226.1,226.52,33315.0,223.2822,223.8942,223.1934,223.608,33315.0
2025-01-08 14:30:00,226.44,226.73,226.42,226.61,12993.0,223.529,223.8153,223.5093,223.6968,12993.0
2025-01-08 15:00:00,226.55,227.08,226.55,227.02,31207.0,223.6376,224.1608,223.6376,224.1015,31207.0
2025-01-08 15:30:00,227.04,228.58,226.73,228.53,247449.0,224.1213,225.6415,223.8153,225.5921,247449.0
2025-01-10 09:30:00,226.83,228.44,226.04,227.3,34784.0,223.914,225.5033,223.1341,224.3779,34784.0
2025-01-10 10:00:00,227.11,228.2,226.88,228.03,34729.0,224.1904,225.2664,223.9633,225.0986,34729.0
2025-01-10 10:30:00,228.03,229.68,228.0,229.42,40357.0,225.0986,226.7273,225.0689,226.4707,40357.0
2025-01-10 11:00:00,229.34,230.0,228.77,229.44,33275.0,226.3917,227.0432,225.829,226.4904,33275.0
2025-01-10 11:30:00,229.37,229.99,228.95,228.95,20660.0,226.4213,227.0334,226.0067,226.0067,20660.0
2025-01-10 12:00:00,228.96,228.97,228.11,228.23,23749.0,226.0166,226.0265,225.1775,225.296,23749.0
2025-01-10 12:30:00,228.36,228.59,228.0,228.56,27203.0,225.4243,225.6514,225.0689,225.6217,27203.0
2025-01-10 13:00:00,228.5,228.99,228.4,228.91,18845.0,225.5625,226.0462,225.4638,225.9672,18845.0
2025-01-10 13:30:00,228.9,228.99,228.59,228.76,19874.0,225.9574,226.0462,225.6514,225.8192,19874.0
2025-01-10 14:00:00,228.71,228.71,228.0,228.21,25227.0,225.7698,225.7698,225.0689,225.2762,25227.0
2025-01-10 14:30:00,228.27,228.53,227.86,228.06,23440.0,225.3355,225.5921,224.9307,225.1282,23440.0
2025-01-10 15:00:00,228.06,228.35,227.5,227.82,48912.0,225.1282,225.4144,224.5754,224.8913,48912.0
2025-01-10 15:30:00,227.76,228.23,227.0,228.02,141784.0,224.832,225.296,224.0818,225.0887,141784.0
2025-01-13 09:30:00,225.56,228.24,225.56,228.2,36491.0,222.6603,225.3059,222.6603,225.2664,36491.0
2025-01-13 10:00:00,228.23,228.56,227.42,227.47,26090.0,225.296,225.6217,224.4964,224.5458,26090.0
2025-01-13 10:30:00,227.51,229.25,227.23,228.97,125765.0,224.5852,226.3029,224.3088,226.0265,125765.0
2025-01-13 11:00:00,228.71,228.88,228.13,228.2,13433.0,225.7698,225.9376,225.1973,225.2664,13433.0
2025-01-13 11:30:00,228.22,228.56,227.66,227.74,15959.0,225.2861,225.6217,224.7333,224.8123,15959.0
2025-01-13 12:00:00,227.76,228.1,227.6,227.8,10270.0,224.832,225.1677,224.6741,224.8715,10270.0
2025-01-13 12:30:00,227.82,228.49,227.77,228.49,10538.0,224.8913,225.5526,224.8419,225.5526,10538.0
2025-01-13 13:00:00,228.51,229.08,228.22,228.91,14271.0,225.5724,226.1351,225.2861,225.9672,14271.0
2025-01-13 13:30:00,229.01,229.81,229.01,229.75,27396.0,226.066,226.8557,226.066,226.7964,27396.0
2025-01-13 14:00:00,229.77,230.01,229.39,229.64,19697.0,226.8162,227.0531,226.4411,226.6879,19697.0
2025-01-13 14:30:00,229.63,229.63,229.01,229.34,19079.0,226.678,226.678,226.066,226.3917,19079.0
2025-01-13 15:00:00,229.27,230.16,229.2,230.02,41744.0,226.3226,227.2012,226.2535,227.063,41744.0
2025-01-13 15:30:00,230.02,230.46,229.71,230.29,87483.0,227.063,227.4973,226.757,227.3295,87483.0
2025-01-14 09:30:00,231.53,232.01,230.63,231.61,26072.0,228.5536,229.0274,227.6651,228.6325,26072.0
2025-01-14 10:00:00,231.76,232.26,231.14,232.18,13703.0,228.7806,229.2742,228.1686,229.1952,13703.0
2025-01-14 10:30:00,232.41,232.82,232.21,232.21,9958.0,229.4223,229.827,229.2248,229.2248,9958.0
2025-01-14 11:00:00,232.24,232.24,231.43,231.46,9916.0,229.2544,229.2544,228.4549,228.4845,9916.0
2025-01-14 11:30:00,231.43,231.61,230.98,231.02,7758.0,228.4549,228.6325,228.0106,228.0501,7758.0
2025-01-14 12:00:00,231.0,231.43,230.86,231.28,7031.0,228.0304,228.4549,227.8922,228.3068,7031.0
2025-01-14 12:30:00,231.23,232.28,231.11,232.24,9086.0,228.2574,229.2939,228.139,229.2544,9086.0
2025-01-14 13:00:00,232.28,232.91,232.27,232.8,31088.0,229.2939,229.9158,229.2841,229.8072,31088.0
2025-01-14 13:30:00,232.8,233.43,232.76,233.41,11243.0,229.8072,230.4291,229.7678,230.4094,11243.0
2025-01-14 14:00:00,233.46,233.46,232.75,232.81,9702.0,230.4588,230.4588,229.7579,229.8171,9702.0
2025-01-14 14:30:00,232.79,233.03,232.35,232.4,14286.0,229.7974,230.0343,229.363,229.4124,14286.0
2025-01-14 15:00:00,232.43,232.54,232.15,232.36,17795.0,229.442,229.5506,229.1656,229.3729,17795.0
2025-01-14 15:30:00,232.43,232.71,231.93,232.64,91262.0,229.442,229.7184,228.9484,229.6493,91262.0
2025-01-15 09:30:00,235.28,238.26,234.59,234.84,25368.0,232.2554,235.197,231.5742,231.821,25368.0
2025-01-15 10:00:00,234.93,234.98,233.68,233.69,20356.0,231.9099,231.9592,230.6759,230.6858,20356.0
2025-01-15 10:30:00,233.76,234.04,233.22,234.04,19888.0,230.7549,231.0313,230.2218,231.0313,19888.0
2025-01-15 11:00:00,234.03,234.78,233.8,234.1,19197.0,231.0214,231.7618,230.7944,231.0905,19197.0
2025-01-15 11:30:00,234.06,234.44,233.57,234.01,11797.0,231.051,231.4262,230.5673,231.0017,11797.0
2025-01-15 12:00:00,234.16,234.61,234.12,234.37,6726.0,231.1498,231.594,231.1103,231.3571,6726.0
2025-01-15 12:30:00,234.3,234.58,234.03,234.32,5032.0,231.288,231.5644,231.0214,231.3077,5032.0
2025-01-15 13:00:00,234.21,234.57,234.14,234.22,5511.0,231.1991,231.5545,231.13,231.209,5511.0
2025-01-15 13:30:00,234.28,234.42,233.99,234.12,7047.0,231.2682,231.4064,230.9819,231.1103,7047.0
2025-01-15 14:00:00,234.08,234.14,233.86,234.09,8175.0,231.0708,231.13,230.8536,231.0807,8175.0
2025-01-15 14:30:00,234.09,235.0,234.07,234.55,28247.0,231.0807,231.979,231.0609,231.5347,28247.0
2025-01-15 15:00:00,234.5,235.14,234.49,234.95,18994.0,231.4854,232.1172,231.4755,231.9296,18994.0
2025-01-15 15:30:00,234.9,235.5,234.51,235.11,67151.0,231.8802,232.4725,231.4953,232.0875,67151.0
2025-01-16 09:30:00,237.94,237.94,234.01,234.01,55633.0,234.8812,234.8812,231.0017,231.0017,55633.0
2025-01-16 10:00:00,234.14,235.12,234.01,234.27,52318.0,231.13,232.0974,231.0017,231.2583,52318.0
2025-01-16 10:30:00,234.27,234.99,233.85,234.79,71343.0,231.2583,231.9691,230.8437,231.7717,71343.0
2025-01-16 11:00:00,234.82,235.64,234.14,235.64,31878.0,231.8013,232.6107,231.13,232.6107,31878.0
2025-01-16 11:30:00,235.65,235.65,235.22,235.38,22697.0,232.6206,232.6206,232.1961,232.3541,22697.0
2025-01-16 12:00:00,235.56,235.6,234.03,234.26,23866.0,232.5318,232.5712,231.0214,231.2485,23866.0
2025-01-16 12:30:00,234.26,234.59,234.01,234.45,20708.0,231.2485,231.5742,231.0017,231.436,20708.0
2025-01-16 13:00:00,234.45,234.83,234.41,234.72,10328.0,231.436,231.8111,231.3965,231.7026,10328.0
2025-01-16 13:30:00,234.68,234.68,233.84,233.84,17700.0,231.6631,231.6631,230.8339,230.8339,17700.0
2025-01-16 14:00:00,233.9,234.5,233.83,234.48,28325.0,230.8931,231.4854,230.824,231.4656,28325.0
2025-01-16 14:30:00,234.43,234.46,233.95,234.33,22186.0,231.4163,231.4459,230.9425,231.3176,22186.0
2025-01-16 15:00:00,234.24,234.38,234.04,234.05,24533.0,231.2287,231.3669,231.0313,231.0412,24533.0
2025-01-16 15:30:00,234.05,235.78,234.04,235.32,130982.0,231.0412,232.7489,231.0313,232.2948,130982.0
2025-01-17 09:30:00,236.21,237.42,234.76,236.06,69213.0,233.1734,234.3678,231.742,233.0253,69213.0
2025-01-17 10:00:00,235.91,237.39,235.45,237.14,22470.0,232.8773,234.3382,232.4232,234.0914,22470.0
2025-01-17 10:30:00,237.17,237.78,236.93,237.37,12934.0,234.1211,234.7232,233.8841,234.3185,12934.0
2025-01-17 11:00:00,237.43,237.65,237.04,237.09,7879.0,234.3777,234.5949,233.9927,234.0421,7879.0
2025-01-17 11:30:00,237.24,237.88,237.13,237.86,10469.0,234.1902,234.8219,234.0816,234.8022,10469.0
2025-01-17 12:00:00,237.77,238.08,237.58,237.91,10639.0,234.7133,235.0194,234.5258,234.8515,10639.0
2025-01-17 12:30:00,237.95,237.95,237.38,237.38,6616.0,234.891,234.891,234.3284,234.3284,6616.0
2025-01-17 13:00:00,237.26,237.66,237.19,237.23,5314.0,234.2099,234.6048,234.1408,234.1803,5314.0
2025-01-17 13:30:00,237.23,237.71,237.03,237.4,9682.0,234.1803,234.6541,233.9829,234.3481,9682.0
2025-01-17 14:00:00,237.44,237.58,237.05,237.05,12960.0,234.3876,234.5258,234.0026,234.0026,12960.0
2025-01-17 14:30:00,237.05,237.36,236.74,237.11,7877.0,234.0026,234.3086,233.6966,234.0618,7877.0
2025-01-17 15:00:00,236.97,237.36,236.86,237.22,15718.0,233.9236,234.3086,233.815,234.1704,15718.0
2025-01-17 15:30:00,237.25,237.94,236.88,237.87,70333.0,234.2,234.8812,233.8348,234.8121,70333.0
2025-01-21 09:30:00,239.35,241.03,238.63,241.02,41504.0,236.273,237.9314,235.5623,237.9216,41504.0
2025-01-21 10:00:00,240.79,241.97,240.52,241.0,25481.0,237.6945,238.8594,237.428,237.9018,25481.0
2025-01-21 10:30:00,241.08,241.74,241.0,241.71,16827.0,237.9808,238.6323,237.9018,238.6027,16827.0
2025-01-21 11:00:00,241.71,242.68,241.65,242.53,13108.0,238.6027,239.5602,238.5435,239.4122,13108.0
2025-01-21 11:30:00,242.58,242.61,241.54,241.54,14195.0,239.4615,239.4911,238.4349,238.4349,14195.0
2025-01-21 12:00:00,241.72,241.95,241.21,241.9,10195.0,238.6126,238.8396,238.1091,238.7903,10195.0
2025-01-21 12:30:00,241.9,242.32,241.78,241.81,6163.0,238.7903,239.2049,238.6718,238.7014,6163.0
2025-01-21 13:00:00,241.81,242.15,241.67,242.15,6790.0,238.7014,239.037,238.5632,239.037,6790.0
2025-01-21 13:30:00,242.1,242.12,241.75,241.92,10853.0,238.9877,239.0074,238.6422,238.81,10853.0
2025-01-21 14:00:00,241.81,241.99,241.64,241.7,9391.0,238.7014,238.8791,238.5336,238.5928,9391.0
2025-01-21 14:30:00,241.73,241.94,241.39,241.82,17050.0,238.6224,238.8297,238.2868,238.7113,17050.0
2025-01-21 15:00:00,241.78,241.92,241.45,241.92,18162.0,238.6718,238.81,238.346,238.81,18162.0
2025-01-21 15:30:00,241.8,242.49,241.67,242.14,87375.0,238.6915,239.3727,238.5632,239.0272,87375.0
2025-01-22 09:30:00,241.31,241.97,239.8,240.63,16365.0,238.2078,238.8594,236.7172,237.5366,16365.0
2025-01-22 10:00:00,240.69,240.98,239.71,240.5,12617.0,237.5958,237.8821,236.6284,237.4083,12617.0
2025-01-22 10:30:00,240.11,240.45,239.92,240.3,9108.0,237.0233,237.3589,236.8357,237.2108,9108.0
2025-01-22 11:00:00,240.13,240.31,239.79,240.02,7800.0,237.043,237.2207,236.7074,236.9344,7800.0
2025-01-22 11:30:00,240.01,240.2,239.51,239.72,6801.0,236.9246,237.1121,236.431,236.6383,6801.0
2025-01-22 12:00:00,239.63,240.02,239.16,239.36,17191.0,236.5494,236.9344,236.0855,236.2829,17191.0
2025-01-22 12:30:00,239.56,239.78,239.35,239.43,6787.0,236.4803,236.6975,236.273,236.352,6787.0
2025-01-22 13:00:00,239.62,240.09,239.38,239.95,6840.0,236.5396,237.0035,236.3026,236.8653,6840.0
2025-01-22 13:30:00,240.03,240.16,239.77,239.96,6315.0,236.9443,237.0726,236.6876,236.8752,6315.0
2025-01-22 14:00:00,239.93,240.02,239.63,239.67,5454.0,236.8456,236.9344,236.5494,236.5889,5454.0
2025-01-22 14:30:00,239.81,240.45,239.58,240.38,12795.0,236.7271,237.3589,236.5001,237.2898,12795.0
2025-01-22 15:00:00,240.41,241.18,240.32,241.11,23916.0,237.3194,238.0795,237.2306,238.0104,23916.0
2025-01-22 15:30:00,241.1,241.18,239.67,239.68,92279.0,238.0005,238.0795,236.5889,236.5988,92279.0
2025-01-23 09:30:00,240.3,240.42,239.32,239.91,11210.0,237.2108,237.3293,236.2434,236.8258,11210.0
2025-01-23 10:00:00,240.12,240.12,238.82,238.88,24711.0,237.0331,237.0331,235.7498,235.8091,24711.0
2025-01-23 10:30:00,238.62,239.53,238.48,239.39,38204.0,235.5524,236.4507,235.4142,236.3125,38204.0
2025-01-23 11:00:00,239.28,239.5,238.76,238.84,28800.0,236.2039,236.4211,235.6906,235.7696,28800.0
2025-01-23 11:30:00,238.94,239.34,238.9,239.15,22141.0,235.8683,236.2632,235.8288,236.0756,22141.0
2025-01-23 12:00:00,239.16,239.82,239.01,239.38,13289.0,236.0855,236.737,235.9374,236.3026,13289.0
2025-01-23 12:30:00,239.59,239.63,239.18,239.18,19103.0,236.5099,236.5494,236.1052,236.1052,19103.0
2025-01-23 13:00:00,239.18,239.5,238.88,238.94,20045.0,236.1052,236.4211,235.8091,235.8683,20045.0
2025-01-23 13:30:00,239.04,239.23,238.74,238.77,10091.0,235.967,236.1546,235.6709,235.7005,10091.0
2025-01-23 14:00:00,238.9,238.99,238.37,238.42,14027.0,235.8288,235.9177,235.3056,235.355,14027.0
2025-01-23 14:30:00,238.4,238.82,238.13,238.33,71777.0,235.3352,235.7498,235.0687,235.2661,71777.0
2025-01-23 15:00:00,238.46,238.86,238.37,238.75,25216.0,235.3945,235.7893,235.3056,235.6807,25216.0
2025-01-23 15:30:00,238.71,239.25,238.56,239.11,134189.0,235.6413,236.1743,235.4932,236.0361,134189.0
2025-01-24 09:30:00,239.23,239.65,237.24,238.05,16090.0,236.1546,236.5692,234.1902,234.9897,16090.0
2025-01-24 10:00:00,237.74,239.79,237.66,239.6,9041.0,234.6837,236.7074,234.6048,236.5198,9041.0
2025-01-24 10:30:00,239.6,240.16,239.21,239.62,11068.0,236.5198,237.0726,236.1348,236.5396,11068.0
2025-01-24 11:00:00,239.62,240.25,239.58,240.23,9085.0,236.5396,237.1615,236.5001,237.1417,9085.0
2025-01-24 11:30:00,240.27,240.6,240.04,240.44,9319.0,237.1812,237.507,236.9542,237.349,9319.0
2025-01-24 12:00:00,240.45,240.75,240.01,240.58,16826.0,237.3589,237.655,236.9246,237.4872,16826.0
2025-01-24 12:30:00,240.52,240.82,240.23,240.23,11345.0,237.428,237.7241,237.1417,237.1417,11345.0
2025-01-24 13:00:00,240.34,240.38,239.87,240.18,6740.0,237.2503,237.2898,236.7863,237.0924,6740.0
2025-01-24 13:30:00,240.28,240.57,240.18,240.52,7409.0,237.1911,237.4774,237.0924,237.428,7409.0
2025-01-24 14:00:00,240.62,240.78,240.15,240.52,12246.0,237.5267,237.6847,237.0628,237.428,12246.0
2025-01-24 14:30:00,240.54,240.72,240.4,240.59,14211.0,237.4477,237.6254,237.3095,237.4971,14211.0
2025-01-24 15:00:00,240.68,240.72,240.18,240.48,14298.0,237.5859,237.6254,237.0924,237.3885,14298.0
2025-01-24 15:30:00,240.29,240.34,239.48,240.18,80282.0,237.201,237.2503,236.4014,237.0924,80282.0
2025-01-27 09:30:00,240.54,241.96,239.43,239.95,35297.0,237.4477,238.8495,236.352,236.8653,35297.0
2025-01-27 10:00:00,240.11,240.63,239.87,240.19,9159.0,237.0233,237.5366,236.7863,237.1022,9159.0
2025-01-27 10:30:00,240.21,240.47,239.86,240.23,7490.0,237.122,237.3786,236.7765,237.1417,7490.0
2025-01-27 11:00:00,240.11,240.66,239.74,240.56,6894.0,237.0233,237.5662,236.658,237.4675,6894.0
2025-01-27 11:30:00,240.76,240.91,240.12,240.48,10130.0,237.6649,237.813,237.0331,237.3885,10130.0
2025-01-27 12:00:00,240.29,240.95,240.02,240.8,7356.0,237.201,237.8525,236.9344,237.7044,7356.0
2025-01-27 12:30:00,240.8,240.82,240.13,240.13,5920.0,237.7044,237.7241,237.043,237.043,5920.0
2025-01-27 13:00:00,240.17,240.17,239.37,239.38,6213.0,237.0825,237.0825,236.2928,236.3026,6213.0
2025-01-27 13:30:00,239.44,239.44,238.94,239.09,29874.0,236.3619,236.3619,235.8683,236.0164,29874.0
2025-01-27 14:00:00,239.19,239.89,239.17,239.89,18262.0,236.1151,236.8061,236.0953,236.8061,18262.0
2025-01-27 14:30:00,239.87,240.39,239.86,239.99,10676.0,236.7863,237.2997,236.7765,236.9048,10676.0
2025-01-27 15:00:00,240.18,240.31,239.29,239.41,16847.0,237.0924,237.2207,236.2138,236.3323,16847.0
2025-01-27 15:30:00,239.32,239.83,239.14,239.72,50961.0,236.2434,236.7469,236.0657,236.6383,50961.0
2025-01-28 09:30:00,237.79,239.67,237.79,238.14,15595.0,234.7331,236.5889,234.7331,235.0786,15595.0
2025-01-28 10:00:00,238.34,239.24,238.01,238.79,22741.0,235.276,236.1644,234.9503,235.7202,22741.0
2025-01-28 10:30:00,238.95,239.64,238.53,238.7,55852.0,235.8782,236.5593,235.4636,235.6314,55852.0
2025-01-28 11:00:00,238.76,239.21,238.14,238.22,13134.0,235.6906,236.1348,235.0786,235.1576,13134.0
2025-01-28 11:30:00,238.37,238.37,237.79,237.96,16047.0,235.3056,235.3056,234.7331,234.9009,16047.0
2025-01-28 12:00:00,237.94,238.08,236.73,237.13,47232.0,234.8812,235.0194,233.6867,234.0816,47232.0
2025-01-28 12:30:00,237.38,237.65,236.97,237.31,18480.0,234.3284,234.5949,233.9236,234.2593,18480.0
2025-01-28 13:00:00,237.55,238.27,237.45,238.27,21246.0,234.4962,235.2069,234.3975,235.2069,21246.0
2025-01-28 13:30:00,238.26,238.57,237.96,238.23,13728.0,235.197,235.5031,234.9009,235.1674,13728.0
2025-01-28 14:00:00,238.17,238.25,237.54,237.8,26930.0,235.1082,235.1872,234.4863,234.743,26930.0
2025-01-28 14:30:00,237.87,238.21,237.67,238.05,32324.0,234.8121,235.1477,234.6146,234.9897,32324.0
2025-01-28 15:00:00,238.1,238.95,238.1,238.64,49408.0,235.0391,235.8782,235.0391,235.5722,49408.0
2025-01-28 15:30:00,238.63,238.89,237.93,238.4,125418.0,235.5623,235.8189,234.8713,235.3352,125418.0
2025-01-29 09:30:00,220.1,232.5,220.1,223.08,174546.0,217.2705,229.5111,217.2705,220.2122,174546.0
2025-01-29 10:00:00,222.98,223.18,215.75,217.16,217850.0,220.1135,220.3109,212.9764,214.3683,217850.0
2025-01-29 10:30:00,216.88,217.58,214.09,215.22,192759.0,214.0919,214.7829,211.3378,212.4532,192759.0
2025-01-29 11:00:00,215.17,215.22,212.34,213.54,67387.0,212.4039,212.4532,209.6103,210.7948,67387.0
2025-01-29 11:30:00,213.66,214.37,212.67,214.12,88989.0,210.9133,211.6142,209.936,211.3674,88989.0
2025-01-29 12:00:00,214.08,217.78,213.5,216.73,73122.0,211.3279,214.9803,210.7553,213.9438,73122.0
2025-01-29 12:30:00,217.03,217.1,216.08,216.9,64118.0,214.24,214.3091,213.3022,214.1116,64118.0
2025-01-29 13:00:00,216.88,220.2,216.83,218.81,87003.0,214.0919,217.3692,214.0425,215.9971,87003.0
2025-01-29 13:30:00,218.81,220.02,218.17,218.53,47513.0,215.9971,217.1915,215.3653,215.7207,47513.0
2025-01-29 14:00:00,218.52,218.76,216.48,216.49,53120.0,215.7108,215.9477,213.697,213.7069,53120.0
2025-01-29 14:30:00,216.33,219.12,216.3,218.59,54601.0,213.549,216.3031,213.5194,215.7799,54601.0
2025-01-29 15:00:00,218.61,218.61,216.88,217.42,33572.0,215.7997,215.7997,214.0919,214.625,33572.0
2025-01-29 15:30:00,217.49,217.61,214.93,215.12,221079.0,214.6941,214.8125,212.167,212.3545,221079.0
2025-01-30 09:30:00,214.04,214.92,212.5,214.3,49789.0,211.2884,212.1571,209.7682,211.5451,49789.0
2025-01-30 10:00:00,214.2,214.96,212.53,214.53,64982.0,211.4464,212.1966,209.7978,211.7721,64982.0
2025-01-30 10:30:00,214.53,215.1,214.35,214.78,23513.0,211.7721,212.3348,211.5944,212.0189,23513.0
2025-01-30 11:00:00,214.76,215.25,214.24,215.1,15313.0,211.9992,212.4829,211.4858,212.3348,15313.0
2025-01-30 11:30:00,215.1,215.56,214.89,215.13,31713.0,212.3348,212.7889,212.1275,212.3644,31713.0
2025-01-30 12:00:00,215.09,215.65,213.9,213.91,22362.0,212.3249,212.8777,211.1502,211.1601,22362.0
2025-01-30 12:30:00,213.91,215.28,213.89,215.23,27625.0,211.1601,212.5125,211.1403,212.4631,27625.0
2025-01-30 13:00:00,215.21,215.8,215.2,215.75,21071.0,212.4434,213.0258,212.4335,212.9764,21071.0
2025-01-30 13:30:00,215.66,215.99,214.85,214.85,17618.0,212.8876,213.2133,212.088,212.088,17618.0
2025-01-30 14:00:00,214.93,214.94,213.94,214.01,13824.0,212.167,212.1768,211.1897,211.2588,13824.0
2025-01-30 14:30:00,213.93,214.47,213.85,214.37,26191.0,211.1798,211.7129,211.1009,211.6142,26191.0
2025-01-30 15:00:00,214.36,214.92,214.31,214.41,27655.0,211.6043,212.1571,211.5549,211.6537,27655.0
2025-01-30 15:30:00,214.37,214.45,213.0,214.29,131790.0,211.6142,211.6931,210.2618,211.5352,131790.0
2025-01-31 09:30:00,212.91,215.45,212.82,213.99,30673.0,210.1729,212.6803,210.0841,211.2391,30673.0
2025-01-31 10:00:00,214.3,215.54,214.3,215.53,23491.0,211.5451,212.7691,211.5451,212.7593,23491.0
2025-01-31 10:30:00,215.43,215.98,214.66,215.06,45132.0,212.6605,213.2035,211.9004,212.2953,45132.0
2025-01-31 11:00:00,215.14,215.41,214.58,214.76,45484.0,212.3743,212.6408,211.8215,211.9992,45484.0
2025-01-31 11:30:00,214.76,214.86,213.75,214.34,33881.0,211.9992,212.0979,211.0021,211.5846,33881.0
2025-01-31 12:00:00,214.67,215.24,214.52,214.86,11901.0,211.9103,212.473,211.7622,212.0979,11901.0
2025-01-31 12:30:00,214.94,215.47,214.52,214.74,18442.0,212.1768,212.7,211.7622,211.9794,18442.0
2025-01-31 13:00:00,214.67,214.84,214.22,214.22,17252.0,211.9103,212.0781,211.4661,211.4661,17252.0
2025-01-31 13:30:00,214.21,214.31,212.69,212.81,24989.0,211.4562,211.5549,209.9558,210.0742,24989.0
2025-01-31 14:00:00,212.77,213.29,212.46,213.29,21247.0,210.0347,210.548,209.7287,210.548,21247.0
2025-01-31 14:30:00,213.33,213.7,212.94,213.31,22347.0,210.5875,210.9528,210.2025,210.5678,22347.0
2025-01-31 15:00:00,213.24,213.3,212.09,212.29,44073.0,210.4987,210.5579,209.3635,209.5609,44073.0
2025-01-31 15:30:00,212.29,212.8,211.48,212.57,168941.0,209.5609,210.0643,208.7613,209.8373,168941.0
2025-02-03 09:30:00,210.38,211.54,208.22,208.71,36590.0,207.6755,208.8205,205.5432,206.0269,36590.0
2025-02-03 10:00:00,209.03,210.29,208.49,210.29,23884.0,206.3428,207.5866,205.8098,207.5866,23884.0
2025-02-03 10:30:00,210.35,211.39,209.93,211.01,29424.0,207.6458,208.6725,207.2312,208.2974,29424.0
2025-02-03 11:00:00,211.18,212.1,210.36,212.01,32314.0,208.4652,209.3733,207.6557,209.2845,32314.0
2025-02-03 11:30:00,212.07,212.76,212.01,212.47,23212.0,209.3437,210.0249,209.2845,209.7386,23212.0
2025-02-03 12:00:00,212.56,212.78,212.33,212.46,37583.0,209.8274,210.0446,209.6004,209.7287,37583.0
2025-02-03 12:30:00,212.49,212.53,211.43,211.66,43453.0,209.7583,209.7978,208.712,208.939,43453.0
2025-02-03 13:00:00,211.68,212.06,211.45,211.92,10757.0,208.9587,209.3339,208.7317,209.1957,10757.0
2025-02-03 13:30:00,211.93,212.31,211.8,212.26,13431.0,209.2055,209.5806,209.0772,209.5313,13431.0
2025-02-03 14:00:00,212.26,212.77,212.25,212.41,21869.0,209.5313,210.0347,209.5214,209.6794,21869.0
2025-02-03 14:30:00,212.51,212.59,211.39,211.73,25907.0,209.7781,209.857,208.6725,209.0081,25907.0
2025-02-03 15:00:00,211.65,211.75,211.26,211.52,53821.0,208.9291,209.0278,208.5441,208.8008,53821.0
2025-02-03 15:30:00,211.59,212.02,211.06,211.28,133317.0,208.8699,209.2944,208.3467,208.5639,133317.0
2025-02-04 09:30:00,212.62,212.62,209.3,210.07,25796.0,209.8867,209.8867,206.6093,207.3694,25796.0
2025-02-04 10:00:00,210.19,210.3,209.46,209.84,22234.0,207.4879,207.5965,206.7673,207.1424,22234.0
2025-02-04 10:30:00,209.84,210.43,209.82,209.89,16585.0,207.1424,207.7248,207.1227,207.1918,16585.0
2025-02-04 11:00:00,209.89,209.99,209.05,209.5,22516.0,207.1918,207.2905,206.3626,206.8068,22516.0
2025-02-04 11:30:00,209.43,210.99,209.33,210.99,19116.0,206.7377,208.2776,206.639,208.2776,19116.0
2025-02-04 12:00:00,211.0,211.2,210.32,210.42,13933.0,208.2875,208.4849,207.6162,207.7149,13933.0
2025-02-04 12:30:00,210.43,210.44,209.88,210.1,7469.0,207.7248,207.7347,207.1819,207.3991,7469.0
2025-02-04 13:00:00,210.12,210.62,209.91,210.09,9526.0,207.4188,207.9124,207.2115,207.3892,9526.0
2025-02-04 13:30:00,210.09,210.3,209.71,210.05,6728.0,207.3892,207.5965,207.0141,207.3497,6728.0
2025-02-04 14:00:00,209.77,211.0,209.77,210.88,12060.0,207.0733,208.2875,207.0733,208.169,12060.0
2025-02-04 14:30:00,210.88,211.02,210.01,210.56,39304.0,208.169,208.3072,207.3102,207.8531,39304.0
2025-02-04 15:00:00,210.53,210.53,209.86,209.88,42887.0,207.8235,207.8235,207.1621,207.1819,42887.0
2025-02-04 15:30:00,209.96,210.84,209.18,210.6,174115.0,207.2609,208.1295,206.4909,207.8926,174115.0
2025-02-05 09:30:00,211.1,211.8,210.22,211.4,23796.0,208.3862,209.0772,207.5175,208.6823,23796.0
2025-02-05 10:00:00,211.55,212.11,211.13,211.23,31695.0,208.8304,209.3832,208.4158,208.5145,31695.0
2025-02-05 10:30:00,211.07,211.51,210.54,211.09,20337.0,208.3566,208.7909,207.8334,208.3763,20337.0
2025-02-05 11:00:00,211.13,211.67,210.69,211.55,15353.0,208.4158,208.9489,207.9815,208.8304,15353.0
2025-02-05 11:30:00,211.47,212.92,211.47,212.56,17092.0,208.7514,210.1828,208.7514,209.8274,17092.0
2025-02-05 12:00:00,212.59,213.03,212.2,212.27,19162.0,209.857,210.2914,209.4721,209.5412,19162.0
2025-02-05 12:30:00,212.27,212.45,211.94,211.99,23890.0,209.5412,209.7188,209.2154,209.2648,23890.0
2025-02-05 13:00:00,211.92,212.22,211.56,211.71,12712.0,209.1957,209.4918,208.8403,208.9884,12712.0
2025-02-05 13:30:00,211.72,211.75,210.08,210.31,37416.0,208.9982,209.0278,207.3793,207.6064,37416.0
2025-02-05 14:00:00,210.39,210.95,210.3,210.59,11809.0,207.6853,208.2381,207.5965,207.8828,11809.0
2025-02-05 14:30:00,210.59,210.59,209.76,210.03,12331.0,207.8828,207.8828,207.0634,207.33,12331.0
2025-02-05 15:00:00,210.02,210.56,209.97,210.07,16700.0,207.3201,207.8531,207.2707,207.3694,16700.0
2025-02-05 15:30:00,210.01,210.45,209.58,210.43,111095.0,207.3102,207.7446,206.8857,207.7248,111095.0
2025-02-06 09:30:00,212.15,212.21,211.08,211.3,20020.0,209.4227,209.4819,208.3665,208.5836,20020.0
2025-02-06 10:00:00,211.1,211.36,210.28,210.52,43838.0,208.3862,208.6429,207.5767,207.8137,43838.0
2025-02-06 10:30:00,210.54,210.74,210.3,210.34,13679.0,207.8334,208.0308,207.5965,207.636,13679.0
2025-02-06 11:00:00,210.34,210.48,209.9,210.2,11981.0,207.636,207.7742,207.2016,207.4978,11981.0
2025-02-06 11:30:00,210.2,210.91,210.09,210.5,17353.0,207.4978,208.1986,207.3892,207.7939,17353.0
2025-02-06 12:00:00,210.46,214.1,210.42,211.5,91343.0,207.7544,211.3476,207.7149,208.7811,91343.0
2025-02-06 12:30:00,211.45,211.55,210.99,211.27,16171.0,208.7317,208.8304,208.2776,208.554,16171.0
2025-02-06 13:00:00,211.31,211.36,210.57,210.82,12068.0,208.5935,208.6429,207.863,208.1098,12068.0
2025-02-06 13:30:00,210.8,210.87,210.29,210.59,12519.0,208.0901,208.1592,207.5866,207.8828,12519.0
2025-02-06 14:00:00,210.58,211.48,210.47,210.63,24790.0,207.8729,208.7613,207.7643,207.9222,24790.0
2025-02-06 14:30:00,210.62,211.21,210.47,210.96,28002.0,207.9124,208.4948,207.7643,208.248,28002.0
2025-02-06 15:00:00,210.96,211.18,210.62,210.94,23458.0,208.248,208.4652,207.9124,208.2283,23458.0
2025-02-06 15:30:00,211.05,212.34,211.05,212.32,126193.0,208.3368,209.6103,208.3368,209.5905,126193.0
2025-02-07 09:30:00,213.18,213.18,209.09,211.44,62002.0,210.4395,210.4395,206.402,208.7218,62002.0
2025-02-07 10:00:00,210.82,212.34,210.53,210.97,25433.0,208.1098,209.6103,207.8235,208.2579,25433.0
2025-02-07 10:30:00,210.97,211.35,210.15,210.53,38121.0,208.2579,208.633,207.4484,207.8235,38121.0
2025-02-07 11:00:00,210.61,211.86,210.22,210.79,13874.0,207.9025,209.1364,207.5175,208.0802,13874.0
2025-02-07 11:30:00,210.79,211.11,210.49,211.05,9562.0,208.0802,208.3961,207.784,208.3368,9562.0
2025-02-07 12:00:00,210.82,211.4,210.67,210.82,10137.0,208.1098,208.6823,207.9617,208.1098,10137.0
2025-02-07 12:30:00,210.82,211.39,210.79,211.25,6702.0,208.1098,208.6725,208.0802,208.5343,6702.0
2025-02-07 13:00:00,211.11,211.77,210.96,211.02,16764.0,208.3961,209.0476,208.248,208.3072,16764.0
2025-02-07 13:30:00,210.98,211.17,210.02,210.02,10143.0,208.2677,208.4553,207.3201,207.3201,10143.0
2025-02-07 14:00:00,210.04,210.94,210.04,210.65,10701.0,207.3398,208.2283,207.3398,207.942,10701.0
2025-02-07 14:30:00,210.5,210.76,210.17,210.33,16323.0,207.7939,208.0506,207.4682,207.6261,16323.0
2025-02-07 15:00:00,210.35,210.35,209.89,210.27,19768.0,207.6458,207.6458,207.1918,207.5669,19768.0
2025-02-07 15:30:00,210.28,210.56,209.92,210.21,80550.0,207.5767,207.8531,207.2214,207.5076,80550.0
2025-02-10 09:30:00,210.01,210.33,206.95,207.92,39243.0,207.3102,207.6261,204.2896,205.2471,39243.0
2025-02-10 10:00:00,208.02,209.57,208.02,208.22,33029.0,205.3458,206.8759,205.3458,205.5432,33029.0
2025-02-10 10:30:00,208.31,209.32,207.89,209.01,17686.0,205.6321,206.6291,205.2175,206.3231,17686.0
2025-02-10 11:00:00,208.99,209.28,208.61,209.02,11009.0,206.3033,206.5896,205.9282,206.3329,11009.0
2025-02-10 11:30:00,208.92,209.6,208.81,209.33,9552.0,206.2342,206.9055,206.1256,206.639,9552.0
2025-02-10 12:00:00,209.33,209.69,208.85,209.33,10206.0,206.639,206.9943,206.1651,206.639,10206.0
2025-02-10 12:30:00,209.45,209.67,209.22,209.61,11723.0,206.7574,206.9746,206.5304,206.9154,11723.0
2025-02-10 13:00:00,209.67,210.25,209.43,209.79,12736.0,206.9746,207.5471,206.7377,207.093,12736.0
2025-02-10 13:30:00,209.65,210.13,209.42,209.44,19311.0,206.9548,207.4287,206.7278,206.7475,19311.0
2025-02-10 14:00:00,209.56,209.64,209.37,209.58,12239.0,206.866,206.945,206.6784,206.8857,12239.0
2025-02-10 14:30:00,209.58,209.79,209.42,209.72,18578.0,206.8857,207.093,206.7278,207.0239,18578.0
2025-02-10 15:00:00,209.81,210.02,209.57,209.94,18467.0,207.1128,207.3201,206.8759,207.2411,18467.0
2025-02-10 15:30:00,209.9,209.97,209.07,209.42,102046.0,207.2016,207.2707,206.3823,206.7278,102046.0
2025-02-11 09:30:00,208.23,209.45,207.15,209.41,57963.0,205.5531,206.7574,204.487,206.7179,57963.0
2025-02-11 10:00:00,209.51,209.6,208.36,208.84,22859.0,206.8166,206.9055,205.6814,206.1553,22859.0
2025-02-11 10:30:00,208.9,209.39,208.48,209.15,12833.0,206.2145,206.6982,205.7999,206.4613,12833.0
2025-02-11 11:00:00,209.25,209.36,208.93,209.17,20352.0,206.56,206.6686,206.2441,206.481,20352.0
2025-02-11 11:30:00,209.23,209.36,208.93,209.08,23392.0,206.5402,206.6686,206.2441,206.3922,23392.0
2025-02-11 12:00:00,208.96,209.36,208.7,208.78,13579.0,206.2737,206.6686,206.0171,206.096,13579.0
2025-02-11 12:30:00,208.71,208.86,208.27,208.59,13124.0,206.0269,206.175,205.5926,205.9085,13124.0
2025-02-11 13:00:00,208.68,208.9,208.49,208.65,5360.0,205.9973,206.2145,205.8098,205.9677,5360.0
2025-02-11 13:30:00,208.4,208.6,208.16,208.25,5774.0,205.7209,205.9183,205.484,205.5728,5774.0
2025-02-11 14:00:00,208.38,208.96,208.38,208.89,15018.0,205.7012,206.2737,205.7012,206.2046,15018.0
2025-02-11 14:30:00,208.89,209.07,208.45,208.53,13673.0,206.2046,206.3823,205.7703,205.8492,13673.0
2025-02-11 15:00:00,208.53,208.6,208.09,208.39,13603.0,205.8492,205.9183,205.4149,205.711,13603.0
2025-02-11 15:30:00,208.4,208.65,207.73,208.39,128050.0,205.7209,205.9677,205.0595,205.711,128050.0
2025-02-12 09:30:00,205.09,205.92,204.72,205.48,52480.0,202.4535,203.2728,202.0882,202.8385,52480.0
2025-02-12 10:00:00,205.44,205.44,203.36,203.83,29701.0,202.799,202.799,200.7457,201.2097,29701.0
2025-02-12 10:30:00,203.83,204.18,201.95,201.95,32340.0,201.2097,201.5552,199.3538,199.3538,32340.0
2025-02-12 11:00:00,202.58,202.65,201.68,202.4,19617.0,199.9757,200.0448,199.0873,199.798,19617.0
2025-02-12 11:30:00,202.37,204.03,202.37,204.03,60050.0,199.7684,201.4071,199.7684,201.4071,60050.0
2025-02-12 12:00:00,203.82,204.28,203.12,204.28,55499.0,201.1998,201.6539,200.5088,201.6539,55499.0
2025-02-12 12:30:00,204.29,204.97,204.27,204.58,21103.0,201.6637,202.335,201.644,201.95,21103.0
2025-02-12 13:00:00,204.59,205.33,204.29,205.33,13958.0,201.9599,202.6904,201.6637,202.6904,13958.0
2025-02-12 13:30:00,205.19,205.33,204.74,205.06,12242.0,202.5522,202.6904,202.108,202.4239,12242.0
2025-02-12 14:00:00,205.08,205.46,204.9,205.17,10733.0,202.4436,202.8187,202.2659,202.5324,10733.0
2025-02-12 14:30:00,205.17,205.66,205.16,205.49,8108.0,202.5324,203.0161,202.5226,202.8483,8108.0
2025-02-12 15:00:00,205.36,205.53,204.99,205.1,16551.0,202.72,202.8878,202.3547,202.4633,16551.0
2025-02-12 15:30:00,205.1,205.66,204.28,204.76,120291.0,202.4633,203.0161,201.6539,202.1277,120291.0
2025-02-13 09:30:00,208.83,211.29,206.69,207.22,57895.0,206.1454,208.5738,204.0329,204.5561,57895.0
2025-02-13 10:00:00,207.23,207.79,206.3,207.78,32400.0,204.566,205.1188,203.6479,205.1089,32400.0
2025-02-13 10:30:00,207.78,208.09,206.98,207.31,27279.0,205.1089,205.4149,204.3192,204.6449,27279.0
2025-02-13 11:00:00,207.12,207.64,207.0,207.32,12965.0,204.4574,204.9707,204.3389,204.6548,12965.0
2025-02-13 11:30:00,207.23,207.53,206.67,206.87,17863.0,204.566,204.8621,204.0132,204.2106,17863.0
2025-02-13 12:00:00,206.75,207.8,206.69,207.61,7886.0,204.0921,205.1286,204.0329,204.9411,7886.0
2025-02-13 12:30:00,207.54,209.58,206.66,207.98,74029.0,204.872,206.8857,204.0033,205.3063,74029.0
2025-02-13 13:00:00,207.82,210.32,207.61,210.12,85701.0,205.1484,207.6162,204.9411,207.4188,85701.0
2025-02-13 13:30:00,210.11,210.52,209.13,209.98,36896.0,207.4089,207.8137,206.4415,207.2806,36896.0
2025-02-13 14:00:00,209.97,210.28,209.39,209.78,49787.0,207.2707,207.5767,206.6982,207.0832,49787.0
2025-02-13 14:30:00,209.8,210.55,209.51,210.22,39555.0,207.1029,207.8433,206.8166,207.5175,39555.0
2025-02-13 15:00:00,210.11,211.82,210.04,211.61,31786.0,207.4089,209.0969,207.3398,208.8896,31786.0
2025-02-13 15:30:00,211.71,212.3,211.41,212.06,194017.0,208.9884,209.5708,208.6922,209.3339,194017.0
2025-02-14 09:30:00,212.44,213.5,211.49,212.46,43481.0,209.709,210.7553,208.7712,209.7287,43481.0
2025-02-14 10:00:00,212.46,212.96,211.65,212.32,32193.0,209.7287,210.2223,208.9291,209.5905,32193.0
2025-02-14 10:30:00,212.23,212.67,211.73,212.33,14551.0,209.5017,209.936,209.0081,209.6004,14551.0
2025-02-14 11:00:00,212.1,213.13,212.07,213.13,23787.0,209.3733,210.3901,209.3437,210.3901,23787.0
2025-02-14 11:30:00,212.94,213.12,212.4,213.02,34100.0,210.2025,210.3802,209.6695,210.2815,34100.0
2025-02-14 12:00:00,213.06,213.69,212.87,213.26,17278.0,210.321,210.9429,210.1334,210.5184,17278.0
2025-02-14 12:30:00,213.29,213.29,212.54,212.79,14649.0,210.548,210.548,209.8077,210.0545,14649.0
2025-02-14 13:00:00,212.64,213.27,212.63,213.16,18444.0,209.9064,210.5283,209.8965,210.4197,18444.0
2025-02-14 13:30:00,213.27,213.84,213.25,213.84,17573.0,210.5283,211.091,210.5086,211.091,17573.0
2025-02-14 14:00:00,213.77,213.9,213.41,213.41,10327.0,211.0219,211.1502,210.6665,210.6665,10327.0
2025-02-14 14:30:00,213.41,213.57,211.74,212.18,32758.0,210.6665,210.8244,209.018,209.4523,32758.0
2025-02-14 15:00:00,212.1,212.14,211.69,211.89,37671.0,209.3733,209.4128,208.9686,209.166,37671.0
2025-02-14 15:30:00,211.89,212.7,211.75,212.46,85937.0,209.166,209.9656,209.0278,209.7287,85937.0
2025-02-18 09:30:00,212.41,213.11,210.91,211.96,22730.0,209.6794,210.3704,208.1986,209.2351,22730.0
2025-02-18 10:00:00,212.11,212.34,211.34,212.14,12049.0,209.3832,209.6103,208.6231,209.4128,12049.0
2025-02-18 10:30:00,212.05,212.72,211.88,212.35,28392.0,209.324,209.9854,209.1562,209.6201,28392.0
2025-02-18 11:00:00,212.35,212.57,211.72,211.74,25119.0,209.6201,209.8373,208.9982,209.018,25119.0
2025-02-18 11:30:00,211.82,212.74,211.72,212.63,17433.0,209.0969,210.0051,208.9982,209.8965,17433.0
2025-02-18 12:00:00,212.64,212.69,212.4,212.4,10296.0,209.9064,209.9558,209.6695,209.6695,10296.0
2025-02-18 12:30:00,212.39,212.43,211.62,211.83,12809.0,209.6596,209.6991,208.8995,209.1068,12809.0
2025-02-18 13:00:00,211.89,212.02,211.22,211.27,11335.0,209.166,209.2944,208.5047,208.554,11335.0
2025-02-18 13:30:00,211.27,211.72,211.16,211.65,16807.0,208.554,208.9982,208.4454,208.9291,16807.0
2025-02-18 14:00:00,211.72,211.83,211.14,211.15,27280.0,208.9982,209.1068,208.4257,208.4356,27280.0
2025-02-18 14:30:00,211.19,211.77,211.07,211.48,18664.0,208.475,209.0476,208.3566,208.7613,18664.0
2025-02-18 15:00:00,211.43,212.3,211.43,212.3,19292.0,208.712,209.5708,208.712,209.5708,19292.0
2025-02-18 15:30:00,212.38,212.64,211.79,212.14,125756.0,209.6497,209.9064,209.0673,209.4128,125756.0
2025-02-19 09:30:00,210.58,211.65,210.58,211.49,17697.0,207.8729,208.9291,207.8729,208.7712,17697.0
2025-02-19 10:00:00,211.58,213.03,211.58,212.81,10286.0,208.86,210.2914,208.86,210.0742,10286.0
2025-02-19 10:30:00,212.79,213.3,211.9,212.45,20036.0,210.0545,210.5579,209.1759,209.7188,20036.0
2025-02-19 11:00:00,212.57,212.57,211.86,212.35,6195.0,209.8373,209.8373,209.1364,209.6201,6195.0
2025-02-19 11:30:00,212.3,213.06,212.29,212.99,10470.0,209.5708,210.321,209.5609,210.2519,10470.0
2025-02-19 12:00:00,213.0,213.36,212.6,212.65,9749.0,210.2618,210.6171,209.8669,209.9163,9749.0
2025-02-19 12:30:00,212.61,212.86,212.21,212.86,12696.0,209.8768,210.1236,209.4819,210.1236,12696.0
2025-02-19 13:00:00,212.84,213.01,212.78,212.99,11006.0,210.1038,210.2716,210.0446,210.2519,11006.0
2025-02-19 13:30:00,213.02,213.02,212.23,212.31,5812.0,210.2815,210.2815,209.5017,209.5806,5812.0
2025-02-19 14:00:00,212.25,213.32,212.2,213.18,20507.0,209.5214,210.5777,209.4721,210.4395,20507.0
2025-02-19 14:30:00,213.3,213.36,212.98,213.25,6754.0,210.5579,210.6171,210.242,210.5086,6754.0
2025-02-19 15:00:00,213.22,213.45,212.85,213.0,13151.0,210.4789,210.706,210.1137,210.2618,13151.0
2025-02-19 15:30:00,213.14,213.21,212.11,212.34,42164.0,210.4,210.4691,209.3832,209.6103,42164.0
2025-02-20 09:30:00,211.98,212.44,209.06,209.07,19154.0,209.2549,209.709,206.3724,206.3823,19154.0
2025-02-20 10:00:00,208.84,209.27,208.39,208.77,12003.0,206.1553,206.5797,205.711,206.0862,12003.0
2025-02-20 10:30:00,208.68,208.86,207.79,208.05,8408.0,205.9973,206.175,205.1188,205.3754,8408.0
2025-02-20 11:00:00,208.1,208.11,206.91,207.09,22051.0,205.4248,205.4346,204.2501,204.4278,22051.0
2025-02-20 11:30:00,206.91,207.08,206.57,206.97,11403.0,204.2501,204.4179,203.9144,204.3093,11403.0
2025-02-20 12:00:00,206.97,207.56,206.9,207.49,12353.0,204.3093,204.8917,204.2402,204.8226,12353.0
2025-02-20 12:30:00,207.52,207.73,207.26,207.28,6446.0,204.8522,205.0595,204.5956,204.6153,6446.0
2025-02-20 13:00:00,207.29,207.42,206.85,206.85,8069.0,204.6252,204.7535,204.1908,204.1908,8069.0
2025-02-20 13:30:00,206.92,207.79,206.78,207.44,39679.0,204.2599,205.1188,204.1217,204.7733,39679.0
2025-02-20 14:00:00,207.47,208.33,207.27,208.33,26402.0,204.8029,205.6518,204.6054,205.6518,26402.0
2025-02-20 14:30:00,208.44,208.44,208.17,208.19,5275.0,205.7604,205.7604,205.4939,205.5136,5275.0
2025-02-20 15:00:00,208.19,208.75,207.98,208.55,26903.0,205.5136,206.0664,205.3063,205.869,26903.0
2025-02-20 15:30:00,208.67,209.81,208.58,209.7,80732.0,205.9874,207.1128,205.8986,207.0042,80732.0
2025-02-21 09:30:00,209.51,210.25,209.02,210.21,25266.0,206.8166,207.5471,206.3329,207.5076,25266.0
2025-02-21 10:00:00,209.8,210.72,209.33,209.34,28958.0,207.1029,208.0111,206.639,206.6488,28958.0
2025-02-21 10:30:00,209.34,209.77,208.42,208.95,10664.0,206.6488,207.0733,205.7407,206.2638,10664.0
2025-02-21 11:00:00,208.77,208.91,207.92,208.7,19202.0,206.0862,206.2244,205.2471,206.0171,19202.0
2025-02-21 11:30:00,208.7,209.31,208.37,209.15,7783.0,206.0171,206.6192,205.6913,206.4613,7783.0
2025-02-21 12:00:00,209.11,209.49,208.87,208.88,46799.0,206.4218,206.7969,206.1849,206.1947,46799.0
2025-02-21 12:30:00,208.9,208.98,208.22,208.29,14111.0,206.2145,206.2935,205.5432,205.6123,14111.0
2025-02-21 13:00:00,208.27,208.34,207.07,207.08,18140.0,205.5926,205.6617,204.408,204.4179,18140.0
2025-02-21 13:30:00,206.98,207.92,206.88,207.16,14473.0,204.3192,205.2471,204.2205,204.4969,14473.0
2025-02-21 14:00:00,207.19,207.47,206.49,206.65,19049.0,204.5265,204.8029,203.8355,203.9934,19049.0
2025-02-21 14:30:00,206.83,207.26,206.52,207.03,31936.0,204.1711,204.5956,203.8651,204.3685,31936.0
2025-02-21 15:00:00,207.03,208.21,207.03,207.92,16694.0,204.3685,205.5334,204.3685,205.2471,16694.0
2025-02-21 15:30:00,207.92,208.97,207.86,207.92,149638.0,205.2471,206.2836,205.1879,205.2471,149638.0
2025-02-24 09:30:00,209.09,210.0,208.41,208.84,15142.0,206.402,207.3003,205.7308,206.1553,15142.0
2025-02-24 10:00:00,208.89,211.23,208.34,210.2,23503.0,206.2046,208.5145,205.6617,207.4978,23503.0
2025-02-24 10:30:00,210.19,210.72,209.61,210.09,14425.0,207.4879,208.0111,206.9154,207.3892,14425.0
2025-02-24 11:00:00,210.09,210.72,210.05,210.72,10806.0,207.3892,208.0111,207.3497,208.0111,10806.0
2025-02-24 11:30:00,210.78,211.35,210.53,211.06,23831.0,208.0703,208.633,207.8235,208.3467,23831.0
2025-02-24 12:00:00,211.05,211.4,210.84,211.11,16797.0,208.3368,208.6823,208.1295,208.3961,16797.0
2025-02-24 12:30:00,211.11,211.4,210.78,210.89,12663.0,208.3961,208.6823,208.0703,208.1789,12663.0
2025-02-24 13:00:00,210.89,210.89,210.09,210.38,13032.0,208.1789,208.1789,207.3892,207.6755,13032.0
2025-02-24 13:30:00,210.28,210.41,209.85,210.07,15956.0,207.5767,207.7051,207.1523,207.3694,15956.0
2025-02-24 14:00:00,210.14,210.62,210.07,210.36,10403.0,207.4385,207.9124,207.3694,207.6557,10403.0
2025-02-24 14:30:00,210.42,210.8,210.27,210.51,16270.0,207.7149,208.0901,207.5669,207.8038,16270.0
2025-02-24 15:00:00,210.47,210.57,209.7,209.75,38963.0,207.7643,207.863,207.0042,207.0536,38963.0
2025-02-24 15:30:00,209.78,210.28,209.47,209.77,82885.0,207.0832,207.5767,206.7772,207.0733,82885.0
2025-02-25 09:30:00,210.37,211.32,209.04,209.04,12676.0,207.6656,208.6034,206.3527,206.3527,12676.0
2025-02-25 10:00:00,209.49,210.28,209.03,210.03,7648.0,206.7969,207.5767,206.3428,207.33,7648.0
2025-02-25 10:30:00,210.1,211.21,210.1,211.04,8136.0,207.3991,208.4948,207.3991,208.327,8136.0
2025-02-25 11:00:00,211.29,212.32,210.97,211.46,22637.0,208.5738,209.5905,208.2579,208.7416,22637.0
2025-02-25 11:30:00,211.46,211.81,210.94,211.31,20497.0,208.7416,209.0871,208.2283,208.5935,20497.0
2025-02-25 12:00:00,211.24,211.38,210.83,211.08,10628.0,208.5244,208.6626,208.1197,208.3665,10628.0
2025-02-25 12:30:00,211.07,211.68,210.98,211.29,17906.0,208.3566,208.9587,208.2677,208.5738,17906.0
2025-02-25 13:00:00,211.32,211.78,211.23,211.24,8112.0,208.6034,209.0575,208.5145,208.5244,8112.0
2025-02-25 13:30:00,211.45,211.72,211.24,211.72,7305.0,208.7317,208.9982,208.5244,208.9982,7305.0
2025-02-25 14:00:00,211.48,211.57,211.28,211.28,9563.0,208.7613,208.8502,208.5639,208.5639,9563.0
2025-02-25 14:30:00,211.2,212.19,211.2,211.88,11805.0,208.4849,209.4622,208.4849,209.1562,11805.0
2025-02-25 15:00:00,211.7,212.36,211.38,212.17,23743.0,208.9785,209.63,208.6626,209.4424,23743.0
2025-02-25 15:30:00,212.06,213.08,211.39,212.64,141043.0,209.3339,210.3407,208.6725,209.9064,141043.0
2025-02-26 09:30:00,211.64,213.65,211.25,213.65,15834.0,208.9193,210.9034,208.5343,210.9034,15834.0
2025-02-26 10:00:00,213.83,214.54,213.57,214.28,19711.0,211.0811,211.782,210.8244,211.5253,19711.0
2025-02-26 10:30:00,214.28,215.5,214.05,214.28,31839.0,211.5253,212.7296,211.2983,211.5253,31839.0
2025-02-26 11:00:00,214.19,214.6,213.93,214.47,30079.0,211.4365,211.8412,211.1798,211.7129,30079.0
2025-02-26 11:30:00,214.35,214.62,214.11,214.42,22407.0,211.5944,211.861,211.3575,211.6635,22407.0
2025-02-26 12:00:00,214.34,214.5,214.05,214.15,15885.0,211.5846,211.7425,211.2983,211.397,15885.0
2025-02-26 12:30:00,213.96,214.27,213.17,213.2,36659.0,211.2094,211.5155,210.4296,210.4592,36659.0
2025-02-26 13:00:00,213.35,213.4,212.85,213.21,23658.0,210.6073,210.6566,210.1137,210.4691,23658.0
2025-02-26 13:30:00,213.34,213.59,213.01,213.59,24927.0,210.5974,210.8442,210.2716,210.8442,24927.0
2025-02-26 14:00:00,213.46,213.46,212.46,212.64,19795.0,210.7159,210.7159,209.7287,209.9064,19795.0
2025-02-26 14:30:00,212.65,213.03,212.28,212.28,9293.0,209.9163,210.2914,209.551,209.551,9293.0
2025-02-26 15:00:00,212.23,212.52,212.12,212.5,9862.0,209.5017,209.7879,209.3931,209.7682,9862.0
2025-02-26 15:30:00,212.5,213.42,212.44,212.89,115430.0,209.7682,210.6764,209.709,210.1532,115430.0
2025-02-27 09:30:00,213.35,214.01,211.69,211.96,24349.0,210.6073,211.2588,208.9686,209.2351,24349.0
2025-02-27 10:00:00,211.6,211.97,210.49,211.8,14041.0,208.8798,209.245,207.784,209.0772,14041.0
2025-02-27 10:30:00,211.68,213.23,211.58,212.93,25406.0,208.9587,210.4888,208.86,210.1927,25406.0
2025-02-27 11:00:00,212.95,213.45,212.34,212.48,17282.0,210.2124,210.706,209.6103,209.7485,17282.0
2025-02-27 11:30:00,212.48,212.5,211.49,211.49,14438.0,209.7485,209.7682,208.7712,208.7712,14438.0
2025-02-27 12:00:00,211.67,211.99,211.13,211.99,5263.0,208.9489,209.2648,208.4158,209.2648,5263.0
2025-02-27 12:30:00,212.07,212.1,211.64,212.02,5508.0,209.3437,209.3733,208.9193,209.2944,5508.0
2025-02-27 13:00:00,211.93,212.32,211.93,212.26,7346.0,209.2055,209.5905,209.2055,209.5313,7346.0
2025-02-27 13:30:00,212.4,212.84,212.4,212.5,6591.0,209.6695,210.1038,209.6695,209.7682,6591.0
2025-02-27 14:00:00,212.48,212.48,211.45,211.55,24186.0,209.7485,209.7485,208.7317,208.8304,24186.0
2025-02-27 14:30:00,211.24,211.38,210.56,210.98,17746.0,208.5244,208.6626,207.8531,208.2677,17746.0
2025-02-27 15:00:00,211.04,211.19,210.61,210.92,12440.0,208.327,208.475,207.9025,208.2085,12440.0
2025-02-27 15:30:00,210.92,211.35,210.4,210.67,84092.0,208.2085,208.633,207.6952,207.9617,84092.0
2025-02-28 09:30:00,211.97,212.64,210.48,211.24,30531.0,209.245,209.9064,207.7742,208.5244,30531.0
2025-02-28 10:00:00,211.59,212.18,211.16,211.37,3191.0,208.8699,209.4523,208.4454,208.6527,3191.0
2025-02-28 10:30:00,211.43,212.28,211.4,212.06,5711.0,208.712,209.551,208.6823,209.3339,5711.0
2025-02-28 11:00:00,212.28,212.28,211.73,211.84,9895.0,209.551,209.551,209.0081,209.1167,9895.0
2025-02-28 11:30:00,211.88,212.48,211.7,212.3,7244.0,209.1562,209.7485,208.9785,209.5708,7244.0
2025-02-28 12:00:00,212.31,212.76,212.3,212.51,7875.0,209.5806,210.0249,209.5708,209.7781,7875.0
2025-02-28 12:30:00,212.48,212.48,211.41,211.53,17560.0,209.7485,209.7485,208.6922,208.8107,17560.0
2025-02-28 13:00:00,211.44,211.9,211.06,211.28,12901.0,208.7218,209.1759,208.3467,208.5639,12901.0
2025-02-28 13:30:00,211.3,212.04,211.28,211.48,11315.0,208.5836,209.3141,208.5639,208.7613,11315.0
2025-02-28 14:00:00,211.39,212.06,211.36,211.96,7756.0,208.6725,209.3339,208.6429,209.2351,7756.0
2025-02-28 14:30:00,211.95,212.72,211.93,212.55,7137.0,209.2253,209.9854,209.2055,209.8176,7137.0
2025-02-28 15:00:00,212.58,212.78,212.24,212.69,10105.0,209.8472,210.0446,209.5115,209.9558,10105.0
2025-02-28 15:30:00,212.56,213.23,211.99,213.13,114913.0,209.8274,210.4888,209.2648,210.3901,114913.0
2025-03-03 09:30:00,214.13,214.52,212.97,213.67,27057.0,211.3773,211.7622,210.2322,210.9232,27057.0
2025-03-03 10:00:00,213.51,214.11,212.93,213.72,14048.0,210.7652,211.3575,210.1927,210.9725,14048.0
2025-03-03 10:30:00,213.72,214.34,213.49,213.86,16340.0,210.9725,211.5846,210.7455,211.1107,16340.0
2025-03-03 11:00:00,213.87,214.18,212.98,212.98,7369.0,211.1206,211.4266,210.242,210.242,7369.0
2025-03-03 11:30:00,213.12,213.6,212.41,212.94,13638.0,210.3802,210.8541,209.6794,210.2025,13638.0
2025-03-03 12:00:00,212.93,213.64,212.76,213.4,8884.0,210.1927,210.8935,210.0249,210.6566,8884.0
2025-03-03 12:30:00,213.26,213.64,212.98,213.1,7510.0,210.5184,210.8935,210.242,210.3605,7510.0
2025-03-03 13:00:00,213.08,213.11,212.48,212.51,12187.0,210.3407,210.3704,209.7485,209.7781,12187.0
2025-03-03 13:30:00,212.39,212.71,211.96,212.3,17378.0,209.6596,209.9755,209.2351,209.5708,17378.0
2025-03-03 14:00:00,212.27,212.62,212.1,212.19,7477.0,209.5412,209.8867,209.3733,209.4622,7477.0
2025-03-03 14:30:00,212.17,212.84,211.52,211.55,15823.0,209.4424,210.1038,208.8008,208.8304,15823.0
2025-03-03 15:00:00,211.48,211.48,209.9,209.9,19523.0,208.7613,208.7613,207.2016,207.2016,19523.0
2025-03-03 15:30:00,209.92,210.15,208.88,209.51,148147.0,207.2214,207.4484,206.1947,206.8166,148147.0
2025-03-04 09:30:00,207.78,209.29,206.28,206.55,30909.0,205.1089,206.5995,203.6282,203.8947,30909.0
2025-03-04 10:00:00,206.74,206.74,204.84,205.97,50705.0,204.0823,204.0823,202.2067,203.3222,50705.0
2025-03-04 10:30:00,205.97,206.18,205.15,205.15,12221.0,203.3222,203.5295,202.5127,202.5127,12221.0
2025-03-04 11:00:00,205.32,205.73,204.74,204.87,32423.0,202.6805,203.0852,202.108,202.2363,32423.0
2025-03-04 11:30:00,204.98,204.98,203.95,204.55,29851.0,202.3449,202.3449,201.3281,201.9204,29851.0
2025-03-04 12:00:00,204.62,205.51,204.62,205.23,17870.0,201.9895,202.8681,201.9895,202.5917,17870.0
2025-03-04 12:30:00,205.25,205.5,203.94,204.3,60924.0,202.6114,202.8582,201.3182,201.6736,60924.0
2025-03-04 13:00:00,204.34,205.31,204.32,205.03,31890.0,201.7131,202.6706,201.6934,202.3942,31890.0
2025-03-04 13:30:00,205.0,205.62,204.82,205.45,27828.0,202.3646,202.9767,202.1869,202.8088,27828.0
2025-03-04 14:00:00,205.49,206.16,205.31,205.31,27488.0,202.8483,203.5097,202.6706,202.6706,27488.0
2025-03-04 14:30:00,205.46,205.8,205.22,205.71,38325.0,202.8187,203.1543,202.5818,203.0655,38325.0
2025-03-04 15:00:00,205.71,206.01,205.18,205.28,30431.0,203.0655,203.3616,202.5423,202.641,30431.0
2025-03-04 15:30:00,205.18,205.24,201.48,202.32,242241.0,202.5423,202.6015,198.8899,199.7191,242241.0
2025-03-05 09:30:00,204.03,206.43,203.9,205.17,13291.0,201.4071,203.7762,201.2788,202.5324,13291.0
2025-03-05 10:00:00,205.83,205.95,204.58,204.74,12757.0,203.184,203.3024,201.95,202.108,12757.0
2025-03-05 10:30:00,204.77,205.17,204.46,204.47,5654.0,202.1376,202.5324,201.8316,201.8414,5654.0
2025-03-05 11:00:00,204.54,204.54,203.54,203.73,5787.0,201.9105,201.9105,200.9234,201.1109,5787.0
2025-03-05 11:30:00,203.56,204.21,203.53,203.89,20925.0,200.9431,201.5848,200.9135,201.2689,20925.0
2025-03-05 12:00:00,203.93,204.3,203.71,204.21,5575.0,201.3084,201.6736,201.0912,201.5848,5575.0
2025-03-05 12:30:00,204.22,204.7,204.21,204.7,11436.0,201.5946,202.0685,201.5848,202.0685,11436.0
2025-03-05 13:00:00,204.82,204.92,204.16,204.77,7235.0,202.1869,202.2856,201.5354,202.1376,7235.0
2025-03-05 13:30:00,204.75,205.19,204.25,205.19,9951.0,202.1178,202.5522,201.6243,202.5522,9951.0
2025-03-05 14:00:00,205.19,206.01,205.12,205.42,16078.0,202.5522,203.3616,202.4831,202.7792,16078.0
2025-03-05 14:30:00,205.56,205.75,205.05,205.25,15193.0,202.9174,203.105,202.414,202.6114,15193.0
2025-03-05 15:00:00,205.29,205.77,205.1,205.5,27289.0,202.6509,203.1247,202.4633,202.8582,27289.0
2025-03-05 15:30:00,205.4,205.57,204.19,205.34,129317.0,202.7595,202.9273,201.565,202.7003,129317.0
2025-03-06 09:30:00,203.79,205.11,203.09,204.13,22456.0,201.1702,202.4732,200.4792,201.5058,22456.0
2025-03-06 10:00:00,204.29,205.53,204.29,205.31,17461.0,201.6637,202.8878,201.6637,202.6706,17461.0
2025-03-06 10:30:00,205.56,206.31,205.35,205.89,14418.0,202.9174,203.6578,202.7101,203.2432,14418.0
2025-03-06 11:00:00,205.89,205.94,205.16,205.48,15397.0,203.2432,203.2925,202.5226,202.8385,15397.0
2025-03-06 11:30:00,205.66,205.67,204.02,204.03,12770.0,203.0161,203.026,201.3972,201.4071,12770.0
2025-03-06 12:00:00,203.94,204.05,203.28,203.34,8519.0,201.3182,201.4268,200.6667,200.726,8519.0
2025-03-06 12:30:00,203.35,203.47,202.54,203.34,17123.0,200.7358,200.8543,199.9362,200.726,17123.0
2025-03-06 13:00:00,202.93,203.84,202.63,203.37,12978.0,200.3212,201.2195,200.0251,200.7556,12978.0
2025-03-06 13:30:00,203.37,203.39,202.6,203.32,13433.0,200.7556,200.7753,199.9955,200.7062,13433.0
2025-03-06 14:00:00,203.33,203.81,203.23,203.67,10875.0,200.7161,201.1899,200.6174,201.0517,10875.0
2025-03-06 14:30:00,203.57,205.11,203.57,203.85,19041.0,200.953,202.4732,200.953,201.2294,19041.0
2025-03-06 15:00:00,203.83,204.76,203.8,204.18,42106.0,201.2097,202.1277,201.18,201.5552,42106.0
2025-03-06 15:30:00,204.3,204.68,203.43,203.77,161384.0,201.6736,202.0487,200.8148,201.1504,161384.0
2025-03-07 09:30:00,203.26,205.64,202.55,205.3,17478.0,200.647,202.9964,199.9461,202.6608,17478.0
2025-03-07 10:00:00,204.93,205.8,204.18,205.59,43819.0,202.2955,203.1543,201.5552,202.947,43819.0
2025-03-07 10:30:00,205.36,205.39,204.08,204.08,26444.0,202.72,202.7496,201.4564,201.4564,26444.0
2025-03-07 11:00:00,204.17,204.34,203.76,203.98,16221.0,201.5453,201.7131,201.1406,201.3577,16221.0
2025-03-07 11:30:00,203.88,205.01,203.8,204.42,19690.0,201.259,202.3745,201.18,201.7921,19690.0
2025-03-07 12:00:00,204.68,205.32,204.2,204.92,16438.0,202.0487,202.6805,201.5749,202.2856,16438.0
2025-03-07 12:30:00,204.93,206.49,204.91,206.02,19970.0,202.2955,203.8355,202.2758,203.3715,19970.0
2025-03-07 13:00:00,205.78,206.71,205.77,205.9,19517.0,203.1346,204.0526,203.1247,203.2531,19517.0
2025-03-07 13:30:00,205.94,207.13,205.83,206.94,8636.0,203.2925,204.4672,203.184,204.2797,8636.0
2025-03-07 14:00:00,206.81,207.55,206.8,207.38,15936.0,204.1514,204.8818,204.1415,204.714,15936.0
2025-03-07 14:30:00,207.31,208.64,206.86,206.87,45704.0,204.6449,205.9578,204.2007,204.2106,45704.0
2025-03-07 15:00:00,206.95,207.32,206.73,207.23,17354.0,204.2896,204.6548,204.0724,204.566,17354.0
2025-03-07 15:30:00,207.23,207.44,206.32,206.7,85310.0,204.566,204.7733,203.6677,204.0428,85310.0
2025-03-10 09:30:00,203.81,205.46,201.0,201.46,46745.0,201.1899,202.8187,198.416,198.8701,46745.0
2025-03-10 10:00:00,200.91,201.2,197.89,198.0,113246.0,198.3272,198.6135,195.346,195.4546,113246.0
2025-03-10 10:30:00,198.24,198.26,195.36,196.68,83770.0,195.6915,195.7113,192.8485,194.1516,83770.0
2025-03-10 11:00:00,197.02,197.33,196.16,197.14,64009.0,194.4872,194.7932,193.6383,194.6057,64009.0
2025-03-10 11:30:00,197.31,197.88,196.72,197.56,51808.0,194.7735,195.3362,194.1911,195.0203,51808.0
2025-03-10 12:00:00,197.77,199.45,197.39,199.45,102262.0,195.2276,196.886,194.8525,196.886,102262.0
2025-03-10 12:30:00,199.62,199.91,198.8,199.64,35289.0,197.0538,197.3401,196.2443,197.0735,35289.0
2025-03-10 13:00:00,199.73,200.08,199.63,199.73,73933.0,197.1624,197.5079,197.0637,197.1624,73933.0
2025-03-10 13:30:00,199.75,200.0,199.52,199.75,94197.0,197.1821,197.4289,196.9551,197.1821,94197.0
2025-03-10 14:00:00,199.75,199.82,198.33,198.6,71764.0,197.1821,197.2512,195.7804,196.0469,71764.0
2025-03-10 14:30:00,198.6,198.98,198.05,198.14,48650.0,196.0469,196.422,195.504,195.5928,48650.0
2025-03-10 15:00:00,198.14,199.32,198.0,199.13,51849.0,195.5928,196.7576,195.4546,196.5701,51849.0
2025-03-10 15:30:00,199.14,200.75,198.9,199.23,244830.0,196.58,198.1693,196.343,196.6688,244830.0
2025-03-11 09:30:00,199.86,199.86,197.08,197.1,39692.0,197.2907,197.2907,194.5464,194.5662,39692.0
2025-03-11 10:00:00,197.18,198.13,196.1,196.66,30760.0,194.6452,195.5829,193.579,194.1318,30760.0
2025-03-11 10:30:00,196.88,197.58,196.3,197.56,9558.0,194.349,195.04,193.7765,195.0203,9558.0
2025-03-11 11:00:00,197.41,197.96,196.64,197.31,19206.0,194.8722,195.4151,194.1121,194.7735,19206.0
2025-03-11 11:30:00,197.29,198.26,197.29,197.52,6826.0,194.7537,195.7113,194.7537,194.9808,6826.0
2025-03-11 12:00:00,197.54,197.54,196.82,197.2,12264.0,195.0005,195.0005,194.2898,194.6649,12264.0
2025-03-11 12:30:00,197.22,197.43,196.66,196.84,10512.0,194.6846,194.8919,194.1318,194.3095,10512.0
2025-03-11 13:00:00,196.7,197.49,196.5,196.81,43282.0,194.1713,194.9512,193.9739,194.2799,43282.0
2025-03-11 13:30:00,196.85,197.28,196.76,196.99,8015.0,194.3194,194.7439,194.2306,194.4576,8015.0
2025-03-11 14:00:00,196.99,198.16,196.87,198.11,11416.0,194.4576,195.6126,194.3391,195.5632,11416.0
2025-03-11 14:30:00,198.04,199.32,197.83,199.32,16132.0,195.4941,196.7576,195.2868,196.7576,16132.0
2025-03-11 15:00:00,199.34,199.38,198.24,198.81,33161.0,196.7774,196.8169,195.6915,196.2542,33161.0
2025-03-11 15:30:00,198.81,198.85,196.91,197.45,119625.0,196.2542,196.2937,194.3786,194.9117,119625.0
2025-03-12 09:30:00,199.11,199.33,197.17,197.17,23295.0,196.5503,196.7675,194.6353,194.6353,23295.0
2025-03-12 10:00:00,197.03,198.42,196.86,198.42,6564.0,194.4971,195.8692,194.3293,195.8692,6564.0
2025-03-12 10:30:00,197.8,197.8,196.9,197.04,11510.0,195.2572,195.2572,194.3688,194.507,11510.0
2025-03-12 11:00:00,197.06,197.85,196.87,197.85,10154.0,194.5267,195.3065,194.3391,195.3065,10154.0
2025-03-12 11:30:00,197.61,198.31,197.16,197.35,9889.0,195.0696,195.7606,194.6254,194.813,9889.0
2025-03-12 12:00:00,197.37,197.8,197.13,197.43,4393.0,194.8327,195.2572,194.5958,194.8919,4393.0
2025-03-12 12:30:00,197.5,197.74,196.97,197.14,4541.0,194.961,195.198,194.4379,194.6057,4541.0
2025-03-12 13:00:00,197.03,197.44,196.86,197.36,5442.0,194.4971,194.9018,194.3293,194.8228,5442.0
2025-03-12 13:30:00,197.49,198.04,197.11,197.24,10308.0,194.9512,195.4941,194.5761,194.7044,10308.0
2025-03-12 14:00:00,197.24,197.84,197.24,197.84,16446.0,194.7044,195.2967,194.7044,195.2967,16446.0
2025-03-12 14:30:00,197.86,198.27,197.86,198.01,12777.0,195.3164,195.7211,195.3164,195.4645,12777.0
2025-03-12 15:00:00,198.0,198.0,197.24,197.29,24468.0,195.4546,195.4546,194.7044,194.7537,24468.0
2025-03-12 15:30:00,197.3,197.64,196.91,197.24,89278.0,194.7636,195.0992,194.3786,194.7044,89278.0
2025-03-13 09:30:00,197.8,197.8,195.36,195.37,22025.0,195.2572,195.2572,192.8485,192.8584,22025.0
2025-03-13 10:00:00,195.22,196.45,195.21,195.91,8832.0,192.7103,193.9245,192.7005,193.3915,8832.0
2025-03-13 10:30:00,196.13,196.24,194.13,194.56,17335.0,193.6086,193.7172,191.6344,192.0588,17335.0
2025-03-13 11:00:00,194.56,194.79,193.86,194.3,19392.0,192.0588,192.2859,191.3678,191.8022,19392.0
2025-03-13 11:30:00,194.05,194.2,192.96,193.16,8127.0,191.5554,191.7035,190.4794,190.6768,8127.0
2025-03-13 12:00:00,193.19,193.66,192.82,193.3,8599.0,190.7064,191.1704,190.3412,190.815,8599.0
2025-03-13 12:30:00,193.21,193.29,192.48,192.69,16950.0,190.7262,190.8052,190.0056,190.2129,16950.0
2025-03-13 13:00:00,192.81,192.82,191.69,191.93,17862.0,190.3313,190.3412,189.2257,189.4626,17862.0
2025-03-13 13:30:00,191.93,191.93,191.27,191.28,24334.0,189.4626,189.4626,188.8111,188.821,24334.0
2025-03-13 14:00:00,191.28,192.17,191.28,191.74,35093.0,188.821,189.6996,188.821,189.2751,35093.0
2025-03-13 14:30:00,191.74,192.7,191.52,192.09,53333.0,189.2751,190.2227,189.0579,189.6206,53333.0
2025-03-13 15:00:00,192.14,192.35,191.63,191.63,20249.0,189.6699,189.8772,189.1665,189.1665,20249.0
2025-03-13 15:30:00,191.72,192.25,191.42,192.1,106711.0,189.2553,189.7785,188.9592,189.6305,106711.0
2025-03-14 09:30:00,192.31,193.04,190.8,192.03,12391.0,191.0435,191.7687,189.5435,190.7654,12391.0
2025-03-14 10:00:00,191.53,192.42,191.36,191.68,4812.0,190.2687,191.1528,190.0998,190.4177,4812.0
2025-03-14 10:30:00,191.87,192.7,191.64,192.55,7122.0,190.6064,191.431,190.3779,191.282,7122.0
2025-03-14 11:00:00,192.67,193.01,192.49,192.7,19768.0,191.4012,191.7389,191.2224,191.431,19768.0
2025-03-14 11:30:00,192.76,193.51,192.76,193.34,18087.0,191.4906,192.2356,191.4906,192.0668,18087.0
2025-03-14 12:00:00,193.44,193.63,192.6,192.77,22228.0,192.1661,192.3548,191.3316,191.5005,22228.0
2025-03-14 12:30:00,192.77,194.08,192.6,194.08,14528.0,191.5005,192.8019,191.3316,192.8019,14528.0
2025-03-14 13:00:00,194.19,194.39,193.64,194.31,29897.0,192.9112,193.1098,192.3648,193.0304,29897.0
2025-03-14 13:30:00,194.2,194.44,193.22,193.22,18065.0,192.9211,193.1595,191.9475,191.9475,18065.0
2025-03-14 14:00:00,193.31,193.86,193.31,193.63,7315.0,192.037,192.5833,192.037,192.3548,7315.0
2025-03-14 14:30:00,193.69,194.29,193.67,194.01,16334.0,192.4144,193.0105,192.3946,192.7323,16334.0
2025-03-14 15:00:00,194.01,195.32,193.97,195.15,38220.0,192.7323,194.0337,192.6926,193.8648,38220.0
2025-03-14 15:30:00,195.14,197.39,195.03,196.74,314085.0,193.8549,196.0901,193.7456,195.4444,314085.0
2025-03-17 09:30:00,197.58,199.03,197.5,197.59,21009.0,196.2788,197.7193,196.1994,196.2888,21009.0
2025-03-17 10:00:00,197.5,198.37,197.24,197.96,24286.0,196.1994,197.0636,195.9411,196.6563,24286.0
2025-03-17 10:30:00,197.94,198.46,197.77,198.07,15592.0,196.6365,197.153,196.4676,196.7656,15592.0
2025-03-17 11:00:00,198.05,199.14,198.04,198.9,18634.0,196.7457,197.8286,196.7358,197.5901,18634.0
2025-03-17 11:30:00,198.98,198.98,198.05,198.28,8332.0,197.6696,197.6696,196.7457,196.9742,8332.0
2025-03-17 12:00:00,198.27,198.98,198.27,198.64,7533.0,196.9643,197.6696,196.9643,197.3318,7533.0
2025-03-17 12:30:00,198.62,199.13,198.35,199.0,12135.0,197.312,197.8186,197.0438,197.6895,12135.0
2025-03-17 13:00:00,198.82,199.06,198.71,199.03,22259.0,197.5107,197.7491,197.4014,197.7193,22259.0
2025-03-17 13:30:00,199.04,199.45,198.98,199.39,14485.0,197.7292,198.1365,197.6696,198.0769,14485.0
2025-03-17 14:00:00,199.29,199.71,199.0,199.41,30514.0,197.9776,198.3948,197.6895,198.0968,30514.0
2025-03-17 14:30:00,199.39,199.42,198.84,198.97,15344.0,198.0769,198.1067,197.5305,197.6597,15344.0
2025-03-17 15:00:00,198.98,199.08,198.51,198.9,13003.0,197.6696,197.769,197.2027,197.5901,13003.0
2025-03-17 15:30:00,198.9,199.19,198.44,198.5,92302.0,197.5901,197.8782,197.1332,197.1928,92302.0
2025-03-18 09:30:00,198.42,198.92,196.85,197.19,15923.0,197.1133,197.61,195.5536,195.8914,15923.0
2025-03-18 10:00:00,196.94,197.53,196.75,197.33,9567.0,195.643,196.2292,195.4543,196.0305,9567.0
2025-03-18 10:30:00,197.78,198.06,197.49,197.49,15695.0,196.4775,196.7557,196.1894,196.1894,15695.0
2025-03-18 11:00:00,197.49,197.52,197.0,197.0,6460.0,196.1894,196.2192,195.7027,195.7027,6460.0
2025-03-18 11:30:00,197.02,197.24,196.76,196.94,4272.0,195.7225,195.9411,195.4642,195.643,4272.0
2025-03-18 12:00:00,196.97,197.35,196.96,197.35,4357.0,195.6728,196.0503,195.6629,196.0503,4357.0
2025-03-18 12:30:00,197.41,197.46,196.83,196.96,5873.0,196.1099,196.1596,195.5338,195.6629,5873.0
2025-03-18 13:00:00,196.91,197.15,196.64,196.97,7621.0,195.6132,195.8517,195.345,195.6728,7621.0
2025-03-18 13:30:00,197.09,197.75,196.99,197.68,3541.0,195.7921,196.4477,195.6927,196.3782,3541.0
2025-03-18 14:00:00,197.63,197.94,197.4,197.55,4867.0,196.3285,196.6365,196.1,196.249,4867.0
2025-03-18 14:30:00,197.61,197.95,197.22,197.22,7005.0,196.3086,196.6464,195.9212,195.9212,7005.0
2025-03-18 15:00:00,197.23,197.79,196.88,197.68,16311.0,195.9311,196.4874,195.5834,196.3782,16311.0
2025-03-18 15:30:00,197.79,197.92,197.22,197.57,62354.0,196.4874,196.6166,195.9212,196.2689,62354.0
2025-03-19 09:30:00,197.31,198.24,196.87,197.95,8720.0,196.0106,196.9345,195.5735,196.6464,8720.0
2025-03-19 10:00:00,197.94,198.16,197.49,198.16,10365.0,196.6365,196.855,196.1894,196.855,10365.0
2025-03-19 10:30:00,198.17,198.51,197.83,198.39,3395.0,196.8649,197.2027,196.5272,197.0835,3395.0
2025-03-19 11:00:00,198.51,198.91,198.41,198.81,4341.0,197.2027,197.6001,197.1034,197.5007,4341.0
2025-03-19 11:30:00,198.92,199.72,198.9,199.49,13533.0,197.61,198.4047,197.5901,198.1763,13533.0
2025-03-19 12:00:00,199.5,199.66,198.94,199.2,9220.0,198.1862,198.3451,197.6299,197.8882,9220.0
2025-03-19 12:30:00,199.4,199.53,198.9,198.9,6654.0,198.0868,198.216,197.5901,197.5901,6654.0
2025-03-19 13:00:00,198.86,198.88,198.0,198.02,7478.0,197.5504,197.5703,196.6961,196.7159,7478.0
2025-03-19 13:30:00,198.12,198.4,197.69,197.74,7303.0,196.8153,197.0934,196.3881,196.4378,7303.0
2025-03-19 14:00:00,197.37,198.34,197.17,197.99,17662.0,196.0702,197.0338,195.8715,196.6861,17662.0
2025-03-19 14:30:00,198.05,199.28,198.0,198.9,12318.0,196.7457,197.9676,196.6961,197.5901,12318.0
2025-03-19 15:00:00,198.92,199.73,198.04,198.2,26433.0,197.61,198.4147,196.7358,196.8947,26433.0
2025-03-19 15:30:00,198.2,198.58,197.78,198.47,127526.0,196.8947,197.2722,196.4775,197.163,127526.0
2025-03-20 09:30:00,196.85,198.09,196.53,198.09,12892.0,195.5536,196.7855,195.2357,196.7855,12892.0
2025-03-20 10:00:00,198.08,198.66,197.84,198.5,6570.0,196.7755,197.3517,196.5371,197.1928,6570.0
2025-03-20 10:30:00,198.49,198.99,198.24,198.24,11365.0,197.1828,197.6795,196.9345,196.9345,11365.0
2025-03-20 11:00:00,198.4,198.51,198.23,198.43,9016.0,197.0934,197.2027,196.9245,197.1232,9016.0
2025-03-20 11:30:00,198.43,199.41,198.42,198.86,13063.0,197.1232,198.0968,197.1133,197.5504,13063.0
2025-03-20 12:00:00,198.94,199.34,198.4,198.62,16807.0,197.6299,198.0272,197.0934,197.312,16807.0
2025-03-20 12:30:00,198.71,198.71,197.84,198.17,5767.0,197.4014,197.4014,196.5371,196.8649,5767.0
2025-03-20 13:00:00,198.35,198.83,197.69,197.69,9323.0,197.0438,197.5206,196.3881,196.3881,9323.0
2025-03-20 13:30:00,197.88,198.27,197.75,198.27,9756.0,196.5769,196.9643,196.4477,196.9643,9756.0
2025-03-20 14:00:00,198.15,198.59,197.78,197.78,39493.0,196.8451,197.2822,196.4775,196.4775,39493.0
2025-03-20 14:30:00,197.72,198.12,197.63,197.75,8558.0,196.4179,196.8153,196.3285,196.4477,8558.0
2025-03-20 15:00:00,197.97,198.0,197.38,197.38,20238.0,196.6663,196.6961,196.0801,196.0801,20238.0
2025-03-20 15:30:00,197.44,197.91,196.99,197.21,128931.0,196.1398,196.6067,195.6927,195.9113,128931.0
2025-03-21 09:30:00,195.32,195.88,193.48,194.44,106339.0,194.0337,194.59,192.2058,193.1595,106339.0
2025-03-21 10:00:00,194.49,194.49,193.47,193.96,9418.0,193.2092,193.2092,192.1959,192.6827,9418.0
2025-03-21 10:30:00,194.1,194.32,193.25,194.25,19344.0,192.8217,193.0403,191.9773,192.9708,19344.0
2025-03-21 11:00:00,194.39,194.73,193.59,193.65,7475.0,193.1098,193.4476,192.3151,192.3747,7475.0
2025-03-21 11:30:00,193.8,193.84,193.08,193.3,6613.0,192.5237,192.5635,191.8085,192.027,6613.0
2025-03-21 12:00:00,193.15,194.21,192.49,194.21,25092.0,191.878,192.931,191.2224,192.931,25092.0
2025-03-21 12:30:00,194.0,194.67,193.59,194.67,13040.0,192.7224,193.388,192.3151,193.388,13040.0
2025-03-21 13:00:00,194.53,194.63,194.02,194.02,16305.0,193.2489,193.3483,192.7423,192.7423,16305.0
2025-03-21 13:30:00,194.03,195.01,193.87,194.64,7907.0,192.7522,193.7258,192.5933,193.3582,7907.0
2025-03-21 14:00:00,194.82,194.82,193.72,193.72,12207.0,193.537,193.537,192.4443,192.4443,12207.0
2025-03-21 14:30:00,193.69,194.4,193.58,193.93,23034.0,192.4144,193.1198,192.3052,192.6529,23034.0
2025-03-21 15:00:00,193.89,194.09,193.41,193.78,45580.0,192.6131,192.8118,192.1363,192.5039,45580.0
2025-03-21 15:30:00,193.77,194.59,193.71,194.4,176277.0,192.4939,193.3085,192.4343,193.1198,176277.0
2025-03-24 09:30:00,195.35,197.17,195.35,196.45,20998.0,194.0635,195.8715,194.0635,195.1563,20998.0
2025-03-24 10:00:00,196.64,197.35,196.01,197.2,30836.0,195.345,196.0503,194.7192,195.9013,30836.0
2025-03-24 10:30:00,197.18,197.18,196.44,196.75,11141.0,195.8815,195.8815,195.1463,195.4543,11141.0
2025-03-24 11:00:00,196.89,197.41,196.89,197.19,13466.0,195.5934,196.1099,195.5934,195.8914,13466.0
2025-03-24 11:30:00,197.07,197.26,196.98,197.09,18202.0,195.7722,195.9609,195.6828,195.7921,18202.0
2025-03-24 12:00:00,197.09,197.64,197.07,197.57,7029.0,195.7921,196.3384,195.7722,196.2689,7029.0
2025-03-24 12:30:00,197.45,197.65,197.21,197.55,4841.0,196.1497,196.3484,195.9113,196.249,4841.0
2025-03-24 13:00:00,197.58,197.81,197.37,197.59,23111.0,196.2788,196.5073,196.0702,196.2888,23111.0
2025-03-24 13:30:00,197.73,198.23,197.45,198.21,18043.0,196.4278,196.9245,196.1497,196.9047,18043.0
2025-03-24 14:00:00,198.28,198.59,198.06,198.35,29227.0,196.9742,197.2822,196.7557,197.0438,29227.0
2025-03-24 14:30:00,198.31,199.42,198.3,199.11,25192.0,197.004,198.1067,196.9941,197.7988,25192.0
2025-03-24 15:00:00,199.08,199.87,199.0,199.8,45376.0,197.769,198.5537,197.6895,198.4842,45376.0
2025-03-24 15:30:00,199.79,201.09,199.71,200.7,222049.0,198.4743,199.7657,198.3948,199.3783,222049.0
2025-03-25 09:30:00,201.87,202.03,199.45,199.9,54362.0,200.5406,200.6995,198.1365,198.5836,54362.0
2025-03-25 10:00:00,199.86,199.98,198.74,199.56,51156.0,198.5438,198.663,197.4312,198.2458,51156.0
2025-03-25 10:30:00,199.41,200.39,199.41,199.9,32629.0,198.0968,199.0703,198.0968,198.5836,32629.0
2025-03-25 11:00:00,199.87,200.17,199.39,199.53,24174.0,198.5537,198.8518,198.0769,198.216,24174.0
2025-03-25 11:30:00,199.58,199.58,197.83,197.85,26174.0,198.2657,198.2657,196.5272,196.5471,26174.0
2025-03-25 12:00:00,197.91,198.55,197.91,198.4,31405.0,196.6067,197.2424,196.6067,197.0934,31405.0
2025-03-25 12:30:00,198.53,199.12,198.31,199.06,18291.0,197.2226,197.8087,197.004,197.7491,18291.0
2025-03-25 13:00:00,198.97,199.79,198.73,198.73,26915.0,197.6597,198.4743,197.4213,197.4213,26915.0
2025-03-25 13:30:00,198.79,199.08,198.49,198.59,21380.0,197.4809,197.769,197.1828,197.2822,21380.0
2025-03-25 14:00:00,198.49,199.0,198.33,198.66,16424.0,197.1828,197.6895,197.0239,197.3517,16424.0
2025-03-25 14:30:00,198.56,198.76,198.13,198.28,22650.0,197.2524,197.4511,196.8252,196.9742,22650.0
2025-03-25 15:00:00,198.28,198.59,197.79,197.79,34500.0,196.9742,197.2822,196.4874,196.4874,34500.0
2025-03-25 15:30:00,197.86,198.82,197.16,198.77,128833.0,196.557,197.5107,195.8616,197.461,128833.0
2025-03-26 09:30:00,198.01,199.94,198.01,199.2,12138.0,196.706,198.6233,196.706,197.8882,12138.0
2025-03-26 10:00:00,199.37,200.11,199.13,199.84,40660.0,198.057,198.7922,197.8186,198.5239,40660.0
2025-03-26 10:30:00,199.86,200.85,199.85,199.97,61830.0,198.5438,199.5273,198.5339,198.6531,61830.0
2025-03-26 11:00:00,199.98,200.18,199.11,199.19,21832.0,198.663,198.8617,197.7988,197.8782,21832.0
2025-03-26 11:30:00,199.14,199.78,199.14,199.43,14416.0,197.8286,198.4643,197.8286,198.1166,14416.0
2025-03-26 12:00:00,199.46,199.73,199.35,199.59,7113.0,198.1464,198.4147,198.0372,198.2756,7113.0
2025-03-26 12:30:00,199.71,199.73,198.99,199.17,11518.0,198.3948,198.4147,197.6795,197.8584,11518.0
2025-03-26 13:00:00,198.95,199.17,198.15,198.15,8851.0,197.6398,197.8584,196.8451,196.8451,8851.0
2025-03-26 13:30:00,198.15,198.78,197.98,198.43,11497.0,196.8451,197.4709,196.6762,197.1232,11497.0
2025-03-26 14:00:00,198.31,199.59,198.3,199.46,23426.0,197.004,198.2756,196.9941,198.1464,23426.0
2025-03-26 14:30:00,199.44,199.48,198.49,198.49,17168.0,198.1266,198.1663,197.1828,197.1828,17168.0
2025-03-26 15:00:00,198.57,199.6,198.57,199.38,13543.0,197.2623,198.2855,197.2623,198.067,13543.0
2025-03-26 15:30:00,199.27,199.89,198.98,199.44,192226.0,197.9577,198.5736,197.6696,198.1266,192226.0
2025-03-27 09:30:00,198.52,199.22,197.55,199.04,14338.0,197.2126,197.908,196.249,197.7292,14338.0
2025-03-27 10:00:00,199.18,200.01,198.62,199.95,6601.0,197.8683,198.6928,197.312,198.6332,6601.0
2025-03-27 10:30:00,200.0,201.38,199.65,199.88,10903.0,198.6829,200.0538,198.3352,198.5637,10903.0
2025-03-27 11:00:00,199.68,200.42,198.45,198.46,5735.0,198.365,199.1001,197.1431,197.153,5735.0
2025-03-27 11:30:00,198.8,198.8,197.9,198.0,3356.0,197.4908,197.4908,196.5967,196.6961,3356.0
2025-03-27 12:00:00,198.06,198.71,198.0,198.35,4657.0,196.7557,197.4014,196.6961,197.0438,4657.0
2025-03-27 12:30:00,198.2,198.42,197.28,197.37,4462.0,196.8947,197.1133,195.9808,196.0702,4462.0
2025-03-27 13:00:00,197.29,197.99,197.2,197.63,7498.0,195.9907,196.6861,195.9013,196.3285,7498.0
2025-03-27 13:30:00,197.62,197.8,197.41,197.42,6316.0,196.3186,196.4974,196.1099,196.1199,6316.0
2025-03-27 14:00:00,197.6,198.54,197.49,198.08,21817.0,196.2987,197.2325,196.1894,196.7755,21817.0
2025-03-27 14:30:00,197.96,198.27,197.74,197.75,7643.0,196.6563,196.9643,196.4378,196.4477,7643.0
2025-03-27 15:00:00,197.78,198.9,197.78,198.77,10140.0,196.4775,197.5901,196.4775,197.461,10140.0
2025-03-27 15:30:00,198.71,198.92,198.15,198.19,76897.0,197.4014,197.61,196.8451,196.8848,76897.0
2025-03-28 09:30:00,198.36,198.42,196.88,196.99,10274.0,197.0537,197.1133,195.5834,195.6927,10274.0
2025-03-28 10:00:00,196.99,197.34,196.45,196.51,24903.0,195.6927,196.0404,195.1563,195.2159,24903.0
2025-03-28 10:30:00,196.62,196.85,196.18,196.25,8347.0,195.3252,195.5536,194.8881,194.9576,8347.0
2025-03-28 11:00:00,196.25,196.54,196.02,196.45,4872.0,194.9576,195.2457,194.7291,195.1563,4872.0
2025-03-28 11:30:00,196.49,196.82,195.9,195.9,7301.0,195.196,195.5238,194.6099,194.6099,7301.0
2025-03-28 12:00:00,195.83,196.33,195.72,195.84,10311.0,194.5404,195.0371,194.4311,194.5503,10311.0
2025-03-28 12:30:00,195.84,196.02,195.59,195.67,4674.0,194.5503,194.7291,194.3019,194.3814,4674.0
2025-03-28 13:00:00,195.63,195.67,194.81,194.81,6252.0,194.3417,194.3814,193.5271,193.5271,6252.0
2025-03-28 13:30:00,194.79,195.48,194.78,195.27,11544.0,193.5072,194.1927,193.4973,193.984,11544.0
2025-03-28 14:00:00,195.28,195.44,194.76,194.82,11395.0,193.994,194.1529,193.4774,193.537,11395.0
2025-03-28 14:30:00,194.8,195.13,194.69,195.13,7857.0,193.5171,193.845,193.4079,193.845,7857.0
2025-03-28 15:00:00,195.18,195.53,195.08,195.11,17436.0,193.8946,194.2423,193.7953,193.8251,17436.0
2025-03-28 15:30:00,195.09,195.65,195.04,195.44,79354.0,193.8052,194.3615,193.7556,194.1529,79354.0
2025-03-31 09:30:00,195.14,195.92,193.13,195.88,26822.0,193.8549,194.6298,191.8581,194.59,26822.0
2025-03-31 10:00:00,195.57,196.7,195.48,195.56,16490.0,194.2821,195.4046,194.1927,194.2721,16490.0
2025-03-31 10:30:00,195.77,196.97,195.77,196.75,10889.0,194.4808,195.6728,194.4808,195.4543,10889.0
2025-03-31 11:00:00,196.75,197.39,196.68,196.85,11523.0,195.4543,196.0901,195.3848,195.5536,11523.0
2025-03-31 11:30:00,196.82,197.24,196.66,196.92,5990.0,195.5238,195.9411,195.3649,195.6232,5990.0
2025-03-31 12:00:00,196.94,196.97,196.05,196.59,9453.0,195.643,195.6728,194.7589,195.2954,9453.0
2025-03-31 12:30:00,196.47,196.92,196.43,196.82,9556.0,195.1761,195.6232,195.1364,195.5238,9556.0
2025-03-31 13:00:00,196.78,197.2,196.27,196.58,11551.0,195.4841,195.9013,194.9775,195.2854,11551.0
2025-03-31 13:30:00,196.58,196.76,196.27,196.32,7684.0,195.2854,195.4642,194.9775,195.0271,7684.0
2025-03-31 14:00:00,196.25,197.59,196.25,196.99,9237.0,194.9576,196.2888,194.9576,195.6927,9237.0
2025-03-31 14:30:00,197.09,197.48,196.83,196.96,14462.0,195.7921,196.1795,195.5338,195.6629,14462.0
2025-03-31 15:00:00,197.15,198.34,196.94,197.34,33764.0,195.8517,197.0338,195.643,196.0404,33764.0
2025-03-31 15:30:00,197.47,198.83,197.09,198.02,86359.0,196.1696,197.5206,195.7921,196.7159,86359.0
2025-04-01 09:30:00,198.31,198.85,197.27,197.59,18435.0,197.004,197.5405,195.9709,196.2888,18435.0
2025-04-01 10:00:00,197.49,197.79,195.64,196.09,22149.0,196.1894,196.4874,194.3516,194.7986,22149.0
2025-04-01 10:30:00,196.23,198.23,196.11,198.14,25275.0,194.9377,196.9245,194.8185,196.8351,25275.0
2025-04-01 11:00:00,198.1,199.37,198.06,199.16,16568.0,196.7954,198.057,196.7557,197.8484,16568.0
2025-04-01 11:30:00,198.77,199.79,198.55,199.71,11590.0,197.461,198.4743,197.2424,198.3948,11590.0
2025-04-01 12:00:00,199.72,200.1,199.4,199.4,11414.0,198.4047,198.7822,198.0868,198.0868,11414.0
2025-04-01 12:30:00,198.98,199.41,198.79,199.23,10164.0,197.6696,198.0968,197.4809,197.918,10164.0
2025-04-01 13:00:00,199.21,199.32,198.47,198.56,8446.0,197.8981,198.0074,197.163,197.2524,8446.0
2025-04-01 13:30:00,198.65,198.89,198.45,198.65,7201.0,197.3418,197.5802,197.1431,197.3418,7201.0
2025-04-01 14:00:00,198.61,198.61,198.04,198.31,21690.0,197.302,197.302,196.7358,197.004,21690.0
2025-04-01 14:30:00,198.27,198.76,198.01,198.61,21467.0,196.9643,197.4511,196.706,197.302,21467.0
2025-04-01 15:00:00,198.61,199.41,198.61,199.23,26825.0,197.302,198.0968,197.302,197.918,26825.0
2025-04-01 15:30:00,199.18,200.05,199.16,199.77,99893.0,197.8683,198.7326,197.8484,198.4544,99893.0
2025-04-02 09:30:00,197.78,200.65,197.22,199.77,14457.0,196.4775,199.3286,195.9212,198.4544,14457.0
2025-04-02 10:00:00,199.87,199.87,199.01,199.82,9910.0,198.5537,198.5537,197.6994,198.5041,9910.0
2025-04-02 10:30:00,200.14,201.01,200.14,201.01,8201.0,198.822,199.6862,198.822,199.6862,8201.0
2025-04-02 11:00:00,200.92,201.27,200.38,201.17,15486.0,199.5968,199.9445,199.0604,199.8452,15486.0
2025-04-02 11:30:00,201.28,201.43,200.44,200.54,7896.0,199.9545,200.1035,199.12,199.2193,7896.0
2025-04-02 12:00:00,200.83,201.48,200.67,201.48,6068.0,199.5074,200.1531,199.3485,200.1531,6068.0
2025-04-02 12:30:00,201.75,202.05,201.46,201.87,24279.0,200.4214,200.7194,200.1333,200.5406,24279.0
2025-04-02 13:00:00,202.03,202.47,201.89,202.17,10369.0,200.6995,201.1366,200.5604,200.8386,10369.0
2025-04-02 13:30:00,202.18,202.18,200.84,201.34,13490.0,200.8485,200.8485,199.5174,200.0141,13490.0
2025-04-02 14:00:00,201.33,201.51,200.11,200.11,18768.0,200.0041,200.1829,198.7922,198.7922,18768.0
2025-04-02 14:30:00,200.21,201.49,199.92,199.92,20187.0,198.8915,200.1631,198.6034,198.6034,20187.0
2025-04-02 15:00:00,200.09,200.69,200.03,200.58,18331.0,198.7723,199.3683,198.7127,199.2591,18331.0
2025-04-02 15:30:00,200.51,202.0,200.43,201.27,79965.0,199.1895,200.6697,199.1101,199.9445,79965.0
2025-04-03 09:30:00,197.22,197.22,192.32,192.32,61542.0,195.9212,195.9212,191.0535,191.0535,61542.0
2025-04-03 10:00:00,192.47,193.01,189.79,190.1,55249.0,191.2025,191.7389,188.5401,188.8481,55249.0
2025-04-03 10:30:00,190.18,190.93,188.04,188.21,63959.0,188.9276,189.6726,186.8017,186.9705,63959.0
2025-04-03 11:00:00,187.99,189.74,186.5,188.9,177936.0,186.752,188.4905,185.2718,187.656,177936.0
2025-04-03 11:30:00,188.7,190.0,188.21,189.5,46037.0,187.4573,188.7487,186.9705,188.252,46037.0
2025-04-03 12:00:00,189.38,190.37,189.07,189.87,49121.0,188.1328,189.1163,187.8249,188.6196,49121.0
2025-04-03 12:30:00,189.66,189.82,188.94,189.34,14682.0,188.411,188.5699,187.6957,188.0931,14682.0
2025-04-03 13:00:00,189.34,189.83,189.1,189.51,14526.0,188.0931,188.5799,187.8547,188.262,14526.0
2025-04-03 13:30:00,189.5,189.82,189.02,189.62,17952.0,188.252,188.5699,187.7752,188.3713,17952.0
2025-04-03 14:00:00,189.6,189.72,188.7,189.26,25460.0,188.3514,188.4706,187.4573,188.0136,25460.0
2025-04-03 14:30:00,189.0,190.12,188.52,189.91,21768.0,187.7553,188.868,187.2785,188.6593,21768.0
2025-04-03 15:00:00,189.91,190.4,188.38,188.8,44424.0,188.6593,189.1461,187.1394,187.5567,44424.0
2025-04-03 15:30:00,188.63,189.97,187.83,189.07,265752.0,187.3878,188.7189,186.593,187.8249,265752.0
2025-04-04 09:30:00,185.05,186.06,181.38,183.74,25671.0,183.8313,184.8347,180.1855,182.53,25671.0
2025-04-04 10:00:00,182.51,182.7,180.05,180.1,17474.0,181.3081,181.4968,178.8643,178.9139,17474.0
2025-04-04 10:30:00,180.01,181.24,178.84,181.11,13331.0,178.8245,180.0464,177.6622,179.9173,13331.0
2025-04-04 11:00:00,181.44,184.27,181.02,182.59,23337.0,180.2451,183.0565,179.8279,181.3875,23337.0
2025-04-04 11:30:00,182.59,183.13,181.5,182.18,40876.0,181.3875,181.924,180.3047,180.9802,40876.0
2025-04-04 12:00:00,182.0,183.8,181.65,183.42,43367.0,180.8014,182.5896,180.4537,182.2121,43367.0
2025-04-04 12:30:00,183.5,184.02,182.82,183.17,33734.0,182.2916,182.8081,181.616,181.9637,33734.0
2025-04-04 13:00:00,183.07,183.98,182.21,183.73,26545.0,181.8644,182.7684,181.0101,182.52,26545.0
2025-04-04 13:30:00,183.52,185.64,183.02,185.41,23562.0,182.3114,184.4175,181.8147,184.189,23562.0
2025-04-04 14:00:00,186.06,187.24,185.65,185.66,100089.0,184.8347,186.0069,184.4274,184.4373,100089.0
2025-04-04 14:30:00,185.63,185.73,183.7,184.88,45882.0,184.4075,184.5069,182.4902,183.6625,45882.0
2025-04-04 15:00:00,184.89,186.19,184.28,185.89,39520.0,183.6724,184.9638,183.0664,184.6658,39520.0
2025-04-04 15:30:00,185.87,186.15,182.7,183.42,168828.0,184.6459,184.9241,181.4968,182.2121,168828.0
2025-04-07 09:30:00,177.58,180.14,173.71,179.42,54139.0,176.4105,178.9537,172.566,178.2384,54139.0
2025-04-07 10:00:00,179.74,187.46,177.39,179.9,63204.0,178.5563,186.2255,176.2218,178.7153,63204.0
2025-04-07 10:30:00,180.11,183.17,178.17,182.18,30793.0,178.9239,181.9637,176.9967,180.9802,30793.0
2025-04-07 11:00:00,182.47,183.89,177.52,177.53,53881.0,181.2683,182.679,176.3509,176.3609,53881.0
2025-04-07 11:30:00,177.6,181.26,177.6,179.34,30043.0,176.4304,180.0663,176.4304,178.159,30043.0
2025-04-07 12:00:00,179.28,180.92,178.57,180.48,49937.0,178.0993,179.7285,177.394,179.2914,49937.0
2025-04-07 12:30:00,180.55,181.2,179.0,179.91,47235.0,179.361,180.0067,177.8212,178.7252,47235.0
2025-04-07 13:00:00,179.8,182.67,179.65,182.67,29883.0,178.6159,181.467,178.4669,181.467,29883.0
2025-04-07 13:30:00,182.69,184.32,181.72,183.74,34794.0,181.4869,183.1062,180.5233,182.53,34794.0
2025-04-07 14:00:00,183.73,184.14,181.1,181.17,40934.0,182.52,182.9273,179.9074,179.9769,40934.0
2025-04-07 14:30:00,181.42,182.47,179.97,180.47,39894.0,180.2253,181.2683,178.7848,179.2815,39894.0
2025-04-07 15:00:00,180.69,181.55,179.78,180.41,70920.0,179.5001,180.3544,178.5961,179.2219,70920.0
2025-04-07 15:30:00,180.32,182.16,179.53,181.05,103602.0,179.1325,180.9604,178.3477,179.8577,103602.0
2025-04-08 09:30:00,185.39,185.51,182.33,184.72,29729.0,184.1691,184.2883,181.1293,183.5035,29729.0
2025-04-08 10:00:00,184.92,185.33,183.64,184.19,24365.0,183.7022,184.1095,182.4306,182.977,24365.0
2025-04-08 10:30:00,184.24,184.46,182.22,182.34,16677.0,183.0267,183.2452,181.02,181.1392,16677.0
2025-04-08 11:00:00,182.19,182.63,181.48,181.59,12779.0,180.9902,181.4273,180.2849,180.3941,12779.0
2025-04-08 11:30:00,181.46,183.06,181.46,182.15,32062.0,180.265,181.8545,180.265,180.9504,32062.0
2025-04-08 12:00:00,182.0,182.7,180.64,181.11,27591.0,180.8014,181.4968,179.4504,179.9173,27591.0
2025-04-08 12:30:00,181.14,181.28,178.03,178.03,25542.0,179.9471,180.0862,176.8576,176.8576,25542.0
2025-04-08 13:00:00,178.17,178.48,175.55,175.89,43032.0,176.9967,177.3046,174.3939,174.7317,43032.0
2025-04-08 13:30:00,175.9,177.62,175.7,177.62,73833.0,174.7416,176.4503,174.5429,176.4503,73833.0
2025-04-08 14:00:00,177.57,178.16,176.95,176.95,22071.0,176.4006,176.9867,175.7847,175.7847,22071.0
2025-04-08 14:30:00,176.79,178.41,176.4,176.71,27003.0,175.6257,177.2351,175.2383,175.5463,27003.0
2025-04-08 15:00:00,176.71,176.71,174.35,175.39,39041.0,175.5463,175.5463,173.2018,174.235,39041.0
2025-04-08 15:30:00,175.39,176.2,173.03,175.96,115309.0,174.235,175.0396,171.8905,174.8012,115309.0
2025-04-09 09:30:00,173.35,175.95,172.71,174.96,27710.0,172.2084,174.7913,171.5726,173.8078,27710.0
2025-04-09 10:00:00,174.94,176.15,173.38,174.41,23993.0,173.7879,174.99,172.2382,173.2614,23993.0
2025-04-09 10:30:00,174.24,175.62,173.33,173.77,26673.0,173.0925,174.4634,172.1885,172.6256,26673.0
2025-04-09 11:00:00,173.97,175.99,173.8,175.22,25867.0,172.8243,174.831,172.6554,174.0661,25867.0
2025-04-09 11:30:00,175.22,175.45,174.19,174.47,26749.0,174.0661,174.2946,173.0429,173.321,26749.0
2025-04-09 12:00:00,174.47,175.63,174.11,174.81,21192.0,173.321,174.4734,172.9634,173.6588,21192.0
2025-04-09 12:30:00,174.88,175.85,174.88,175.49,11381.0,173.7283,174.6919,173.7283,174.3343,11381.0
2025-04-09 13:00:00,175.58,185.77,174.45,184.09,52311.0,174.4237,184.5466,173.3012,182.8777,52311.0
2025-04-09 13:30:00,183.43,187.8,183.43,187.37,37359.0,182.222,186.5632,182.222,186.1361,37359.0
2025-04-09 14:00:00,187.39,189.57,186.7,189.47,51909.0,186.1559,188.3216,185.4705,188.2222,51909.0
2025-04-09 14:30:00,189.65,189.99,185.94,186.4,52006.0,188.4011,188.7388,184.7155,185.1725,52006.0
2025-04-09 15:00:00,186.4,189.05,186.4,188.42,46964.0,185.1725,187.805,185.1725,187.1792,46964.0
2025-04-09 15:30:00,188.66,191.02,188.38,189.18,152438.0,187.4176,189.762,187.1394,187.9341,152438.0
2025-04-10 09:30:00,186.47,187.05,184.87,185.69,29659.0,185.242,185.8182,183.6525,184.4671,29659.0
2025-04-10 10:00:00,185.25,186.82,184.27,185.58,38339.0,184.03,185.5897,183.0565,184.3579,38339.0
2025-04-10 10:30:00,185.31,186.42,184.83,184.83,10871.0,184.0896,185.1923,183.6128,183.6128,10871.0
2025-04-10 11:00:00,184.83,186.03,184.34,184.7,13084.0,183.6128,184.8049,183.126,183.4837,13084.0
2025-04-10 11:30:00,184.56,184.57,182.5,182.5,14623.0,183.3446,183.3545,181.2981,181.2981,14623.0
2025-04-10 12:00:00,182.5,182.74,180.0,180.61,13870.0,181.2981,181.5366,178.8146,179.4206,13870.0
2025-04-10 12:30:00,180.5,183.43,180.49,182.99,9683.0,179.3113,182.222,179.3014,181.7849,9683.0
2025-04-10 13:00:00,182.95,184.01,180.46,182.45,15408.0,181.7452,182.7982,179.2716,181.2485,15408.0
2025-04-10 13:30:00,182.25,184.71,182.24,184.06,22213.0,181.0498,183.4936,181.0399,182.8479,22213.0
2025-04-10 14:00:00,184.09,185.34,182.52,185.33,19378.0,182.8777,184.1194,181.318,184.1095,19378.0
2025-04-10 14:30:00,185.37,187.28,184.15,185.4,106085.0,184.1492,186.0467,182.9373,184.179,106085.0
2025-04-10 15:00:00,185.41,186.52,184.51,184.67,110624.0,184.189,185.2917,183.2949,183.4538,110624.0
2025-04-10 15:30:00,184.77,185.99,182.52,185.7,160494.0,183.5532,184.7652,181.318,184.4771,160494.0
2025-04-11 09:30:00,184.28,185.79,182.21,183.06,49832.0,183.0664,184.5665,181.0101,181.8545,49832.0
2025-04-11 10:00:00,184.14,185.52,183.28,183.28,67766.0,182.9273,184.2983,182.073,182.073,67766.0
2025-04-11 10:30:00,183.24,185.75,183.22,184.83,20410.0,182.0333,184.5267,182.0134,183.6128,20410.0
2025-04-11 11:00:00,185.23,186.19,183.65,183.99,27856.0,184.0102,184.9638,182.4406,182.7783,27856.0
2025-04-11 11:30:00,183.99,185.29,183.99,185.03,8685.0,182.7783,184.0698,182.7783,183.8115,8685.0
2025-04-11 12:00:00,185.07,186.19,185.07,185.83,6177.0,183.8512,184.9638,183.8512,184.6062,6177.0
2025-04-11 12:30:00,186.18,187.62,186.1,186.9,14699.0,184.9539,186.3844,184.8744,185.6692,14699.0
2025-04-11 13:00:00,186.9,187.48,186.22,186.38,11513.0,185.6692,186.2453,184.9936,185.1526,11513.0
2025-04-11 13:30:00,186.73,189.76,186.39,188.28,13172.0,185.5003,188.5103,185.1625,187.0401,13172.0
2025-04-11 14:00:00,188.39,188.72,187.47,187.89,19006.0,187.1494,187.4772,186.2354,186.6526,19006.0
2025-04-11 14:30:00,188.0,188.28,187.34,187.34,22564.0,186.7619,187.0401,186.1063,186.1063,22564.0
2025-04-11 15:00:00,187.38,188.97,187.35,188.52,22137.0,186.146,187.7255,186.1162,187.2785,22137.0
2025-04-11 15:30:00,188.3,189.47,188.03,188.93,65858.0,187.0599,188.2222,186.7917,187.6858,65858.0
2025-04-14 09:30:00,192.72,193.53,190.52,191.02,26025.0,191.4508,192.2555,189.2653,189.762,26025.0
2025-04-14 10:00:00,190.42,190.94,188.95,190.87,12616.0,189.166,189.6826,187.7057,189.613,12616.0
2025-04-14 10:30:00,190.68,191.57,190.52,191.23,6933.0,189.4243,190.3084,189.2653,189.9706,6933.0
2025-04-14 11:00:00,191.08,191.1,190.28,190.28,9516.0,189.8216,189.8415,189.0269,189.0269,9516.0
2025-04-14 11:30:00,190.18,190.87,188.27,188.64,24610.0,188.9276,189.613,187.0301,187.3977,24610.0
2025-04-14 12:00:00,188.37,189.49,187.8,189.32,28348.0,187.1295,188.2421,186.5632,188.0732,28348.0
2025-04-14 12:30:00,189.28,190.23,189.22,189.25,10891.0,188.0335,188.9772,187.9739,188.0037,10891.0
2025-04-14 13:00:00,189.44,190.71,188.96,189.0,37714.0,188.1924,189.4541,187.7156,187.7553,37714.0
2025-04-14 13:30:00,189.01,190.0,188.98,189.55,28400.0,187.7653,188.7487,187.7355,188.3017,28400.0
2025-04-14 14:00:00,189.87,190.13,189.46,189.71,6251.0,188.6196,188.8779,188.2123,188.4607,6251.0
2025-04-14 14:30:00,189.97,190.47,189.89,190.23,14532.0,188.7189,189.2157,188.6395,188.9772,14532.0
2025-04-14 15:00:00,190.16,190.8,190.02,190.61,23078.0,188.9077,189.5435,188.7686,189.3547,23078.0
2025-04-14 15:30:00,190.41,190.99,190.08,190.54,60899.0,189.156,189.7322,188.8282,189.2852,60899.0
2025-04-15 09:30:00,189.59,191.8,188.27,190.55,24555.0,188.3414,190.5369,187.0301,189.2951,24555.0
2025-04-15 10:00:00,190.93,191.74,189.9,190.06,10302.0,189.6726,190.4773,188.6494,188.8084,10302.0
2025-04-15 10:30:00,190.37,190.67,189.81,190.54,6493.0,189.1163,189.4143,188.56,189.2852,6493.0
2025-04-15 11:00:00,190.51,190.51,189.59,189.7,4276.0,189.2554,189.2554,188.3414,188.4507,4276.0
2025-04-15 11:30:00,189.56,189.98,189.35,189.9,3722.0,188.3116,188.7289,188.103,188.6494,3722.0
2025-04-15 12:00:00,189.94,190.03,189.43,189.67,3192.0,188.6891,188.7786,188.1825,188.4209,3192.0
2025-04-15 12:30:00,189.4,189.74,189.0,189.08,3352.0,188.1527,188.4905,187.7553,187.8348,3352.0
2025-04-15 13:00:00,189.21,189.53,188.64,188.72,3021.0,187.964,188.2818,187.3977,187.4772,3021.0
2025-04-15 13:30:00,189.02,189.31,188.62,189.15,4731.0,187.7752,188.0633,187.3778,187.9043,4731.0
2025-04-15 14:00:00,189.17,189.18,188.13,188.59,20953.0,187.9242,187.9341,186.8911,187.348,20953.0
2025-04-15 14:30:00,188.59,189.48,188.59,189.31,24292.0,187.348,188.2322,187.348,188.0633,24292.0
2025-04-15 15:00:00,189.31,189.31,188.38,188.71,22460.0,188.0633,188.0633,187.1394,187.4672,22460.0
2025-04-15 15:30:00,188.62,189.15,188.23,188.7,59221.0,187.3778,187.9043,186.9904,187.4573,59221.0
2025-04-16 09:30:00,188.34,189.26,187.34,187.48,8449.0,187.0997,188.0136,186.1063,186.2453,8449.0
2025-04-16 10:00:00,187.6,188.75,186.19,186.5,28901.0,186.3646,187.507,184.9638,185.2718,28901.0
2025-04-16 10:30:00,186.74,187.0,186.33,186.67,9026.0,185.5102,185.7685,185.1029,185.4407,9026.0
2025-04-16 11:00:00,186.81,188.97,186.78,188.91,59484.0,185.5798,187.7255,185.55,187.6659,59484.0
2025-04-16 11:30:00,188.91,189.07,187.96,187.97,46397.0,187.6659,187.8249,186.7222,186.7321,46397.0
2025-04-16 12:00:00,187.97,188.8,187.82,188.8,8770.0,186.7321,187.5567,186.5831,187.5567,8770.0
2025-04-16 12:30:00,188.63,188.76,188.13,188.36,9496.0,187.3878,187.5169,186.8911,187.1195,9496.0
2025-04-16 13:00:00,188.48,188.94,188.31,188.46,9591.0,187.2388,187.6957,187.0699,187.2189,9591.0
2025-04-16 13:30:00,188.46,188.46,186.52,186.62,48079.0,187.2189,187.2189,185.2917,185.391,48079.0
2025-04-16 14:00:00,186.88,187.33,186.15,187.03,30524.0,185.6493,186.0963,184.9241,185.7983,30524.0
2025-04-16 14:30:00,186.98,187.44,186.75,186.9,67717.0,185.7486,186.2056,185.5202,185.6692,67717.0
2025-04-16 15:00:00,186.89,186.89,185.52,185.67,30910.0,185.6592,185.6592,184.2983,184.4473,30910.0
2025-04-16 15:30:00,185.53,186.97,185.53,186.63,103001.0,184.3082,185.7387,184.3082,185.4009,103001.0
2025-04-17 09:30:00,187.62,188.86,187.47,188.03,24760.0,186.3844,187.6163,186.2354,186.7917,24760.0
2025-04-17 10:00:00,188.24,189.32,187.63,187.77,8056.0,187.0003,188.0732,186.3944,186.5334,8056.0
2025-04-17 10:30:00,187.62,187.81,186.64,186.64,4300.0,186.3844,186.5732,185.4109,185.4109,4300.0
2025-04-17 11:00:00,186.61,187.96,186.61,186.93,11325.0,185.3811,186.7222,185.3811,185.699,11325.0
2025-04-17 11:30:00,187.0,187.73,186.91,187.27,9628.0,185.7685,186.4937,185.6791,186.0367,9628.0
2025-04-17 12:00:00,187.63,187.79,186.5,187.17,9052.0,186.3944,186.5533,185.2718,185.9374,9052.0
2025-04-17 12:30:00,186.99,188.34,186.99,188.24,17779.0,185.7586,187.0997,185.7586,187.0003,17779.0
2025-04-17 13:00:00,188.2,188.2,186.92,187.0,4605.0,186.9606,186.9606,185.689,185.7685,4605.0
2025-04-17 13:30:00,187.15,187.99,187.11,187.53,30063.0,185.9175,186.752,185.8778,186.295,30063.0
2025-04-17 14:00:00,187.48,188.06,187.48,187.83,9462.0,186.2453,186.8215,186.2453,186.593,9462.0
2025-04-17 14:30:00,187.77,187.97,187.38,187.4,13512.0,186.5334,186.7321,186.146,186.1659,13512.0
2025-04-17 15:00:00,187.33,187.55,186.83,187.26,9639.0,186.0963,186.3149,185.5996,186.0268,9639.0
2025-04-17 15:30:00,187.38,187.63,186.8,187.09,47150.0,186.146,186.3944,185.5698,185.8579,47150.0
2025-04-21 09:30:00,185.64,185.64,181.77,181.78,44778.0,184.4175,184.4175,180.5729,180.5829,44778.0
2025-04-21 10:00:00,182.18,183.92,181.73,183.09,20677.0,180.9802,182.7088,180.5332,181.8843,20677.0
2025-04-21 10:30:00,183.09,183.37,182.47,182.48,12745.0,181.8843,182.1624,181.2683,181.2783,12745.0
2025-04-21 11:00:00,182.67,182.67,181.85,181.85,14807.0,181.467,181.467,180.6524,180.6524,14807.0
2025-04-21 11:30:00,181.91,181.93,181.02,181.19,13562.0,180.712,180.7319,179.8279,179.9968,13562.0
2025-04-21 12:00:00,181.2,181.42,181.11,181.28,6142.0,180.0067,180.2253,179.9173,180.0862,6142.0
2025-04-21 12:30:00,181.21,181.56,180.45,180.45,12834.0,180.0166,180.3643,179.2616,179.2616,12834.0
2025-04-21 13:00:00,180.56,180.76,179.92,180.39,11782.0,179.3709,179.5696,178.7351,179.202,11782.0
2025-04-21 13:30:00,180.63,180.84,180.05,180.09,15021.0,179.4405,179.6491,178.8643,178.904,15021.0
2025-04-21 14:00:00,180.01,180.56,179.99,180.51,20384.0,178.8245,179.3709,178.8047,179.3212,20384.0
2025-04-21 14:30:00,180.58,180.74,179.72,179.9,13856.0,179.3908,179.5497,178.5364,178.7153,13856.0
2025-04-21 15:00:00,179.96,180.83,179.96,180.25,16030.0,178.7749,179.6391,178.7749,179.063,16030.0
2025-04-21 15:30:00,180.42,182.13,180.2,182.04,134095.0,179.2318,180.9306,179.0133,180.8412,134095.0
2025-04-22 09:30:00,182.78,185.62,182.78,184.55,33584.0,181.5763,184.3976,181.5763,183.3346,33584.0
2025-04-22 10:00:00,184.54,184.61,183.71,183.94,29076.0,183.3247,183.3942,182.5002,182.7287,29076.0
2025-04-22 10:30:00,183.96,184.74,183.52,184.55,67661.0,182.7485,183.5234,182.3114,183.3346,67661.0
2025-04-22 11:00:00,184.61,185.71,184.31,185.17,97511.0,183.3942,184.487,183.0962,183.9506,97511.0
2025-04-22 11:30:00,185.07,185.96,184.42,185.75,36624.0,183.8512,184.7354,183.2055,184.5267,36624.0
2025-04-22 12:00:00,185.81,187.01,185.8,186.24,29752.0,184.5863,185.7784,184.5764,185.0135,29752.0
2025-04-22 12:30:00,186.21,186.21,185.33,185.73,24505.0,184.9837,184.9837,184.1095,184.5069,24505.0
2025-04-22 13:00:00,185.81,186.21,183.84,183.89,38652.0,184.5863,184.9837,182.6293,182.679,38652.0
2025-04-22 13:30:00,183.92,184.11,183.52,183.65,23210.0,182.7088,182.8975,182.3114,182.4406,23210.0
2025-04-22 14:00:00,183.69,184.97,183.58,184.8,27819.0,182.4803,183.7519,182.371,183.583,27819.0
2025-04-22 14:30:00,184.84,185.88,184.78,185.63,51382.0,183.6227,184.6559,183.5631,184.4075,51382.0
2025-04-22 15:00:00,185.63,185.8,185.09,185.34,43057.0,184.4075,184.5764,183.8711,184.1194,43057.0
2025-04-22 15:30:00,185.33,186.45,185.29,186.42,177793.0,184.1095,185.2221,184.0698,185.1923,177793.0
2025-04-23 09:30:00,179.54,192.19,176.45,186.42,136269.0,178.3576,190.9243,175.288,185.1923,136269.0
2025-04-23 10:00:00,185.9,186.96,183.83,185.09,64113.0,184.6757,185.7288,182.6194,183.8711,64113.0
2025-04-23 10:30:00,185.26,185.86,183.73,184.45,47911.0,184.04,184.636,182.52,183.2353,47911.0
2025-04-23 11:00:00,184.45,185.07,183.96,184.62,31813.0,183.2353,183.8512,182.7485,183.4042,31813.0
2025-04-23 11:30:00,184.64,184.64,182.45,183.13,32940.0,183.424,183.424,181.2485,181.924,32940.0
2025-04-23 12:00:00,183.04,184.28,182.55,183.09,61509.0,181.8346,183.0664,181.3478,181.8843,61509.0
2025-04-23 12:30:00,183.01,183.84,182.07,182.6,66353.0,181.8048,182.6293,180.871,181.3975,66353.0
2025-04-23 13:00:00,182.6,185.78,182.1,185.07,73121.0,181.3975,184.5565,180.9008,183.8512,73121.0
2025-04-23 13:30:00,185.15,185.57,184.18,185.44,40156.0,183.9307,184.3479,182.9671,184.2188,40156.0
2025-04-23 14:00:00,185.45,186.12,184.77,185.49,50414.0,184.2287,184.8943,183.5532,184.2684,50414.0
2025-04-23 14:30:00,185.71,186.2,184.2,184.51,63904.0,184.487,184.9738,182.9869,183.2949,63904.0
2025-04-23 15:00:00,184.67,184.77,183.78,183.78,33983.0,183.4538,183.5532,182.5697,182.5697,33983.0
2025-04-23 15:30:00,184.19,185.17,183.35,184.5,133138.0,182.977,183.9506,182.1425,183.285,133138.0
2025-04-24 09:30:00,183.21,185.53,183.21,185.43,20519.0,182.0035,184.3082,182.0035,184.2088,20519.0
2025-04-24 10:00:00,185.23,186.85,184.6,186.56,14394.0,184.0102,185.6195,183.3843,185.3314,14394.0
2025-04-24 10:30:00,186.7,187.64,186.4,187.02,31609.0,185.4705,186.4043,185.1725,185.7884,31609.0
2025-04-24 11:00:00,187.05,187.99,186.85,187.74,26599.0,185.8182,186.752,185.6195,186.5036,26599.0
2025-04-24 11:30:00,187.76,188.0,187.23,187.61,22739.0,186.5235,186.7619,185.997,186.3745,22739.0
2025-04-24 12:00:00,187.83,188.88,187.69,188.16,25908.0,186.593,187.6361,186.454,186.9209,25908.0
2025-04-24 12:30:00,188.34,188.99,188.33,188.92,9774.0,187.0997,187.7454,187.0897,187.6759,9774.0
2025-04-24 13:00:00,188.9,189.73,188.63,189.45,19118.0,187.656,188.4805,187.3878,188.2024,19118.0
2025-04-24 13:30:00,189.55,190.49,189.29,190.2,29069.0,188.3017,189.2355,188.0434,188.9474,29069.0
2025-04-24 14:00:00,190.11,190.24,189.8,190.07,32734.0,188.858,188.9872,188.5501,188.8183,32734.0
2025-04-24 14:30:00,190.07,190.56,190.0,190.0,20201.0,188.8183,189.3051,188.7487,188.7487,20201.0
2025-04-24 15:00:00,190.0,190.14,188.83,188.99,26192.0,188.7487,188.8878,187.5865,187.7454,26192.0
2025-04-24 15:30:00,188.99,189.88,188.63,188.7,171391.0,187.7454,188.6295,187.3878,187.4573,171391.0
2025-04-25 09:30:00,188.21,188.43,186.9,186.9,12287.0,186.9705,187.1891,185.6692,185.6692,12287.0
2025-04-25 10:00:00,187.52,187.82,185.51,185.61,21365.0,186.2851,186.5831,184.2883,184.3877,21365.0
2025-04-25 10:30:00,185.74,187.04,185.34,186.84,26589.0,184.5168,185.8082,184.1194,185.6096,26589.0
2025-04-25 11:00:00,186.73,186.75,185.72,185.74,34952.0,185.5003,185.5202,184.4969,184.5168,34952.0
2025-04-25 11:30:00,185.87,186.06,184.81,185.0,14420.0,184.6459,184.8347,183.5929,183.7817,14420.0
2025-04-25 12:00:00,185.06,185.65,185.06,185.38,14165.0,183.8413,184.4274,183.8413,184.1592,14165.0
2025-04-25 12:30:00,185.28,185.59,184.46,184.65,15998.0,184.0598,184.3678,183.2452,183.434,15998.0
2025-04-25 13:00:00,184.7,184.97,184.32,184.77,17777.0,183.4837,183.7519,183.1062,183.5532,17777.0
2025-04-25 13:30:00,184.77,184.97,183.18,183.5,14842.0,183.5532,183.7519,181.9737,182.2916,14842.0
2025-04-25 14:00:00,183.43,184.75,183.36,184.75,13368.0,182.222,183.5333,182.1525,183.5333,13368.0
2025-04-25 14:30:00,184.58,184.78,184.21,184.38,11379.0,183.3644,183.5631,182.9969,183.1658,11379.0
2025-04-25 15:00:00,184.39,185.11,184.29,184.77,22084.0,183.1757,183.891,183.0764,183.5532,22084.0
2025-04-25 15:30:00,184.7,185.16,184.33,184.74,93534.0,183.4837,183.9406,183.1161,183.5234,93534.0
2025-04-28 09:30:00,185.13,188.72,185.13,187.3,67380.0,183.9108,187.4772,183.9108,186.0665,67380.0
2025-04-28 10:00:00,187.3,188.5,186.98,187.56,18968.0,186.0665,187.2586,185.7486,186.3248,18968.0
2025-04-28 10:30:00,187.55,187.86,186.81,187.47,15351.0,186.3149,186.6228,185.5798,186.2354,15351.0
2025-04-28 11:00:00,187.47,187.57,185.91,185.91,10750.0,186.2354,186.3348,184.6857,184.6857,10750.0
2025-04-28 11:30:00,185.9,186.16,185.5,185.83,8466.0,184.6757,184.934,184.2784,184.6062,8466.0
2025-04-28 12:00:00,185.74,185.74,184.91,184.97,20301.0,184.5168,184.5168,183.6923,183.7519,20301.0
2025-04-28 12:30:00,185.11,185.45,184.98,185.15,5370.0,183.891,184.2287,183.7618,183.9307,5370.0
2025-04-28 13:00:00,185.21,185.21,184.35,184.54,9509.0,183.9903,183.9903,183.136,183.3247,9509.0
2025-04-28 13:30:00,184.47,185.03,184.2,184.87,13639.0,183.2552,183.8115,182.9869,183.6525,13639.0
2025-04-28 14:00:00,184.87,185.4,184.65,185.4,9013.0,183.6525,184.179,183.434,184.179,9013.0
2025-04-28 14:30:00,185.48,185.5,185.1,185.35,11214.0,184.2585,184.2784,183.881,184.1294,11214.0
2025-04-28 15:00:00,185.34,185.84,185.27,185.71,17156.0,184.1194,184.6161,184.0499,184.487,17156.0
2025-04-28 15:30:00,185.79,187.01,185.24,186.39,129353.0,184.5665,185.7784,184.0201,185.1625,129353.0
2025-04-29 09:30:00,185.54,186.63,185.54,185.77,9688.0,184.3181,185.4009,184.3181,184.5466,9688.0
2025-04-29 10:00:00,185.67,186.11,183.99,184.17,44089.0,184.4473,184.8844,182.7783,182.9571,44089.0
2025-04-29 10:30:00,184.2,185.44,183.99,185.31,42089.0,182.9869,184.2188,182.7783,184.0896,42089.0
2025-04-29 11:00:00,185.31,185.55,184.97,185.23,14837.0,184.0896,184.3281,183.7519,184.0102,14837.0
2025-04-29 11:30:00,185.13,185.83,185.03,185.57,22050.0,183.9108,184.6062,183.8115,184.3479,22050.0
2025-04-29 12:00:00,185.56,186.47,185.46,186.35,14733.0,184.338,185.242,184.2386,185.1228,14733.0
2025-04-29 12:30:00,186.23,186.38,185.01,185.54,29265.0,185.0036,185.1526,183.7916,184.3181,29265.0
2025-04-29 13:00:00,185.55,186.21,185.36,186.01,22041.0,184.3281,184.9837,184.1393,184.785,22041.0
2025-04-29 13:30:00,186.11,187.13,186.1,186.85,7289.0,184.8844,185.8976,184.8744,185.6195,7289.0
2025-04-29 14:00:00,186.81,186.85,186.26,186.4,11276.0,185.5798,185.6195,185.0334,185.1725,11276.0
2025-04-29 14:30:00,186.36,186.61,186.16,186.55,12296.0,185.1327,185.3811,184.934,185.3215,12296.0
2025-04-29 15:00:00,186.56,186.83,186.35,186.61,13307.0,185.3314,185.5996,185.1228,185.3811,13307.0
2025-04-29 15:30:00,186.55,186.55,185.56,186.13,128202.0,185.3215,185.3215,184.338,184.9042,128202.0
2025-04-30 09:30:00,183.25,184.62,180.46,181.41,37877.0,182.0432,183.4042,179.2716,180.2153,37877.0
2025-04-30 10:00:00,181.48,185.14,181.47,184.68,20748.0,180.2849,183.9208,180.2749,183.4638,20748.0
2025-04-30 10:30:00,184.44,185.25,183.38,184.12,19814.0,183.2254,184.03,182.1723,182.9075,19814.0
2025-04-30 11:00:00,184.14,185.04,183.98,184.72,10790.0,182.9273,183.8214,182.7684,183.5035,10790.0
2025-04-30 11:30:00,184.92,185.29,184.77,184.91,7499.0,183.7022,184.0698,183.5532,183.6923,7499.0
2025-04-30 12:00:00,185.09,185.35,184.38,184.4,7304.0,183.8711,184.1294,183.1658,183.1856,7304.0
2025-04-30 12:30:00,184.31,185.03,184.05,184.82,4089.0,183.0962,183.8115,182.8379,183.6029,4089.0
2025-04-30 13:00:00,184.84,184.85,184.24,184.56,7210.0,183.6227,183.6327,183.0267,183.3446,7210.0
2025-04-30 13:30:00,184.63,184.97,184.49,184.86,7061.0,183.4141,183.7519,183.275,183.6426,7061.0
2025-04-30 14:00:00,184.77,185.65,184.67,185.09,20785.0,183.5532,184.4274,183.4538,183.8711,20785.0
2025-04-30 14:30:00,185.11,185.26,184.05,184.43,13495.0,183.891,184.04,182.8379,183.2154,13495.0
2025-04-30 15:00:00,184.59,184.81,184.24,184.33,15740.0,183.3744,183.5929,183.0267,183.1161,15740.0
2025-04-30 15:30:00,184.34,185.94,183.82,185.53,70293.0,183.126,184.7155,182.6094,184.3082,70293.0
2025-05-01 09:30:00,185.02,187.26,184.59,185.05,32296.0,183.8015,186.0268,183.3744,183.8313,32296.0
2025-05-01 10:00:00,185.1,186.77,185.1,185.9,27590.0,183.881,185.54,183.881,184.6757,27590.0
2025-05-01 10:30:00,186.02,186.76,185.61,186.44,12679.0,184.795,185.5301,184.3877,185.2122,12679.0
2025-05-01 11:00:00,186.54,186.62,186.02,186.36,13542.0,185.3115,185.391,184.795,185.1327,13542.0
2025-05-01 11:30:00,186.33,186.38,184.63,184.93,9458.0,185.1029,185.1526,183.4141,183.7121,9458.0
2025-05-01 12:00:00,184.78,185.05,184.39,184.7,13698.0,183.5631,183.8313,183.1757,183.4837,13698.0
2025-05-01 12:30:00,184.82,184.95,184.05,184.32,8075.0,183.6029,183.732,182.8379,183.1062,8075.0
2025-05-01 13:00:00,184.29,184.87,184.29,184.78,9670.0,183.0764,183.6525,183.0764,183.5631,9670.0
2025-05-01 13:30:00,184.79,184.91,183.87,183.87,8944.0,183.5731,183.6923,182.6591,182.6591,8944.0
2025-05-01 14:00:00,184.04,184.29,183.9,184.01,12207.0,182.828,183.0764,182.6889,182.7982,12207.0
2025-05-01 14:30:00,184.11,184.16,183.44,183.67,24025.0,182.8975,182.9472,182.2319,182.4604,24025.0
2025-05-01 15:00:00,183.71,184.1,183.62,184.1,12495.0,182.5002,182.8876,182.4108,182.8876,12495.0
2025-05-01 15:30:00,184.03,184.5,183.14,183.36,94450.0,182.8181,183.285,181.9339,182.1525,94450.0
2025-05-02 09:30:00,186.74,187.8,185.32,185.32,28618.0,185.5102,186.5632,184.0996,184.0996,28618.0
2025-05-02 10:00:00,185.3,186.03,185.29,186.02,7355.0,184.0797,184.8049,184.0698,184.795,7355.0
2025-05-02 10:30:00,186.03,186.48,186.01,186.39,4976.0,184.8049,185.2519,184.785,185.1625,4976.0
2025-05-02 11:00:00,186.43,186.47,185.87,186.02,7722.0,185.2023,185.242,184.6459,184.795,7722.0
2025-05-02 11:30:00,186.02,186.48,186.02,186.47,10072.0,184.795,185.2519,184.795,185.242,10072.0
2025-05-02 12:00:00,186.49,187.22,186.47,187.03,12822.0,185.2619,185.9871,185.242,185.7983,12822.0
2025-05-02 12:30:00,187.03,187.31,186.99,187.27,16647.0,185.7983,186.0765,185.7586,186.0367,16647.0
2025-05-02 13:00:00,187.31,187.31,186.42,186.55,7708.0,186.0765,186.0765,185.1923,185.3215,7708.0
2025-05-02 13:30:00,186.56,187.05,186.55,187.05,5094.0,185.3314,185.8182,185.3215,185.8182,5094.0
2025-05-02 14:00:00,186.95,187.3,186.77,187.06,6845.0,185.7188,186.0665,185.54,185.8281,6845.0
2025-05-02 14:30:00,187.0,187.39,186.72,186.81,8968.0,185.7685,186.1559,185.4903,185.5798,8968.0
2025-05-02 15:00:00,186.81,187.44,186.68,187.3,14633.0,185.5798,186.2056,185.4506,186.0665,14633.0
2025-05-02 15:30:00,187.27,187.78,187.05,187.47,93060.0,186.0367,186.5434,185.8182,186.2354,93060.0
2025-05-05 09:30:00,184.79,184.79,178.56,181.12,78325.0,183.5731,183.5731,177.3841,179.9272,78325.0
2025-05-05 10:00:00,181.32,181.83,180.86,181.41,35181.0,180.1259,180.6326,179.6689,180.2153,35181.0
2025-05-05 10:30:00,181.58,182.82,181.56,182.47,16472.0,180.3842,181.616,180.3643,181.2683,16472.0
2025-05-05 11:00:00,182.49,182.5,181.85,181.85,16943.0,181.2882,181.2981,180.6524,180.6524,16943.0
2025-05-05 11:30:00,181.79,182.95,181.79,182.89,14967.0,180.5928,181.7452,180.5928,181.6856,14967.0
2025-05-05 12:00:00,182.89,182.91,182.18,182.53,9556.0,181.6856,181.7054,180.9802,181.3279,9556.0
2025-05-05 12:30:00,182.37,182.5,181.88,182.14,10671.0,181.169,181.2981,180.6822,180.9405,10671.0
2025-05-05 13:00:00,182.14,182.18,181.68,181.95,7350.0,180.9405,180.9802,180.4835,180.7518,7350.0
2025-05-05 13:30:00,181.95,182.38,181.94,182.3,9603.0,180.7518,181.1789,180.7418,181.0995,9603.0
2025-05-05 14:00:00,182.28,182.59,182.2,182.53,8571.0,181.0796,181.3875,181.0001,181.3279,8571.0
2025-05-05 14:30:00,182.5,182.56,181.75,182.05,12931.0,181.2981,181.3577,180.5531,180.8511,12931.0
2025-05-05 15:00:00,181.98,181.99,181.35,181.7,17779.0,180.7816,180.7915,180.1557,180.5034,17779.0
2025-05-05 15:30:00,181.67,181.68,180.83,181.21,113566.0,180.4736,180.4835,179.6391,180.0166,113566.0
2025-05-06 09:30:00,180.39,180.83,178.3,179.24,26842.0,179.202,179.6391,177.1258,178.0596,26842.0
2025-05-06 10:00:00,179.36,180.4,179.32,180.32,15343.0,178.1788,179.212,178.1391,179.1325,15343.0
2025-05-06 10:30:00,180.32,180.57,180.0,180.1,9128.0,179.1325,179.3809,178.8146,178.9139,9128.0
2025-05-06 11:00:00,179.97,180.59,179.97,180.32,6683.0,178.7848,179.4007,178.7848,179.1325,6683.0
2025-05-06 11:30:00,180.25,180.56,179.93,180.12,8303.0,179.063,179.3709,178.7451,178.9338,8303.0
2025-05-06 12:00:00,180.08,180.86,180.08,180.34,4494.0,178.8941,179.6689,178.8941,179.1524,4494.0
2025-05-06 12:30:00,180.43,180.57,179.65,179.66,7302.0,179.2418,179.3809,178.4669,178.4768,7302.0
2025-05-06 13:00:00,179.64,179.97,179.5,179.75,8577.0,178.457,178.7848,178.3179,178.5663,8577.0
2025-05-06 13:30:00,179.7,179.74,179.32,179.49,5510.0,178.5166,178.5563,178.1391,178.308,5510.0
2025-05-06 14:00:00,179.55,180.07,179.5,180.07,6696.0,178.3676,178.8841,178.3179,178.8841,6696.0
2025-05-06 14:30:00,180.05,180.22,179.78,180.22,6133.0,178.8643,179.0332,178.5961,179.0332,6133.0
2025-05-06 15:00:00,180.17,180.25,179.96,180.18,8639.0,178.9835,179.063,178.7749,178.9934,8639.0
2025-05-06 15:30:00,180.25,180.91,180.01,180.02,80173.0,179.063,179.7186,178.8245,178.8345,80173.0
2025-05-07 09:30:00,181.28,181.76,179.97,181.38,13309.0,180.0862,180.563,178.7848,180.1855,13309.0
2025-05-07 10:00:00,181.38,182.14,181.0,181.0,14802.0,180.1855,180.9405,179.808,179.808,14802.0
2025-05-07 10:30:00,181.12,181.4,179.77,179.8,11616.0,179.9272,180.2054,178.5861,178.6159,11616.0
2025-05-07 11:00:00,180.07,180.57,179.71,180.53,6942.0,178.8841,179.3809,178.5265,179.3411,6942.0
2025-05-07 11:30:00,180.68,180.94,180.46,180.84,3548.0,179.4901,179.7484,179.2716,179.6491,3548.0
2025-05-07 12:00:00,180.78,180.79,180.37,180.46,5948.0,179.5895,179.5994,179.1822,179.2716,5948.0
2025-05-07 12:30:00,180.42,181.11,180.31,181.07,3094.0,179.2318,179.9173,179.1226,179.8776,3094.0
2025-05-07 13:00:00,181.28,181.38,180.69,180.69,3664.0,180.0862,180.1855,179.5001,179.5001,3664.0
2025-05-07 13:30:00,180.68,180.68,180.08,180.2,4781.0,179.4901,179.4901,178.8941,179.0133,4781.0
2025-05-07 14:00:00,180.05,180.32,179.6,179.98,7230.0,178.8643,179.1325,178.4172,178.7947,7230.0
2025-05-07 14:30:00,179.98,180.81,179.96,180.72,13075.0,178.7947,179.6193,178.7749,179.5299,13075.0
2025-05-07 15:00:00,180.66,180.66,179.77,179.88,35664.0,179.4703,179.4703,178.5861,178.6954,35664.0
2025-05-07 15:30:00,179.99,181.03,179.7,179.94,74191.0,178.8047,179.8378,178.5166,178.755,74191.0
2025-05-08 09:30:00,181.5,181.85,180.63,181.28,10461.0,180.3047,180.6524,179.4405,180.0862,10461.0
2025-05-08 10:00:00,181.28,181.37,180.6,181.16,8821.0,180.0862,180.1756,179.4107,179.967,8821.0
2025-05-08 10:30:00,181.24,181.91,180.75,181.08,14127.0,180.0464,180.712,179.5597,179.8875,14127.0
2025-05-08 11:00:00,181.08,182.59,180.97,182.59,3697.0,179.8875,181.3875,179.7782,181.3875,3697.0
2025-05-08 11:30:00,182.42,183.11,182.31,182.74,5059.0,181.2187,181.9041,181.1094,181.5366,5059.0
2025-05-08 12:00:00,182.87,183.75,182.86,183.67,8633.0,181.6657,182.5399,181.6558,182.4604,8633.0
2025-05-08 12:30:00,183.66,184.54,183.66,184.47,5140.0,182.4505,183.3247,182.4505,183.2552,5140.0
2025-05-08 13:00:00,184.49,184.49,182.85,183.01,10268.0,183.275,183.275,181.6458,181.8048,10268.0
2025-05-08 13:30:00,182.99,183.32,182.79,183.01,7887.0,181.7849,182.1127,181.5862,181.8048,7887.0
2025-05-08 14:00:00,183.09,183.26,182.94,183.08,6753.0,181.8843,182.0531,181.7352,181.8743,6753.0
2025-05-08 14:30:00,183.11,183.48,182.75,182.75,14247.0,181.9041,182.2717,181.5465,181.5465,14247.0
2025-05-08 15:00:00,182.81,183.94,182.7,183.76,17768.0,181.6061,182.7287,181.4968,182.5498,17768.0
2025-05-08 15:30:00,183.69,183.81,182.93,183.27,100080.0,182.4803,182.5995,181.7253,182.0631,100080.0
2025-05-09 09:30:00,181.68,182.77,178.32,180.93,32371.0,180.4835,181.5664,177.1457,179.7385,32371.0
2025-05-09 10:00:00,180.98,181.16,180.4,180.63,48594.0,179.7882,179.967,179.212,179.4405,48594.0
2025-05-09 10:30:00,180.63,181.73,180.26,181.1,17651.0,179.4405,180.5332,179.0729,179.9074,17651.0
2025-05-09 11:00:00,181.09,182.1,180.98,182.1,9897.0,179.8974,180.9008,179.7882,180.9008,9897.0
2025-05-09 11:30:00,182.03,182.06,181.73,182.01,5015.0,180.8312,180.861,180.5332,180.8114,5015.0
2025-05-09 12:00:00,181.97,182.03,181.39,181.61,5257.0,180.7716,180.8312,180.1955,180.414,5257.0
2025-05-09 12:30:00,181.63,181.83,181.39,181.45,3293.0,180.4339,180.6326,180.1955,180.2551,3293.0
2025-05-09 13:00:00,181.52,181.96,181.3,181.9,5068.0,180.3246,180.7617,180.106,180.7021,5068.0
2025-05-09 13:30:00,181.73,181.92,181.62,181.84,15245.0,180.5332,180.722,180.4239,180.6425,15245.0
2025-05-09 14:00:00,181.93,181.93,181.44,181.44,4291.0,180.7319,180.7319,180.2451,180.2451,4291.0
2025-05-09 14:30:00,181.42,181.97,181.41,181.68,5991.0,180.2253,180.7716,180.2153,180.4835,5991.0
2025-05-09 15:00:00,181.73,182.13,181.65,182.05,21776.0,180.5332,180.9306,180.4537,180.8511,21776.0
2025-05-09 15:30:00,182.05,182.05,181.17,181.44,62390.0,180.8511,180.8511,179.9769,180.2451,62390.0
2025-05-12 09:30:00,188.71,193.57,187.28,190.28,66515.0,187.4672,192.2952,186.0467,189.0269,66515.0
2025-05-12 10:00:00,190.29,190.51,188.09,188.31,33979.0,189.0368,189.2554,186.8513,187.0699,33979.0
2025-05-12 10:30:00,188.16,190.08,188.0,188.98,28317.0,186.9209,188.8282,186.7619,187.7355,28317.0
2025-05-12 11:00:00,188.94,189.28,187.75,188.14,26981.0,187.6957,188.0335,186.5136,186.901,26981.0
2025-05-12 11:30:00,188.13,188.47,187.68,187.9,35747.0,186.8911,187.2288,186.444,186.6626,35747.0
2025-05-12 12:00:00,188.02,188.67,188.0,188.18,25352.0,186.7818,187.4275,186.7619,186.9407,25352.0
2025-05-12 12:30:00,188.18,188.69,188.12,188.56,25595.0,186.9407,187.4474,186.8811,187.3182,25595.0
2025-05-12 13:00:00,188.59,189.0,188.32,188.69,52320.0,187.348,187.7553,187.0798,187.4474,52320.0
2025-05-12 13:30:00,188.69,189.0,188.59,188.92,47706.0,187.4474,187.7553,187.348,187.6759,47706.0
2025-05-12 14:00:00,188.94,189.5,188.9,189.36,53219.0,187.6957,188.252,187.656,188.113,53219.0
2025-05-12 14:30:00,189.39,189.62,188.99,189.29,24682.0,188.1428,188.3713,187.7454,188.0434,24682.0
2025-05-12 15:00:00,189.21,189.92,189.1,189.7,16773.0,187.964,188.6693,187.8547,188.4507,16773.0
2025-05-12 15:30:00,189.64,190.62,189.63,190.39,80946.0,188.3911,189.3647,188.3812,189.1362,80946.0
2025-05-13 09:30:00,190.0,191.09,189.05,189.23,13555.0,188.7487,189.8316,187.805,187.9838,13555.0
2025-05-13 10:00:00,189.23,189.9,188.9,189.38,10589.0,187.9838,188.6494,187.656,188.1328,10589.0
2025-05-13 10:30:00,189.44,190.22,189.32,190.07,13982.0,188.1924,188.9673,188.0732,188.8183,13982.0
2025-05-13 11:00:00,189.85,190.61,189.85,190.34,9107.0,188.5997,189.3547,188.5997,189.0865,9107.0
2025-05-13 11:30:00,190.33,190.37,189.78,190.09,7781.0,189.0766,189.1163,188.5302,188.8382,7781.0
2025-05-13 12:00:00,189.91,189.91,189.26,189.31,5921.0,188.6593,188.6593,188.0136,188.0633,5921.0
2025-05-13 12:30:00,189.15,189.42,188.68,188.68,3108.0,187.9043,188.1726,187.4374,187.4374,3108.0
2025-05-13 13:00:00,188.89,189.21,188.62,189.06,5078.0,187.6461,187.964,187.3778,187.8149,5078.0
2025-05-13 13:30:00,189.21,189.33,188.51,188.51,7617.0,187.964,188.0832,187.2686,187.2686,7617.0
2025-05-13 14:00:00,188.58,189.71,188.51,189.54,12306.0,187.3381,188.4607,187.2686,188.2918,12306.0
2025-05-13 14:30:00,189.57,189.86,189.39,189.78,7312.0,188.3216,188.6097,188.1428,188.5302,7312.0
2025-05-13 15:00:00,189.81,190.19,189.43,189.72,16056.0,188.56,188.9375,188.1825,188.4706,16056.0
2025-05-13 15:30:00,189.86,189.98,188.57,188.8,57910.0,188.6097,188.7289,187.3282,187.5567,57910.0
2025-05-14 09:30:00,188.56,188.56,185.73,187.53,17503.0,187.3182,187.3182,184.5069,186.295,17503.0
2025-05-14 10:00:00,187.31,187.52,186.71,187.22,13103.0,186.0765,186.2851,185.4804,185.9871,13103.0
2025-05-14 10:30:00,187.29,187.52,186.54,186.97,10332.0,186.0566,186.2851,185.3115,185.7387,10332.0
2025-05-14 11:00:00,186.97,187.68,186.36,187.68,10682.0,185.7387,186.444,185.1327,186.444,10682.0
2025-05-14 11:30:00,187.6,187.6,187.11,187.47,5054.0,186.3646,186.3646,185.8778,186.2354,5054.0
2025-05-14 12:00:00,187.53,188.1,187.53,187.73,12450.0,186.295,186.8613,186.295,186.4937,12450.0
2025-05-14 12:30:00,187.87,188.08,187.57,188.08,2625.0,186.6328,186.8414,186.3348,186.8414,2625.0
2025-05-14 13:00:00,187.95,188.21,187.22,187.36,3878.0,186.7122,186.9705,185.9871,186.1261,3878.0
2025-05-14 13:30:00,187.5,190.46,187.4,189.42,55922.0,186.2652,189.2057,186.1659,188.1726,55922.0
2025-05-14 14:00:00,189.59,193.4,189.51,192.43,181064.0,188.3414,192.1264,188.262,191.1627,181064.0
2025-05-14 14:30:00,192.42,193.45,190.95,191.94,51524.0,191.1528,192.176,189.6925,190.676,51524.0
2025-05-14 15:00:00,191.83,191.88,190.74,190.96,42989.0,190.5667,190.6164,189.4839,189.7024,42989.0
2025-05-14 15:30:00,190.89,193.04,190.88,191.82,250296.0,189.6329,191.7687,189.623,190.5568,250296.0
2025-05-15 09:30:00,190.7,192.27,190.63,191.22,48869.0,189.4441,191.0038,189.3746,189.9607,48869.0
2025-05-15 10:00:00,191.41,192.0,190.82,191.2,24486.0,190.1495,190.7356,189.5633,189.9408,24486.0
2025-05-15 10:30:00,191.21,191.43,190.44,190.66,14168.0,189.9508,190.1693,189.1859,189.4044,14168.0
2025-05-15 11:00:00,190.7,191.35,190.66,191.24,15027.0,189.4441,190.0899,189.4044,189.9806,15027.0
2025-05-15 11:30:00,191.24,191.79,190.82,191.25,23503.0,189.9806,190.527,189.5633,189.9905,23503.0
2025-05-15 12:00:00,191.2,191.78,190.39,190.72,15486.0,189.9408,190.517,189.1362,189.464,15486.0
2025-05-15 12:30:00,190.69,191.05,190.55,191.03,11486.0,189.4342,189.7918,189.2951,189.772,11486.0
2025-05-15 13:00:00,191.12,191.13,190.52,190.72,21255.0,189.8614,189.8713,189.2653,189.464,21255.0
2025-05-15 13:30:00,190.64,190.79,190.23,190.53,19975.0,189.3845,189.5335,188.9772,189.2753,19975.0
2025-05-15 14:00:00,190.49,190.76,190.34,190.45,13940.0,189.2355,189.5037,189.0865,189.1958,13940.0
2025-05-15 14:30:00,190.56,190.81,190.44,190.75,14329.0,189.3051,189.5534,189.1859,189.4938,14329.0
2025-05-15 15:00:00,190.74,190.76,190.33,190.62,16150.0,189.4839,189.5037,189.0766,189.3647,16150.0
2025-05-15 15:30:00,190.69,190.95,190.35,190.77,92977.0,189.4342,189.6925,189.0964,189.5137,92977.0
2025-05-16 09:30:00,190.67,191.4,190.0,190.77,42229.0,189.4143,190.1395,188.7487,189.5137,42229.0
2025-05-16 10:00:00,190.7,191.35,190.16,190.96,21397.0,189.4441,190.0899,188.9077,189.7024,21397.0
2025-05-16 10:30:00,190.78,191.65,190.71,191.65,15434.0,189.5236,190.3879,189.4541,190.3879,15434.0
2025-05-16 11:00:00,191.73,191.74,191.22,191.5,13464.0,190.4674,190.4773,189.9607,190.2389,13464.0
2025-05-16 11:30:00,191.51,191.95,191.51,191.86,14381.0,190.2488,190.6859,190.2488,190.5965,14381.0
2025-05-16 12:00:00,191.97,192.75,191.9,192.58,27736.0,190.7058,191.4806,190.6362,191.3118,27736.0
2025-05-16 12:30:00,192.57,192.96,192.51,192.96,13277.0,191.3018,191.6893,191.2422,191.6893,13277.0
2025-05-16 13:00:00,192.96,193.34,192.87,193.34,24609.0,191.6893,192.0668,191.5998,192.0668,24609.0
2025-05-16 13:30:00,193.24,193.52,193.21,193.51,11859.0,191.9674,192.2456,191.9376,192.2356,11859.0
2025-05-16 14:00:00,193.49,194.04,193.48,193.94,22436.0,192.2158,192.7621,192.2058,192.6628,22436.0
2025-05-16 14:30:00,193.94,194.58,193.85,194.56,35784.0,192.6628,193.2986,192.5734,193.2787,35784.0
2025-05-16 15:00:00,194.41,194.49,193.93,194.06,29358.0,193.1297,193.2092,192.6529,192.782,29358.0
2025-05-16 15:30:00,194.03,194.52,193.99,194.24,114823.0,192.7522,193.239,192.7125,192.9608,114823.0
2025-05-19 09:30:00,192.13,193.65,191.73,192.4,20523.0,190.8647,192.3747,190.4674,191.1329,20523.0
2025-05-19 10:00:00,192.27,192.99,192.18,192.49,14176.0,191.0038,191.7191,190.9144,191.2224,14176.0
2025-05-19 10:30:00,192.59,193.01,192.43,192.43,8668.0,191.3217,191.7389,191.1627,191.1627,8668.0
2025-05-19 11:00:00,192.54,193.41,192.52,192.98,13458.0,191.272,192.1363,191.2522,191.7091,13458.0
2025-05-19 11:30:00,193.2,193.47,192.89,193.01,10016.0,191.9277,192.1959,191.6197,191.7389,10016.0
2025-05-19 12:00:00,193.15,193.89,193.01,193.89,12007.0,191.878,192.6131,191.7389,192.6131,12007.0
2025-05-19 12:30:00,193.91,194.51,193.91,194.17,17871.0,192.633,193.229,192.633,192.8913,17871.0
2025-05-19 13:00:00,194.18,194.39,193.68,193.95,9982.0,192.9012,193.1098,192.4045,192.6727,9982.0
2025-05-19 13:30:00,193.84,194.04,193.74,193.91,11339.0,192.5635,192.7621,192.4641,192.633,11339.0
2025-05-19 14:00:00,193.79,193.84,193.47,193.59,5855.0,192.5138,192.5635,192.1959,192.3151,5855.0
2025-05-19 14:30:00,193.49,193.78,193.48,193.75,8043.0,192.2158,192.5039,192.2058,192.4741,8043.0
2025-05-19 15:00:00,193.85,193.99,193.53,193.83,26061.0,192.5734,192.7125,192.2555,192.5535,26061.0
2025-05-19 15:30:00,193.86,194.58,193.86,194.45,88954.0,192.5833,193.2986,192.5833,193.1694,88954.0
2025-05-20 09:30:00,193.75,194.68,193.56,194.54,12926.0,192.4741,193.3979,192.2853,193.2589,12926.0
2025-05-20 10:00:00,194.53,194.59,194.12,194.16,10195.0,193.2489,193.3085,192.8416,192.8814,10195.0
2025-05-20 10:30:00,194.18,194.26,193.55,193.56,4443.0,192.9012,192.9807,192.2754,192.2853,4443.0
2025-05-20 11:00:00,193.73,194.09,193.71,194.09,4528.0,192.4542,192.8118,192.4343,192.8118,4528.0
2025-05-20 11:30:00,194.05,194.08,193.37,193.43,4712.0,192.7721,192.8019,192.0966,192.1562,4712.0
2025-05-20 12:00:00,193.33,193.35,193.0,193.11,5187.0,192.0568,192.0767,191.729,191.8383,5187.0
2025-05-20 12:30:00,193.03,193.4,192.82,193.3,4382.0,191.7588,192.1264,191.5502,192.027,4382.0
2025-05-20 13:00:00,193.31,193.67,193.03,193.25,7872.0,192.037,192.3946,191.7588,191.9773,7872.0
2025-05-20 13:30:00,193.26,193.39,193.12,193.32,4948.0,191.9873,192.1164,191.8482,192.0469,4948.0
2025-05-20 14:00:00,193.4,193.43,192.63,193.01,14286.0,192.1264,192.1562,191.3614,191.7389,14286.0
2025-05-20 14:30:00,192.99,193.06,192.68,192.95,10734.0,191.7191,191.7886,191.4111,191.6793,10734.0
2025-05-20 15:00:00,192.87,192.89,192.61,192.61,19680.0,191.5998,191.6197,191.3416,191.3416,19680.0
2025-05-20 15:30:00,192.68,193.64,192.66,193.64,95243.0,191.4111,192.3648,191.3912,192.3648,95243.0
2025-05-21 09:30:00,191.7,191.97,190.71,191.69,9639.0,190.4376,190.7058,189.4541,190.4276,9639.0
2025-05-21 10:00:00,192.0,192.45,191.55,191.62,6221.0,190.7356,191.1826,190.2885,190.3581,6221.0
2025-05-21 10:30:00,191.64,191.97,191.04,191.97,10651.0,190.3779,190.7058,189.7819,190.7058,10651.0
2025-05-21 11:00:00,191.99,192.69,191.82,192.2,7858.0,190.7256,191.421,190.5568,190.9343,7858.0
2025-05-21 11:30:00,191.96,192.12,191.79,191.95,4163.0,190.6958,190.8548,190.527,190.6859,4163.0
2025-05-21 12:00:00,191.87,191.96,191.71,191.72,2965.0,190.6064,190.6958,190.4475,190.4574,2965.0
2025-05-21 12:30:00,191.99,192.29,191.98,192.03,2972.0,190.7256,191.0237,190.7157,190.7654,2972.0
2025-05-21 13:00:00,191.8,191.84,189.99,190.16,5505.0,190.5369,190.5766,188.7388,188.9077,5505.0
2025-05-21 13:30:00,189.78,191.33,189.78,190.98,11634.0,188.5302,190.07,188.5302,189.7223,11634.0
2025-05-21 14:00:00,191.1,191.1,190.61,190.89,16121.0,189.8415,189.8415,189.3547,189.6329,16121.0
2025-05-21 14:30:00,190.86,191.46,190.85,191.11,30934.0,189.6031,190.1991,189.5932,189.8514,30934.0
2025-05-21 15:00:00,191.09,191.32,190.61,190.74,23409.0,189.8316,190.0601,189.3547,189.4839,23409.0
2025-05-21 15:30:00,190.74,191.78,190.74,190.86,89826.0,189.4839,190.517,189.4839,189.6031,89826.0
2025-05-22 09:30:00,189.87,190.0,189.13,189.75,11766.0,188.6196,188.7487,187.8845,188.5004,11766.0
2025-05-22 10:00:00,189.79,190.14,189.62,189.78,12564.0,188.5401,188.8878,188.3713,188.5302,12564.0
2025-05-22 10:30:00,189.74,190.47,189.73,190.03,19236.0,188.4905,189.2157,188.4805,188.7786,19236.0
2025-05-22 11:00:00,190.2,190.73,190.06,190.53,31707.0,188.9474,189.4739,188.8084,189.2753,31707.0
2025-05-22 11:30:00,190.41,190.65,190.39,190.53,11623.0,189.156,189.3945,189.1362,189.2753,11623.0
2025-05-22 12:00:00,190.53,191.14,190.53,190.94,23167.0,189.2753,189.8812,189.2753,189.6826,23167.0
2025-05-22 12:30:00,190.81,190.84,190.44,190.45,12293.0,189.5534,189.5832,189.1859,189.1958,12293.0
2025-05-22 13:00:00,190.45,191.08,190.39,191.01,8108.0,189.1958,189.8216,189.1362,189.7521,8108.0
2025-05-22 13:30:00,190.94,191.57,190.93,191.51,20507.0,189.6826,190.3084,189.6726,190.2488,20507.0
2025-05-22 14:00:00,191.59,192.08,191.53,191.98,10707.0,190.3283,190.8151,190.2687,190.7157,10707.0
2025-05-22 14:30:00,192.06,192.84,191.95,192.81,40239.0,190.7952,191.57,190.6859,191.5402,40239.0
2025-05-22 15:00:00,192.7,193.65,192.7,193.51,38552.0,191.431,192.3747,191.431,192.2356,38552.0
2025-05-22 15:30:00,193.47,193.71,192.33,192.65,163863.0,192.1959,192.4343,191.0634,191.3813,163863.0
2025-05-23 09:30:00,190.02,190.92,189.61,190.55,54730.0,188.7686,189.6627,188.3613,189.2951,54730.0
2025-05-23 10:00:00,190.5,190.81,189.42,189.94,27397.0,189.2455,189.5534,188.1726,188.6891,27397.0
2025-05-23 10:30:00,189.97,190.44,189.74,189.76,13547.0,188.7189,189.1859,188.4905,188.5103,13547.0
2025-05-23 11:00:00,189.84,190.04,189.25,190.04,15957.0,188.5898,188.7885,188.0037,188.7885,15957.0
2025-05-23 11:30:00,190.06,190.58,189.82,189.83,3828.0,188.8084,189.3249,188.5699,188.5799,3828.0
2025-05-23 12:00:00,189.73,190.11,189.44,189.77,5341.0,188.4805,188.858,188.1924,188.5203,5341.0
2025-05-23 12:30:00,189.78,190.16,189.73,189.97,4956.0,188.5302,188.9077,188.4805,188.7189,4956.0
2025-05-23 13:00:00,189.98,190.72,189.94,190.62,3705.0,188.7289,189.464,188.6891,189.3647,3705.0
2025-05-23 13:30:00,190.62,190.88,190.45,190.88,4474.0,189.3647,189.623,189.1958,189.623,4474.0
2025-05-23 14:00:00,190.93,191.21,190.93,191.08,15986.0,189.6726,189.9508,189.6726,189.8216,15986.0
2025-05-23 14:30:00,191.09,191.28,191.0,191.1,18516.0,189.8316,190.0203,189.7422,189.8415,18516.0
2025-05-23 15:00:00,191.18,191.48,190.7,190.8,15934.0,189.921,190.219,189.4441,189.5435,15934.0
2025-05-23 15:30:00,190.81,191.21,190.39,190.75,52640.0,189.5534,189.9508,189.1362,189.4938,52640.0
2025-05-27 09:30:00,193.23,193.43,191.76,191.93,19627.0,191.9575,192.1562,190.4972,190.666,19627.0
2025-05-27 10:00:00,191.77,193.07,191.77,192.72,28506.0,190.5071,191.7985,190.5071,191.4508,28506.0
2025-05-27 10:30:00,192.72,193.13,192.47,192.52,7900.0,191.4508,191.8581,191.2025,191.2522,7900.0
2025-05-27 11:00:00,192.53,193.21,192.51,193.03,8356.0,191.2621,191.9376,191.2422,191.7588,8356.0
2025-05-27 11:30:00,193.05,193.35,192.99,193.11,8514.0,191.7787,192.0767,191.7191,191.8383,8514.0
2025-05-27 12:00:00,193.11,193.57,192.93,193.22,5186.0,191.8383,192.2952,191.6595,191.9475,5186.0
2025-05-27 12:30:00,193.19,193.57,192.81,193.28,7673.0,191.9177,192.2952,191.5402,192.0071,7673.0
2025-05-27 13:00:00,193.34,193.57,193.07,193.25,6294.0,192.0668,192.2952,191.7985,191.9773,6294.0
2025-05-27 13:30:00,193.17,193.37,193.06,193.35,9005.0,191.8979,192.0966,191.7886,192.0767,9005.0
2025-05-27 14:00:00,193.3,193.42,193.0,193.06,7496.0,192.027,192.1462,191.729,191.7886,7496.0
2025-05-27 14:30:00,193.01,193.56,193.01,193.47,13320.0,191.7389,192.2853,191.7389,192.1959,13320.0
2025-05-27 15:00:00,193.47,193.71,193.38,193.48,20928.0,192.1959,192.4343,192.1065,192.2058,20928.0
2025-05-27 15:30:00,193.4,193.84,193.25,193.76,69333.0,192.1264,192.5635,191.9773,192.484,69333.0
2025-05-28 09:30:00,193.82,194.65,193.64,194.2,53228.0,192.5436,193.3681,192.3648,192.9211,53228.0
2025-05-28 10:00:00,193.98,194.39,193.93,194.0,15562.0,192.7025,193.1098,192.6529,192.7224,15562.0
2025-05-28 10:30:00,193.95,194.22,193.4,193.54,19844.0,192.6727,192.941,192.1264,192.2654,19844.0
2025-05-28 11:00:00,193.69,193.96,193.04,193.15,18838.0,192.4144,192.6827,191.7687,191.878,18838.0
2025-05-28 11:30:00,193.15,193.23,192.95,192.98,23086.0,191.878,191.9575,191.6793,191.7091,23086.0
2025-05-28 12:00:00,193.0,193.21,192.84,193.06,15843.0,191.729,191.9376,191.57,191.7886,15843.0
2025-05-28 12:30:00,193.09,193.22,192.86,192.99,26082.0,191.8184,191.9475,191.5899,191.7191,26082.0
2025-05-28 13:00:00,193.04,193.4,193.03,193.07,7032.0,191.7687,192.1264,191.7588,191.7985,7032.0
2025-05-28 13:30:00,193.0,193.0,192.59,192.79,16559.0,191.729,191.729,191.3217,191.5204,16559.0
2025-05-28 14:00:00,192.76,193.05,192.74,192.98,12968.0,191.4906,191.7787,191.4707,191.7091,12968.0
2025-05-28 14:30:00,193.03,193.1,192.18,192.53,35011.0,191.7588,191.8283,190.9144,191.2621,35011.0
2025-05-28 15:00:00,192.62,193.36,191.94,192.12,30554.0,191.3515,192.0866,190.676,190.8548,30554.0
2025-05-28 15:30:00,192.18,192.41,191.63,192.28,129265.0,190.9144,191.1429,190.368,191.0137,129265.0
2025-05-29 09:30:00,193.02,193.21,192.26,192.97,33568.0,191.7489,191.9376,190.9939,191.6992,33568.0
2025-05-29 10:00:00,193.14,193.34,192.37,192.52,35779.0,191.8681,192.0668,191.1031,191.2522,35779.0
2025-05-29 10:30:00,192.72,192.99,192.24,192.93,27159.0,191.4508,191.7191,190.974,191.6595,27159.0
2025-05-29 11:00:00,193.0,193.05,192.56,193.05,20113.0,191.729,191.7787,191.2919,191.7787,20113.0
2025-05-29 11:30:00,193.04,193.04,192.11,192.12,27204.0,191.7687,191.7687,190.8449,190.8548,27204.0
2025-05-29 12:00:00,192.09,192.73,191.84,192.53,25853.0,190.825,191.4608,190.5766,191.2621,25853.0
2025-05-29 12:30:00,192.59,192.87,192.4,192.87,24560.0,191.3217,191.5998,191.1329,191.5998,24560.0
2025-05-29 13:00:00,192.86,192.99,192.62,192.63,7547.0,191.5899,191.7191,191.3515,191.3614,7547.0
2025-05-29 13:30:00,192.53,193.05,192.52,192.86,8284.0,191.2621,191.7787,191.2522,191.5899,8284.0
2025-05-29 14:00:00,192.83,193.19,192.75,192.89,6901.0,191.5601,191.9177,191.4806,191.6197,6901.0
2025-05-29 14:30:00,192.91,193.38,192.91,193.09,8665.0,191.6396,192.1065,191.6396,191.8184,8665.0
2025-05-29 15:00:00,193.09,193.41,192.44,192.6,39278.0,191.8184,192.1363,191.1727,191.3316,39278.0
2025-05-29 15:30:00,192.67,193.05,192.43,192.98,121799.0,191.4012,191.7787,191.1627,191.7091,121799.0
2025-05-30 09:30:00,191.81,192.34,191.1,191.84,29297.0,190.5468,191.0733,189.8415,190.5766,29297.0
2025-05-30 10:00:00,191.84,193.18,191.84,193.18,11462.0,190.5766,191.9078,190.5766,191.9078,11462.0
2025-05-30 10:30:00,193.25,193.57,192.43,192.79,11950.0,191.9773,192.2952,191.1627,191.5204,11950.0
2025-05-30 11:00:00,192.89,193.19,192.46,193.11,7741.0,191.6197,191.9177,191.1925,191.8383,7741.0
2025-05-30 11:30:00,193.0,193.01,192.16,192.18,14539.0,191.729,191.7389,190.8945,190.9144,14539.0
2025-05-30 12:00:00,192.36,192.82,192.02,192.03,8798.0,191.0932,191.5502,190.7554,190.7654,8798.0
2025-05-30 12:30:00,192.0,192.29,191.69,192.0,33737.0,190.7356,191.0237,190.4276,190.7356,33737.0
2025-05-30 13:00:00,191.99,192.61,191.88,192.61,7848.0,190.7256,191.3416,190.6164,191.3416,7848.0
2025-05-30 13:30:00,192.68,192.86,192.45,192.47,7913.0,191.4111,191.5899,191.1826,191.2025,7913.0
2025-05-30 14:00:00,192.68,193.35,192.68,193.15,4686.0,191.4111,192.0767,191.4111,191.878,4686.0
2025-05-30 14:30:00,193.18,193.18,192.66,193.11,12360.0,191.9078,191.9078,191.3912,191.8383,12360.0
2025-05-30 15:00:00,193.13,194.02,193.13,193.97,21317.0,191.8581,192.7423,191.8581,192.6926,21317.0
2025-05-30 15:30:00,194.04,194.04,192.92,193.15,82342.0,192.7621,192.7621,191.6495,191.878,82342.0
2025-06-02 09:30:00,192.38,192.65,189.18,190.09,37816.0,191.1131,191.3813,187.9341,188.8382,37816.0
2025-06-02 10:00:00,190.09,191.54,189.94,191.23,47739.0,188.8382,190.2786,188.6891,189.9706,47739.0
2025-06-02 10:30:00,191.26,191.86,190.86,191.54,16829.0,190.0005,190.5965,189.6031,190.2786,16829.0
2025-06-02 11:00:00,191.15,191.76,190.94,191.33,17371.0,189.8912,190.4972,189.6826,190.07,17371.0
2025-06-02 11:30:00,191.2,191.51,191.01,191.3,16858.0,189.9408,190.2488,189.7521,190.0402,16858.0
2025-06-02 12:00:00,191.36,191.38,191.07,191.27,10413.0,190.0998,190.1197,189.8117,190.0104,10413.0
2025-06-02 12:30:00,191.37,191.78,191.36,191.71,3685.0,190.1097,190.517,190.0998,190.4475,3685.0
2025-06-02 13:00:00,191.76,191.85,191.47,191.47,10464.0,190.4972,190.5866,190.2091,190.2091,10464.0
2025-06-02 13:30:00,191.6,191.79,191.44,191.79,4434.0,190.3382,190.527,190.1793,190.527,4434.0
2025-06-02 14:00:00,191.7,192.26,191.52,191.97,11540.0,190.4376,190.9939,190.2587,190.7058,11540.0
2025-06-02 14:30:00,192.18,192.26,192.0,192.26,7905.0,190.9144,190.9939,190.7356,190.9939,7905.0
2025-06-02 15:00:00,192.28,192.62,192.26,192.28,14233.0,191.0137,191.3515,190.9939,191.0137,14233.0
2025-06-02 15:30:00,192.33,192.55,191.97,192.27,85004.0,191.0634,191.282,190.7058,191.0038,85004.0
2025-06-03 09:30:00,191.92,192.77,191.21,191.84,33989.0,190.6561,191.5005,189.9508,190.5766,33989.0
2025-06-03 10:00:00,191.88,192.65,191.6,192.57,41999.0,190.6164,191.3813,190.3382,191.3018,41999.0
2025-06-03 10:30:00,192.57,192.69,192.0,192.64,27868.0,191.3018,191.421,190.7356,191.3714,27868.0
2025-06-03 11:00:00,192.69,193.22,192.69,192.98,9399.0,191.421,191.9475,191.421,191.7091,9399.0
2025-06-03 11:30:00,192.98,193.42,192.88,193.42,11870.0,191.7091,192.1462,191.6098,192.1462,11870.0
2025-06-03 12:00:00,193.34,193.67,193.18,193.18,11139.0,192.0668,192.3946,191.9078,191.9078,11139.0
2025-06-03 12:30:00,193.26,193.6,193.12,193.6,5680.0,191.9873,192.325,191.8482,192.325,5680.0
2025-06-03 13:00:00,193.6,193.66,193.41,193.45,10940.0,192.325,192.3846,192.1363,192.176,10940.0
2025-06-03 13:30:00,193.44,193.71,193.25,193.37,15899.0,192.1661,192.4343,191.9773,192.0966,15899.0
2025-06-03 14:00:00,193.37,193.48,193.12,193.46,20698.0,192.0966,192.2058,191.8482,192.186,20698.0
2025-06-03 14:30:00,193.44,193.62,193.21,193.31,17788.0,192.1661,192.3449,191.9376,192.037,17788.0
2025-06-03 15:00:00,193.46,193.64,193.25,193.31,21552.0,192.186,192.3648,191.9773,192.037,21552.0
2025-06-03 15:30:00,193.31,194.22,193.31,194.18,148186.0,192.037,192.941,192.037,192.9012,148186.0
2025-06-04 09:30:00,193.37,194.91,193.24,194.75,45445.0,192.0966,193.6264,191.9674,193.4675,45445.0
2025-06-04 10:00:00,194.7,195.68,194.5,195.52,22723.0,193.4178,194.3913,193.2191,194.2324,22723.0
2025-06-04 10:30:00,195.44,196.22,194.9,195.33,17807.0,194.1529,194.9278,193.6165,194.0436,17807.0
2025-06-04 11:00:00,195.23,195.46,195.04,195.15,14787.0,193.9443,194.1728,193.7556,193.8648,14787.0
2025-06-04 11:30:00,195.17,195.75,195.02,195.41,35417.0,193.8847,194.4609,193.7357,194.1231,35417.0
2025-06-04 12:00:00,195.37,195.37,194.93,195.24,9909.0,194.0834,194.0834,193.6463,193.9542,9909.0
2025-06-04 12:30:00,195.34,195.35,194.81,194.86,26014.0,194.0536,194.0635,193.5271,193.5767,26014.0
2025-06-04 13:00:00,194.86,195.2,194.73,195.2,16910.0,193.5767,193.9145,193.4476,193.9145,16910.0
2025-06-04 13:30:00,195.16,195.16,194.96,195.01,5433.0,193.8748,193.8748,193.6761,193.7258,5433.0
2025-06-04 14:00:00,195.05,195.29,194.79,194.84,11688.0,193.7655,194.0039,193.5072,193.5569,11688.0
2025-06-04 14:30:00,194.82,194.82,194.18,194.18,14315.0,193.537,193.537,192.9012,192.9012,14315.0
2025-06-04 15:00:00,194.17,194.36,194.09,194.21,13724.0,192.8913,193.08,192.8118,192.931,13724.0
2025-06-04 15:30:00,194.14,194.21,193.34,193.44,140225.0,192.8615,192.931,192.0668,192.1661,140225.0
2025-06-05 09:30:00,193.98,194.02,192.95,193.06,51767.0,192.7025,192.7423,191.6793,191.7886,51767.0
2025-06-05 10:00:00,193.18,193.79,192.9,193.78,49262.0,191.9078,192.5138,191.6297,192.5039,49262.0
2025-06-05 10:30:00,193.78,193.97,193.0,193.97,53058.0,192.5039,192.6926,191.729,192.6926,53058.0
2025-06-05 11:00:00,194.19,194.28,193.77,194.25,11002.0,192.9112,193.0006,192.4939,192.9708,11002.0
2025-06-05 11:30:00,194.12,194.61,193.99,194.6,11569.0,192.8416,193.3284,192.7125,193.3185,11569.0
2025-06-05 12:00:00,194.68,195.19,194.5,195.02,11347.0,193.3979,193.9046,193.2191,193.7357,11347.0
2025-06-05 12:30:00,195.13,195.14,194.28,194.75,12686.0,193.845,193.8549,193.0006,193.4675,12686.0
2025-06-05 13:00:00,194.6,195.51,194.55,195.37,9668.0,193.3185,194.2225,193.2688,194.0834,9668.0
2025-06-05 13:30:00,195.36,195.71,195.09,195.22,16246.0,194.0735,194.4211,193.8052,193.9344,16246.0
2025-06-05 14:00:00,195.2,195.2,194.6,195.01,18456.0,193.9145,193.9145,193.3185,193.7258,18456.0
2025-06-05 14:30:00,194.99,195.24,194.87,194.95,15987.0,193.7059,193.9542,193.5867,193.6662,15987.0
2025-06-05 15:00:00,194.96,195.15,193.96,194.28,26673.0,193.6761,193.8648,192.6827,193.0006,26673.0
2025-06-05 15:30:00,194.32,194.75,194.08,194.71,141068.0,193.0403,193.4675,192.8019,193.4277,141068.0
2025-06-06 09:30:00,196.49,198.53,195.55,196.56,35557.0,195.196,197.2226,194.2622,195.2655,35557.0
2025-06-06 10:00:00,196.74,197.46,196.58,197.2,17911.0,195.4444,196.1596,195.2854,195.9013,17911.0
2025-06-06 10:30:00,197.18,197.3,196.69,196.88,10864.0,195.8815,196.0007,195.3947,195.5834,10864.0
2025-06-06 11:00:00,196.87,197.43,196.04,196.25,34916.0,195.5735,196.1298,194.749,194.9576,34916.0
2025-06-06 11:30:00,196.35,196.83,196.19,196.72,23004.0,195.0569,195.5338,194.898,195.4245,23004.0
2025-06-06 12:00:00,196.72,196.83,196.55,196.68,8787.0,195.4245,195.5338,195.2556,195.3848,8787.0
2025-06-06 12:30:00,196.8,196.83,196.23,196.31,13453.0,195.504,195.5338,194.9377,195.0172,13453.0
2025-06-06 13:00:00,196.31,196.46,196.01,196.29,15760.0,195.0172,195.1662,194.7192,194.9973,15760.0
2025-06-06 13:30:00,196.23,196.46,196.06,196.31,4669.0,194.9377,195.1662,194.7688,195.0172,4669.0
2025-06-06 14:00:00,196.37,196.66,196.29,196.3,10025.0,195.0768,195.3649,194.9973,195.0073,10025.0
2025-06-06 14:30:00,196.34,196.62,196.21,196.33,11754.0,195.047,195.3252,194.9179,195.0371,11754.0
2025-06-06 15:00:00,196.41,196.86,196.39,196.58,20054.0,195.1165,195.5636,195.0967,195.2854,20054.0
2025-06-06 15:30:00,196.58,196.63,196.18,196.43,102074.0,195.2854,195.3351,194.8881,195.1364,102074.0
2025-06-09 09:30:00,196.64,197.87,196.64,196.9,36053.0,195.345,196.5669,195.345,195.6033,36053.0
2025-06-09 10:00:00,196.84,197.03,196.49,196.68,47289.0,195.5437,195.7325,195.196,195.3848,47289.0
2025-06-09 10:30:00,196.69,197.18,196.2,196.45,24999.0,195.3947,195.8815,194.9079,195.1563,24999.0
2025-06-09 11:00:00,196.61,196.94,196.48,196.94,12566.0,195.3152,195.643,195.1861,195.643,12566.0
2025-06-09 11:30:00,196.89,197.13,196.79,197.03,7808.0,195.5934,195.8318,195.494,195.7325,7808.0
2025-06-09 12:00:00,196.95,197.48,196.87,197.48,8071.0,195.653,196.1795,195.5735,196.1795,8071.0
2025-06-09 12:30:00,197.41,197.92,197.37,197.91,6990.0,196.1099,196.6166,196.0702,196.6067,6990.0
2025-06-09 13:00:00,197.79,198.08,197.72,197.97,6086.0,196.4874,196.7755,196.4179,196.6663,6086.0
2025-06-09 13:30:00,197.97,198.08,197.76,197.81,7916.0,196.6663,196.7755,196.4576,196.5073,7916.0
2025-06-09 14:00:00,197.81,198.03,197.4,197.76,34261.0,196.5073,196.7259,196.1,196.4576,34261.0
2025-06-09 14:30:00,197.77,197.9,197.6,197.81,10348.0,196.4676,196.5967,196.2987,196.5073,10348.0
2025-06-09 15:00:00,197.75,197.94,197.12,197.21,14724.0,196.4477,196.6365,195.8219,195.9113,14724.0
2025-06-09 15:30:00,197.19,197.19,196.5,196.55,90063.0,195.8914,195.8914,195.2059,195.2556,90063.0
2025-06-10 09:30:00,196.68,197.3,196.13,196.61,46474.0,195.3848,196.0007,194.8384,195.3152,46474.0
2025-06-10 10:00:00,196.61,197.14,196.36,196.94,34459.0,195.3152,195.8417,195.0669,195.643,34459.0
2025-06-10 10:30:00,196.99,197.11,196.69,196.69,9235.0,195.6927,195.8119,195.3947,195.3947,9235.0
2025-06-10 11:00:00,196.7,197.05,196.56,196.99,11945.0,195.4046,195.7523,195.2655,195.6927,11945.0
2025-06-10 11:30:00,196.99,197.1,196.58,196.65,9112.0,195.6927,195.802,195.2854,195.355,9112.0
2025-06-10 12:00:00,196.72,196.81,196.5,196.53,8734.0,195.4245,195.5139,195.2059,195.2357,8734.0
2025-06-10 12:30:00,196.5,197.28,196.5,197.28,17640.0,195.2059,195.9808,195.2059,195.9808,17640.0
2025-06-10 13:00:00,197.17,197.38,197.0,197.33,6056.0,195.8715,196.0801,195.7027,196.0305,6056.0
2025-06-10 13:30:00,197.33,197.43,197.23,197.26,9837.0,196.0305,196.1298,195.9311,195.9609,9837.0
2025-06-10 14:00:00,197.3,197.3,196.45,196.46,15611.0,196.0007,196.0007,195.1563,195.1662,15611.0
2025-06-10 14:30:00,196.47,197.07,196.43,196.99,23585.0,195.1761,195.7722,195.1364,195.6927,23585.0
2025-06-10 15:00:00,197.0,197.28,196.98,197.04,21638.0,195.7027,195.9808,195.6828,195.7424,21638.0
2025-06-10 15:30:00,197.0,197.34,196.69,197.31,73391.0,195.7027,196.0404,195.3947,196.0106,73391.0
2025-06-11 09:30:00,197.1,197.1,195.34,196.15,11374.0,195.802,195.802,194.0536,194.8582,11374.0
2025-06-11 10:00:00,196.14,196.34,195.72,195.9,24684.0,194.8483,195.047,194.4311,194.6099,24684.0
2025-06-11 10:30:00,195.86,196.39,195.49,196.12,44716.0,194.5702,195.0967,194.2026,194.8284,44716.0
2025-06-11 11:00:00,196.11,196.4,196.04,196.13,5511.0,194.8185,195.1066,194.749,194.8384,5511.0
2025-06-11 11:30:00,196.12,196.22,195.58,195.62,43913.0,194.8284,194.9278,194.292,194.3317,43913.0
2025-06-11 12:00:00,195.66,195.66,194.91,195.17,31879.0,194.3715,194.3715,193.6264,193.8847,31879.0
2025-06-11 12:30:00,195.25,195.47,195.03,195.25,37174.0,193.9642,194.1827,193.7456,193.9642,37174.0
2025-06-11 13:00:00,195.33,195.8,195.3,195.78,9483.0,194.0436,194.5106,194.0138,194.4907,9483.0
2025-06-11 13:30:00,195.88,195.89,195.17,195.24,22331.0,194.59,194.6,193.8847,193.9542,22331.0
2025-06-11 14:00:00,195.29,195.29,193.31,193.39,28119.0,194.0039,194.0039,192.037,192.1164,28119.0
2025-06-11 14:30:00,193.39,193.89,192.87,192.93,14392.0,192.1164,192.6131,191.5998,191.6595,14392.0
2025-06-11 15:00:00,192.92,192.97,192.25,192.91,27913.0,191.6495,191.6992,190.9839,191.6396,27913.0
2025-06-11 15:30:00,192.69,193.36,192.61,193.24,96334.0,191.421,192.0866,191.3416,191.9674,96334.0
2025-06-12 09:30:00,191.6,191.73,189.94,191.56,35844.0,190.3382,190.4674,188.6891,190.2985,35844.0
2025-06-12 10:00:00,191.68,192.8,191.39,192.8,11688.0,190.4177,191.5303,190.1296,191.5303,11688.0
2025-06-12 10:30:00,192.79,193.15,192.34,192.35,17443.0,191.5204,191.878,191.0733,191.0833,17443.0
2025-06-12 11:00:00,192.34,192.44,191.62,192.0,10768.0,191.0733,191.1727,190.3581,190.7356,10768.0
2025-06-12 11:30:00,191.99,192.16,191.62,192.06,13046.0,190.7256,190.8945,190.3581,190.7952,13046.0
2025-06-12 12:00:00,191.99,192.45,191.81,192.45,16946.0,190.7256,191.1826,190.5468,191.1826,16946.0
2025-06-12 12:30:00,192.38,192.6,192.11,192.6,5811.0,191.1131,191.3316,190.8449,191.3316,5811.0
2025-06-12 13:00:00,192.59,192.93,192.3,192.77,12093.0,191.3217,191.6595,191.0336,191.5005,12093.0
2025-06-12 13:30:00,192.79,193.12,192.72,193.07,9086.0,191.5204,191.8482,191.4508,191.7985,9086.0
2025-06-12 14:00:00,193.01,193.08,192.64,192.81,15065.0,191.7389,191.8085,191.3714,191.5402,15065.0
2025-06-12 14:30:00,192.89,193.32,192.88,193.26,8247.0,191.6197,192.0469,191.6098,191.9873,8247.0
2025-06-12 15:00:00,193.28,193.35,192.93,193.04,9860.0,192.0071,192.0767,191.6595,191.7687,9860.0
2025-06-12 15:30:00,193.08,193.48,192.97,193.3,42888.0,191.8085,192.2058,191.6992,192.027,42888.0
2025-06-13 09:30:00,190.33,190.67,189.2,189.98,23225.0,190.33,190.67,189.2,189.98,23225.0
2025-06-13 10:00:00,189.52,190.42,189.2,189.65,28145.0,189.52,190.42,189.2,189.65,28145.0
2025-06-13 10:30:00,189.71,190.5,189.02,190.5,17928.0,189.71,190.5,189.02,190.5,17928.0
2025-06-13 11:00:00,190.34,191.24,190.33,191.17,19778.0,190.34,191.24,190.33,191.17,19778.0
2025-06-13 11:30:00,191.13,191.41,190.84,191.03,4403.0,191.13,191.41,190.84,191.03,4403.0
2025-06-13 12:00:00,190.9,191.25,190.72,190.75,3900.0,190.9,191.25,190.72,190.75,3900.0
2025-06-13 12:30:00,190.78,190.78,190.1,190.49,1901.0,190.78,190.78,190.1,190.49,1901.0
2025-06-13 13:00:00,190.53,190.53,189.7,189.7,15371.0,190.53,190.53,189.7,189.7,15371.0
2025-06-13 13:30:00,189.77,189.9,189.36,189.88,8178.0,189.77,189.9,189.36,189.88,8178.0
2025-06-13 14:00:00,189.89,189.89,188.93,189.03,11447.0,189.89,189.89,188.93,189.03,11447.0
2025-06-13 14:30:00,188.93,188.93,188.45,188.74,8447.0,188.93,188.93,188.45,188.74,8447.0
2025-06-13 15:00:00,188.73,188.82,188.21,188.27,12569.0,188.73,188.82,188.21,188.27,12569.0
2025-06-13 15:30:00,188.28,188.6,187.7,188.6,67575.0,188.28,188.6,187.7,188.6,67575.0
2025-06-16 09:30:00,188.47,189.62,185.95,189.48,34402.0,188.47,189.62,185.95,189.48,34402.0
2025-06-16 10:00:00,189.53,190.63,189.53,189.76,6452.0,189.53,190.63,189.53,189.76,6452.0
2025-06-16 10:30:00,190.04,191.37,189.74,190.56,12667.0,190.04,191.37,189.74,190.56,12667.0
2025-06-16 11:00:00,190.6,190.69,189.31,189.47,26907.0,190.6,190.69,189.31,189.47,26907.0
2025-06-16 11:30:00,189.49,189.72,189.2,189.32,6474.0,189.49,189.72,189.2,189.32,6474.0
2025-06-16 12:00:00,189.18,189.55,188.97,189.54,4993.0,189.18,189.55,188.97,189.54,4993.0
2025-06-16 12:30:00,189.59,189.67,189.21,189.21,5010.0,189.59,189.67,189.21,189.21,5010.0
2025-06-16 13:00:00,189.39,189.68,189.38,189.68,5875.0,189.39,189.68,189.38,189.68,5875.0
2025-06-16 13:30:00,189.82,190.0,189.46,189.56,20376.0,189.82,190.0,189.46,189.56,20376.0
2025-06-16 14:00:00,189.46,189.51,189.16,189.45,3947.0,189.46,189.51,189.16,189.45,3947.0
2025-06-16 14:30:00,189.49,189.68,189.37,189.68,7587.0,189.49,189.68,189.37,189.68,7587.0
2025-06-16 15:00:00,189.65,189.65,189.13,189.13,8039.0,189.65,189.65,189.13,189.13,8039.0
2025-06-16 15:30:00,189.07,189.47,189.01,189.46,42829.0,189.07,189.47,189.01,189.46,42829.0
2025-06-17 09:30:00,189.09,189.18,187.45,188.6,23060.0,189.09,189.18,187.45,188.6,23060.0
2025-06-17 10:00:00,188.53,189.3,188.25,188.98,18219.0,188.53,189.3,188.25,188.98,18219.0
2025-06-17 10:30:00,189.05,189.17,188.49,188.96,17450.0,189.05,189.17,188.49,188.96,17450.0
2025-06-17 11:00:00,188.97,189.02,187.9,187.94,14156.0,188.97,189.02,187.9,187.94,14156.0
2025-06-17 11:30:00,187.93,188.3,187.65,188.07,13809.0,187.93,188.3,187.65,188.07,13809.0
2025-06-17 12:00:00,188.06,188.3,187.94,188.13,13543.0,188.06,188.3,187.94,188.13,13543.0
2025-06-17 12:30:00,188.17,188.17,187.49,187.49,16623.0,188.17,188.17,187.49,187.49,16623.0
2025-06-17 13:00:00,187.51,187.75,187.05,187.05,9728.0,187.51,187.75,187.05,187.05,9728.0
2025-06-17 13:30:00,187.09,187.67,186.81,187.19,11810.0,187.09,187.67,186.81,187.19,11810.0
2025-06-17 14:00:00,187.19,187.19,186.3,186.54,14461.0,187.19,187.19,186.3,186.54,14461.0
2025-06-17 14:30:00,186.58,186.99,186.4,186.97,19166.0,186.58,186.99,186.4,186.97,19166.0
2025-06-17 15:00:00,186.94,186.94,186.37,186.63,32444.0,186.94,186.94,186.37,186.63,32444.0
2025-06-17 15:30:00,186.62,186.77,186.04,186.32,102988.0,186.62,186.77,186.04,186.32,102988.0
2025-06-18 09:30:00,186.75,187.3,185.77,186.41,10820.0,186.75,187.3,185.77,186.41,10820.0
2025-06-18 10:00:00,186.23,187.22,186.15,186.91,21847.0,186.23,187.22,186.15,186.91,21847.0
2025-06-18 10:30:00,187.03,187.29,186.72,187.02,10452.0,187.03,187.29,186.72,187.02,10452.0
2025-06-18 11:00:00,187.05,187.43,187.05,187.19,17065.0,187.05,187.43,187.05,187.19,17065.0
2025-06-18 11:30:00,187.15,187.5,186.96,187.07,9481.0,187.15,187.5,186.96,187.07,9481.0
2025-06-18 12:00:00,187.07,187.59,187.07,187.49,7317.0,187.07,187.59,187.07,187.49,7317.0
2025-06-18 12:30:00,187.4,187.62,187.16,187.16,4110.0,187.4,187.62,187.16,187.16,4110.0
2025-06-18 13:00:00,187.2,187.33,186.93,187.06,7193.0,187.2,187.33,186.93,187.06,7193.0
2025-06-18 13:30:00,187.05,187.29,186.71,187.18,7267.0,187.05,187.29,186.71,187.18,7267.0
2025-06-18 14:00:00,187.45,187.56,186.66,186.99,5715.0,187.45,187.56,186.66,186.99,5715.0
2025-06-18 14:30:00,187.02,187.7,186.17,186.17,10166.0,187.02,187.7,186.17,186.17,10166.0
2025-06-18 15:00:00,185.99,186.95,185.99,186.23,6321.0,185.99,186.95,185.99,186.23,6321.0
2025-06-18 15:30:00,186.28,186.95,186.0,186.22,52711.0,186.28,186.95,186.0,186.22,52711.0
2025-06-20 09:30:00,186.73,188.05,185.94,187.43,118592.0,186.73,188.05,185.94,187.43,118592.0
2025-06-20 10:00:00,187.62,187.99,187.46,187.7,6221.0,187.62,187.99,187.46,187.7,6221.0
2025-06-20 10:30:00,187.43,187.66,187.11,187.66,3150.0,187.43,187.66,187.11,187.66,3150.0
2025-06-20 11:00:00,187.49,187.92,187.45,187.8,5875.0,187.49,187.92,187.45,187.8,5875.0
2025-06-20 11:30:00,187.91,188.16,187.52,187.53,8445.0,187.91,188.16,187.52,187.53,8445.0
2025-06-20 12:00:00,187.53,187.67,187.19,187.5,29602.0,187.53,187.67,187.19,187.5,29602.0
2025-06-20 12:30:00,187.5,187.62,187.23,187.29,6098.0,187.5,187.62,187.23,187.29,6098.0
2025-06-20 13:00:00,187.26,187.53,187.04,187.1,6594.0,187.26,187.53,187.04,187.1,6594.0
2025-06-20 13:30:00,186.93,187.53,186.86,186.99,8327.0,186.93,187.53,186.86,186.99,8327.0
2025-06-20 14:00:00,186.99,187.45,186.84,187.37,10065.0,186.99,187.45,186.84,187.37,10065.0
2025-06-20 14:30:00,187.45,187.61,186.83,187.04,27663.0,187.45,187.61,186.83,187.04,27663.0
2025-06-20 15:00:00,187.05,187.15,186.87,186.89,14359.0,187.05,187.15,186.87,186.89,14359.0
2025-06-20 15:30:00,186.95,187.24,186.8,186.91,56305.0,186.95,187.24,186.8,186.91,56305.0